3195 (株)ジェネレーションパス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,286 | 1,305 | 1,270 | 1,288 | 14,700 | 322 |
| 2014-12-29 | 1,295 | 1,369 | 1,295 | 1,343 | 9,900 | 335.75 |
| 2014-12-26 | 1,263 | 1,287 | 1,262 | 1,285 | 1,700 | 321.25 |
| 2014-12-25 | 1,281 | 1,300 | 1,280 | 1,289 | 12,500 | 322.25 |
| 2014-12-24 | 1,336 | 1,399 | 1,275 | 1,294 | 25,100 | 323.50 |
| 2014-12-22 | 1,248 | 1,334 | 1,240 | 1,325 | 25,700 | 331.25 |
| 2014-12-19 | 1,240 | 1,240 | 1,223 | 1,232 | 2,400 | 308 |
| 2014-12-18 | 1,245 | 1,259 | 1,221 | 1,224 | 8,200 | 306 |
| 2014-12-17 | 1,220 | 1,280 | 1,220 | 1,245 | 2,200 | 311.25 |
| 2014-12-16 | 1,272 | 1,272 | 1,216 | 1,222 | 3,100 | 305.50 |
| 2014-12-15 | 1,230 | 1,275 | 1,220 | 1,242 | 5,900 | 310.50 |
| 2014-12-12 | 1,260 | 1,275 | 1,241 | 1,260 | 3,600 | 315 |
| 2014-12-11 | 1,206 | 1,260 | 1,206 | 1,260 | 5,200 | 315 |
| 2014-12-10 | 1,250 | 1,256 | 1,205 | 1,225 | 12,900 | 306.25 |
| 2014-12-09 | 1,298 | 1,300 | 1,276 | 1,277 | 7,400 | 319.25 |
| 2014-12-08 | 1,321 | 1,326 | 1,290 | 1,298 | 15,100 | 324.50 |
| 2014-12-05 | 1,310 | 1,342 | 1,307 | 1,331 | 3,500 | 332.75 |
| 2014-12-04 | 1,310 | 1,321 | 1,300 | 1,307 | 14,200 | 326.75 |
| 2014-12-03 | 1,375 | 1,415 | 1,300 | 1,301 | 32,700 | 325.25 |
| 2014-12-02 | 1,451 | 1,452 | 1,392 | 1,403 | 10,600 | 350.75 |
| 2014-12-01 | 1,470 | 1,470 | 1,443 | 1,453 | 3,100 | 363.25 |
| 2014-11-28 | 1,420 | 1,470 | 1,415 | 1,440 | 6,200 | 360 |
| 2014-11-27 | 1,431 | 1,438 | 1,423 | 1,423 | 2,900 | 355.75 |
| 2014-11-26 | 1,451 | 1,451 | 1,432 | 1,434 | 6,000 | 358.50 |
| 2014-11-25 | 1,482 | 1,485 | 1,440 | 1,451 | 4,200 | 362.75 |
| 2014-11-21 | 1,485 | 1,485 | 1,445 | 1,462 | 2,200 | 365.50 |
| 2014-11-20 | 1,500 | 1,501 | 1,440 | 1,440 | 7,300 | 360 |
| 2014-11-19 | 1,499 | 1,528 | 1,452 | 1,495 | 14,600 | 373.75 |
| 2014-11-18 | 1,447 | 1,489 | 1,447 | 1,473 | 9,700 | 368.25 |
| 2014-11-17 | 1,565 | 1,565 | 1,420 | 1,447 | 34,200 | 361.75 |
| 2014-11-14 | 1,780 | 1,820 | 1,651 | 1,651 | 40,200 | 412.75 |
| 2014-11-13 | 1,637 | 1,778 | 1,605 | 1,760 | 83,600 | 440 |
| 2014-11-12 | 1,590 | 1,639 | 1,485 | 1,581 | 49,700 | 395.25 |
| 2014-11-11 | 1,450 | 1,525 | 1,425 | 1,525 | 38,000 | 381.25 |
| 2014-11-10 | 1,429 | 1,429 | 1,383 | 1,424 | 4,900 | 356 |
| 2014-11-07 | 1,383 | 1,400 | 1,341 | 1,400 | 14,900 | 350 |
| 2014-11-06 | 1,448 | 1,477 | 1,400 | 1,413 | 19,800 | 353.25 |
| 2014-11-05 | 1,368 | 1,400 | 1,368 | 1,388 | 7,200 | 347 |
| 2014-11-04 | 1,500 | 1,540 | 1,361 | 1,370 | 32,400 | 342.50 |
| 2014-10-31 | 1,580 | 1,589 | 1,430 | 1,431 | 16,100 | 357.75 |
| 2014-10-30 | 1,479 | 1,590 | 1,455 | 1,549 | 23,700 | 387.25 |
| 2014-10-29 | 1,471 | 1,471 | 1,423 | 1,449 | 2,400 | 362.25 |
| 2014-10-28 | 1,412 | 1,443 | 1,412 | 1,441 | 5,100 | 360.25 |
| 2014-10-27 | 1,504 | 1,504 | 1,419 | 1,430 | 9,100 | 357.50 |
| 2014-10-24 | 1,527 | 1,533 | 1,498 | 1,499 | 6,900 | 374.75 |
| 2014-10-23 | 1,523 | 1,550 | 1,495 | 1,514 | 9,500 | 378.50 |
| 2014-10-22 | 1,444 | 1,600 | 1,406 | 1,563 | 46,400 | 390.75 |
| 2014-10-21 | 1,451 | 1,460 | 1,404 | 1,415 | 13,000 | 353.75 |
| 2014-10-20 | 1,422 | 1,465 | 1,400 | 1,421 | 20,200 | 355.25 |
| 2014-10-17 | 1,421 | 1,454 | 1,375 | 1,381 | 15,100 | 345.25 |
| 2014-10-16 | 1,419 | 1,464 | 1,401 | 1,405 | 37,000 | 351.25 |
| 2014-10-15 | 1,610 | 1,655 | 1,485 | 1,519 | 49,300 | 379.75 |
| 2014-10-14 | 1,660 | 1,689 | 1,625 | 1,625 | 34,500 | 406.25 |
| 2014-10-10 | 1,882 | 1,882 | 1,690 | 1,780 | 63,600 | 445 |
| 2014-10-09 | 1,892 | 2,080 | 1,840 | 1,922 | 216,600 | 480.50 |
| 2014-10-08 | 1,878 | 1,917 | 1,802 | 1,852 | 49,800 | 463 |
| 2014-10-07 | 1,803 | 1,995 | 1,762 | 1,938 | 120,800 | 484.50 |
| 2014-10-06 | 1,714 | 1,832 | 1,681 | 1,803 | 58,500 | 450.75 |
| 2014-10-03 | 1,656 | 1,674 | 1,602 | 1,674 | 17,700 | 418.50 |
| 2014-10-02 | 1,553 | 1,643 | 1,540 | 1,616 | 23,000 | 404 |
| 2014-10-01 | 1,670 | 1,795 | 1,620 | 1,633 | 59,500 | 408.25 |
| 2014-09-30 | 1,831 | 1,850 | 1,698 | 1,698 | 81,500 | 424.50 |
| 2014-09-29 | 1,999 | 1,999 | 1,905 | 1,911 | 48,300 | 477.75 |
| 2014-09-26 | 1,911 | 2,042 | 1,910 | 1,942 | 77,700 | 485.50 |
| 2014-09-25 | 2,180 | 2,189 | 1,911 | 1,938 | 365,100 | 484.50 |
| 2014-09-24 | 2,630 | 2,749 | 2,130 | 2,130 | 1,465,600 | 532.50 |
分割・併合履歴 ： [2016-04-26]1株→4株
