3195 (株)ジェネレーションパスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	746	757	731	741	21,900	741
2016-12-29	722	754	722	746	26,100	746
2016-12-28	745	760	729	732	35,800	732
2016-12-27	737	768	706	750	72,600	750
2016-12-26	701	725	692	707	58,100	707
2016-12-22	728	728	699	713	25,800	713
2016-12-21	725	733	721	728	28,200	728
2016-12-20	696	725	696	719	33,300	719
2016-12-19	721	729	700	700	54,300	700
2016-12-16	741	753	722	736	64,700	736
2016-12-15	835	860	710	761	278,800	761
2016-12-14	773	795	773	790	64,100	790
2016-12-13	712	775	712	774	70,000	774
2016-12-12	672	743	666	727	101,800	727
2016-12-09	661	670	633	659	89,700	659
2016-12-08	688	698	655	668	46,700	668
2016-12-07	712	715	690	698	42,100	698
2016-12-06	725	742	717	717	16,500	717
2016-12-05	743	743	715	722	41,700	722
2016-12-02	750	750	732	743	30,100	743
2016-12-01	764	776	755	755	19,500	755
2016-11-30	751	768	750	755	20,100	755
2016-11-29	755	764	751	757	27,100	757
2016-11-28	760	776	757	765	13,600	765
2016-11-25	780	795	763	768	29,500	768
2016-11-24	783	817	768	790	42,900	790
2016-11-22	762	785	752	782	43,400	782
2016-11-21	785	802	779	782	25,100	782
2016-11-18	797	813	791	793	30,800	793
2016-11-17	783	840	783	812	150,900	812
2016-11-16	740	775	727	768	85,500	768
2016-11-15	765	780	718	734	134,300	734
2016-11-14	718	762	718	756	57,400	756
2016-11-11	736	740	709	711	50,800	711
2016-11-10	737	737	674	717	55,100	717
2016-11-09	724	753	655	684	136,200	684
2016-11-08	768	768	732	732	25,600	732
2016-11-07	765	796	744	753	49,600	753
2016-11-04	740	774	712	741	95,400	741
2016-11-02	810	810	755	769	130,300	769
2016-11-01	802	812	789	808	44,800	808
2016-10-31	799	814	799	803	76,500	803
2016-10-28	830	830	811	814	21,500	814
2016-10-27	807	837	804	830	42,000	830
2016-10-26	808	816	800	802	64,400	802
2016-10-25	828	828	802	814	32,300	814
2016-10-24	835	837	797	825	84,500	825
2016-10-21	827	831	818	820	47,200	820
2016-10-20	843	851	822	826	49,000	826
2016-10-19	834	860	831	848	47,600	848
2016-10-17	830	833	822	826	25,300	826
2016-10-13	839	845	830	838	39,800	838
2016-10-12	877	880	834	845	78,200	845
2016-10-11	880	886	872	876	37,000	876
2016-10-07	883	885	871	881	34,300	881
2016-10-06	910	910	878	880	61,200	880
2016-10-05	898	910	895	896	42,800	896
2016-10-04	910	915	892	898	99,700	898
2016-10-03	886	891	863	870	41,700	870
2016-09-30	880	893	863	871	49,200	871
2016-09-29	918	920	885	899	71,500	899
2016-09-28	928	959	880	904	210,700	904
2016-09-27	864	928	845	917	108,700	917
2016-09-26	830	888	825	879	125,300	879
2016-09-23	812	837	804	820	109,200	820
2016-09-21	823	830	803	819	72,800	819
2016-09-20	842	864	824	832	118,800	832
2016-09-16	882	887	864	867	71,900	867
2016-09-15	940	945	867	890	247,100	890
2016-09-14	1,040	1,095	959	968	431,200	968
2016-09-13	1,178	1,210	1,127	1,160	249,700	1,160
2016-09-12	1,090	1,165	1,067	1,162	168,400	1,162
2016-09-09	1,135	1,172	1,110	1,124	161,700	1,124
2016-09-08	1,143	1,154	1,097	1,135	279,000	1,135
2016-09-07	1,058	1,198	1,049	1,173	930,700	1,173
2016-09-06	996	1,066	975	1,028	368,100	1,028
2016-09-05	970	1,015	932	999	408,000	999
2016-09-02	871	1,030	871	1,030	56,900	1,030
2016-09-01	840	890	830	880	29,600	880
2016-08-31	882	890	817	835	71,900	835
2016-08-30	883	900	860	861	76,300	861
2016-08-29	900	911	884	898	61,700	898
2016-08-26	874	900	869	869	69,500	869
2016-08-25	895	909	875	875	67,000	875
2016-08-24	864	888	864	868	51,000	868
2016-08-23	845	938	836	864	404,500	864
2016-08-22	790	833	776	830	74,500	830
2016-08-19	777	779	749	774	39,600	774
2016-08-18	791	797	745	754	49,900	754
2016-08-17	847	847	769	780	65,400	780
2016-08-16	821	848	817	832	54,800	832
2016-08-15	806	833	795	813	30,300	813
2016-08-12	770	806	770	806	30,100	806
2016-08-10	800	800	760	781	38,200	781
2016-08-09	726	819	719	787	50,100	787
2016-08-08	758	772	738	741	53,900	741
2016-08-05	767	786	767	772	30,000	772
2016-08-04	785	797	763	780	39,800	780
2016-08-03	822	826	778	789	82,100	789
2016-08-02	780	863	780	837	83,200	837
2016-08-01	766	817	750	795	39,600	795
2016-07-29	758	812	731	796	89,000	796
2016-07-28	792	797	760	762	84,900	762
2016-07-27	810	815	797	807	42,100	807
2016-07-26	809	827	780	815	84,400	815
2016-07-25	850	850	796	818	146,700	818
2016-07-22	938	939	881	881	59,600	881
2016-07-21	891	917	863	897	75,300	897
2016-07-20	888	932	855	876	99,100	876
2016-07-19	933	949	880	906	99,200	906
2016-07-15	1,001	1,016	926	947	125,800	947
2016-07-14	953	1,019	952	1,013	115,000	1,013
2016-07-13	962	985	943	963	80,700	963
2016-07-12	960	962	912	952	99,400	952
2016-07-11	928	972	897	940	76,000	940
2016-07-08	945	945	858	890	164,800	890
2016-07-07	985	985	905	951	104,900	951
2016-07-06	959	980	940	970	114,100	970
2016-07-05	1,038	1,046	983	996	131,400	996
2016-07-04	1,017	1,055	1,014	1,027	136,400	1,027
2016-07-01	1,007	1,083	1,000	1,027	200,900	1,027
2016-06-30	1,008	1,128	985	1,002	495,400	1,002
2016-06-29	980	1,028	955	981	267,400	981
2016-06-28	945	1,020	920	988	160,600	988
2016-06-27	938	1,014	937	985	236,500	985
2016-06-24	1,070	1,083	810	910	349,500	910
2016-06-23	1,071	1,091	1,006	1,048	179,600	1,048
2016-06-22	1,183	1,189	1,039	1,056	303,000	1,056
2016-06-21	1,160	1,218	1,146	1,155	347,200	1,155
2016-06-20	1,170	1,274	1,134	1,181	699,400	1,181
2016-06-17	1,300	1,314	1,146	1,180	559,000	1,180
2016-06-16	1,380	1,468	1,181	1,263	704,700	1,263
2016-06-15	1,492	1,570	1,320	1,370	1,457,000	1,370
2016-06-14	1,410	1,637	1,224	1,470	4,243,400	1,470
2016-06-13	1,111	1,435	1,097	1,435	1,794,600	1,435
2016-06-10	1,190	1,230	1,130	1,135	284,400	1,135
2016-06-09	1,215	1,310	1,185	1,202	471,600	1,202
2016-06-08	1,200	1,365	1,162	1,228	1,299,000	1,228
2016-06-07	1,256	1,280	1,155	1,205	515,600	1,205
2016-06-06	1,060	1,250	1,052	1,250	822,100	1,250
2016-06-03	1,121	1,150	1,060	1,101	334,600	1,101
2016-06-02	1,025	1,134	1,000	1,070	622,600	1,070
2016-06-01	985	1,046	984	1,022	137,600	1,022
2016-05-31	994	1,055	990	1,000	159,800	1,000
2016-05-30	971	995	953	973	75,900	973
2016-05-27	971	1,001	965	969	108,800	969
2016-05-26	1,011	1,024	941	1,011	277,600	1,011
2016-05-25	1,099	1,100	1,002	1,029	291,300	1,029
2016-05-24	1,139	1,213	1,042	1,065	536,500	1,065
2016-05-23	1,016	1,154	996	1,128	817,600	1,128
2016-05-20	1,128	1,344	1,073	1,090	3,851,100	1,090
2016-05-19	1,038	1,068	976	1,068	691,900	1,068
2016-05-18	1,008	1,008	851	918	1,690,200	918
2016-05-17	819	863	808	858	223,800	858
2016-05-16	976	976	845	879	314,100	879
2016-05-13	1,050	1,052	938	995	349,200	995
2016-05-12	967	1,093	958	1,059	733,600	1,059
2016-05-11	935	970	922	944	228,100	944
2016-05-10	903	970	880	900	272,300	900
2016-05-09	914	928	856	878	150,400	878
2016-05-06	921	941	888	900	291,000	900
2016-05-02	797	977	793	951	535,400	951
2016-04-28	843	901	794	827	225,500	827
2016-04-27	900	905	802	868	227,900	868
2016-04-26	1,108	1,109	780	887	504,400	887
2016-04-25	3,830	4,050	3,810	4,000	64,500	1,000
2016-04-22	4,210	4,230	3,760	3,790	93,300	947.50
2016-04-21	4,070	4,350	4,005	4,025	124,600	1,006.25
2016-04-20	4,245	4,450	3,990	4,140	136,800	1,035
2016-04-19	4,800	4,850	4,305	4,315	184,300	1,078.75
2016-04-18	5,140	5,140	4,540	4,700	167,000	1,175
2016-04-15	4,870	5,350	4,305	4,970	549,100	1,242.50
2016-04-14	4,310	4,800	4,230	4,800	583,300	1,200
2016-04-13	3,390	4,100	3,230	4,100	364,600	1,025
2016-04-12	3,070	3,400	2,981	3,400	317,300	850
2016-04-11	2,620	2,990	2,500	2,900	301,500	725
2016-04-08	2,300	2,500	2,270	2,490	29,900	622.50
2016-04-07	2,310	2,545	2,310	2,320	67,200	580
2016-04-06	2,420	2,420	2,125	2,260	60,500	565
2016-04-05	1,980	2,340	1,980	2,340	69,200	585
2016-04-04	2,019	2,020	1,898	1,940	6,200	485
2016-04-01	2,010	2,150	2,009	2,016	11,900	504
2016-03-31	2,010	2,010	1,995	2,010	3,700	502.50
2016-03-30	2,012	2,012	1,987	2,000	4,900	500
2016-03-29	2,010	2,010	1,950	2,010	7,400	502.50
2016-03-28	1,930	2,020	1,900	2,010	6,500	502.50
2016-03-25	1,900	1,905	1,900	1,904	1,700	476
2016-03-24	1,890	1,900	1,890	1,890	1,100	472.50
2016-03-23	1,787	1,885	1,787	1,885	4,600	471.25
2016-03-22	1,845	1,865	1,844	1,860	2,400	465
2016-03-17	1,846	1,846	1,748	1,845	7,600	461.25
2016-03-16	1,832	1,855	1,832	1,843	1,800	460.75
2016-03-15	1,810	1,835	1,750	1,830	4,100	457.50
2016-03-14	1,825	1,825	1,810	1,810	200	452.50
2016-03-11	1,815	1,834	1,815	1,834	900	458.50
2016-03-10	1,818	1,825	1,792	1,800	800	450
2016-03-09	1,801	1,803	1,790	1,790	1,200	447.50
2016-03-08	1,829	1,850	1,811	1,822	3,000	455.50
2016-03-07	1,839	1,846	1,800	1,815	1,500	453.75
2016-03-04	1,810	1,810	1,810	1,810	100	452.50
2016-03-03	1,795	1,840	1,785	1,785	1,700	446.25
2016-03-02	1,713	1,800	1,713	1,795	2,000	448.75
2016-03-01	1,715	1,753	1,713	1,713	900	428.25
2016-02-29	1,705	1,715	1,704	1,715	700	428.75
2016-02-26	1,755	1,755	1,680	1,750	6,300	437.50
2016-02-25	1,765	1,765	1,760	1,760	800	440
2016-02-24	1,688	1,726	1,688	1,710	2,800	427.50
2016-02-23	1,772	1,772	1,705	1,728	1,600	432
2016-02-22	1,700	1,789	1,695	1,768	5,500	442
2016-02-19	1,656	1,701	1,656	1,698	7,000	424.50
2016-02-18	1,626	1,695	1,626	1,695	2,800	423.75
2016-02-17	1,665	1,670	1,631	1,631	2,600	407.75
2016-02-16	1,649	1,650	1,625	1,650	2,100	412.50
2016-02-15	1,600	1,616	1,600	1,616	700	404
2016-02-12	1,570	1,630	1,570	1,589	8,500	397.25
2016-02-10	1,654	1,654	1,574	1,610	1,500	402.50
2016-02-09	1,530	1,691	1,520	1,691	8,600	422.75
2016-02-08	1,610	1,628	1,608	1,610	5,300	402.50
2016-02-05	1,576	1,621	1,576	1,621	2,300	405.25
2016-02-04	1,610	1,621	1,609	1,621	1,900	405.25
2016-02-03	1,600	1,600	1,561	1,578	800	394.50
2016-02-02	1,590	1,597	1,590	1,595	2,100	398.75
2016-02-01	1,565	1,618	1,565	1,587	1,500	396.75
2016-01-29	1,507	1,538	1,507	1,535	1,400	383.75
2016-01-28	1,479	1,570	1,479	1,507	3,400	376.75
2016-01-27	1,420	1,450	1,420	1,449	400	362.25
2016-01-26	1,417	1,417	1,400	1,410	5,000	352.50
2016-01-25	1,455	1,480	1,445	1,464	2,900	366
2016-01-22	1,429	1,480	1,405	1,480	8,100	370
2016-01-21	1,400	1,430	1,390	1,429	3,200	357.25
2016-01-20	1,445	1,445	1,375	1,400	3,500	350
2016-01-19	1,280	1,406	1,280	1,406	4,200	351.50
2016-01-18	1,383	1,383	1,340	1,340	36,200	335
2016-01-15	1,415	1,417	1,413	1,413	2,400	353.25
2016-01-14	1,440	1,440	1,375	1,413	4,600	353.25
2016-01-13	1,452	1,457	1,450	1,450	2,900	362.50
2016-01-12	1,500	1,520	1,459	1,500	7,600	375
2016-01-08	1,500	1,510	1,475	1,500	1,500	375
2016-01-07	1,590	1,590	1,479	1,540	4,300	385
2016-01-06	1,590	1,590	1,590	1,590	10,100	397.50
2016-01-05	1,600	1,605	1,579	1,594	3,200	398.50
2016-01-04	1,619	1,644	1,600	1,610	4,800	402.50

分割・併合履歴： [2016-04-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3195 (株)ジェネレーションパス の時系列データ [2016年度]

3195 (株)ジェネレーションパスの時系列データ [2016年度]