3271 (株)THEグローバル社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 463 | 465 | 462 | 462 | 10,800 | 462 |
| 2015-12-29 | 459 | 463 | 455 | 462 | 13,900 | 462 |
| 2015-12-28 | 457 | 460 | 456 | 460 | 13,300 | 460 |
| 2015-12-25 | 455 | 457 | 451 | 456 | 24,600 | 456 |
| 2015-12-24 | 460 | 460 | 457 | 457 | 22,900 | 457 |
| 2015-12-22 | 456 | 458 | 454 | 458 | 12,200 | 458 |
| 2015-12-21 | 451 | 458 | 450 | 454 | 26,400 | 454 |
| 2015-12-18 | 460 | 460 | 448 | 448 | 192,400 | 448 |
| 2015-12-17 | 461 | 463 | 460 | 460 | 12,200 | 460 |
| 2015-12-16 | 461 | 462 | 458 | 462 | 7,800 | 462 |
| 2015-12-15 | 462 | 462 | 457 | 459 | 10,000 | 459 |
| 2015-12-14 | 458 | 461 | 456 | 459 | 20,500 | 459 |
| 2015-12-11 | 460 | 463 | 459 | 460 | 73,100 | 460 |
| 2015-12-10 | 460 | 461 | 457 | 458 | 32,000 | 458 |
| 2015-12-09 | 460 | 462 | 459 | 461 | 32,100 | 461 |
| 2015-12-08 | 462 | 465 | 460 | 460 | 51,400 | 460 |
| 2015-12-07 | 463 | 465 | 460 | 460 | 23,400 | 460 |
| 2015-12-04 | 460 | 463 | 460 | 461 | 22,800 | 461 |
| 2015-12-03 | 464 | 465 | 463 | 464 | 9,000 | 464 |
| 2015-12-02 | 466 | 466 | 463 | 463 | 8,000 | 463 |
| 2015-12-01 | 467 | 467 | 463 | 463 | 10,700 | 463 |
| 2015-11-30 | 466 | 467 | 464 | 467 | 10,000 | 467 |
| 2015-11-27 | 465 | 466 | 463 | 465 | 6,000 | 465 |
| 2015-11-26 | 464 | 473 | 456 | 463 | 32,100 | 463 |
| 2015-11-25 | 459 | 463 | 457 | 462 | 21,900 | 462 |
| 2015-11-24 | 456 | 459 | 455 | 458 | 10,200 | 458 |
| 2015-11-20 | 456 | 456 | 454 | 455 | 8,100 | 455 |
| 2015-11-19 | 455 | 455 | 452 | 455 | 6,900 | 455 |
| 2015-11-18 | 455 | 456 | 450 | 455 | 18,400 | 455 |
| 2015-11-17 | 456 | 456 | 453 | 455 | 6,400 | 455 |
| 2015-11-16 | 455 | 456 | 452 | 456 | 18,500 | 456 |
| 2015-11-13 | 457 | 457 | 455 | 456 | 9,100 | 456 |
| 2015-11-12 | 457 | 458 | 456 | 457 | 5,400 | 457 |
| 2015-11-11 | 456 | 458 | 456 | 456 | 10,900 | 456 |
| 2015-11-10 | 457 | 460 | 455 | 456 | 12,500 | 456 |
| 2015-11-09 | 455 | 457 | 453 | 457 | 13,500 | 457 |
| 2015-11-06 | 441 | 453 | 438 | 452 | 55,900 | 452 |
| 2015-11-05 | 464 | 464 | 461 | 464 | 15,500 | 464 |
| 2015-11-04 | 463 | 464 | 461 | 462 | 14,700 | 462 |
| 2015-11-02 | 460 | 462 | 459 | 460 | 10,500 | 460 |
| 2015-10-30 | 457 | 459 | 456 | 459 | 5,200 | 459 |
| 2015-10-29 | 457 | 458 | 455 | 457 | 10,100 | 457 |
| 2015-10-28 | 455 | 459 | 454 | 457 | 11,800 | 457 |
| 2015-10-27 | 455 | 456 | 453 | 455 | 4,600 | 455 |
| 2015-10-26 | 455 | 456 | 453 | 454 | 15,000 | 454 |
| 2015-10-23 | 454 | 455 | 453 | 454 | 13,700 | 454 |
| 2015-10-22 | 454 | 454 | 452 | 453 | 6,100 | 453 |
| 2015-10-21 | 453 | 454 | 452 | 453 | 4,800 | 453 |
| 2015-10-20 | 453 | 454 | 451 | 453 | 10,300 | 453 |
| 2015-10-19 | 454 | 454 | 452 | 452 | 9,100 | 452 |
| 2015-10-16 | 454 | 454 | 451 | 453 | 11,600 | 453 |
| 2015-10-15 | 452 | 452 | 451 | 451 | 7,200 | 451 |
| 2015-10-14 | 452 | 453 | 450 | 452 | 9,300 | 452 |
| 2015-10-13 | 452 | 452 | 450 | 452 | 81,300 | 452 |
| 2015-10-09 | 450 | 450 | 447 | 448 | 21,200 | 448 |
| 2015-10-08 | 448 | 450 | 446 | 449 | 11,500 | 449 |
| 2015-10-07 | 446 | 448 | 445 | 447 | 12,700 | 447 |
| 2015-10-06 | 445 | 446 | 442 | 444 | 15,900 | 444 |
| 2015-10-05 | 445 | 445 | 443 | 443 | 11,500 | 443 |
| 2015-10-02 | 441 | 441 | 439 | 440 | 11,200 | 440 |
| 2015-10-01 | 440 | 442 | 439 | 440 | 9,700 | 440 |
| 2015-09-30 | 437 | 440 | 437 | 438 | 9,200 | 438 |
| 2015-09-29 | 441 | 441 | 436 | 437 | 15,900 | 437 |
| 2015-09-28 | 441 | 450 | 440 | 442 | 13,700 | 442 |
| 2015-09-25 | 440 | 441 | 439 | 439 | 6,900 | 439 |
| 2015-09-24 | 439 | 441 | 438 | 441 | 13,900 | 441 |
| 2015-09-18 | 442 | 442 | 437 | 438 | 6,300 | 438 |
| 2015-09-17 | 437 | 440 | 437 | 437 | 7,600 | 437 |
| 2015-09-16 | 440 | 440 | 436 | 436 | 9,900 | 436 |
| 2015-09-15 | 440 | 440 | 434 | 437 | 10,300 | 437 |
| 2015-09-14 | 440 | 443 | 437 | 439 | 14,500 | 439 |
| 2015-09-11 | 428 | 434 | 423 | 434 | 17,200 | 434 |
| 2015-09-10 | 426 | 429 | 422 | 429 | 20,300 | 429 |
| 2015-09-09 | 422 | 426 | 418 | 426 | 21,700 | 426 |
| 2015-09-08 | 422 | 424 | 410 | 411 | 31,400 | 411 |
| 2015-09-07 | 430 | 430 | 419 | 419 | 28,100 | 419 |
| 2015-09-04 | 444 | 444 | 430 | 430 | 23,300 | 430 |
| 2015-09-03 | 444 | 446 | 441 | 441 | 8,500 | 441 |
| 2015-09-02 | 444 | 447 | 441 | 443 | 14,200 | 443 |
| 2015-09-01 | 453 | 453 | 448 | 448 | 15,500 | 448 |
| 2015-08-31 | 460 | 461 | 455 | 455 | 18,700 | 455 |
| 2015-08-28 | 452 | 460 | 449 | 460 | 26,900 | 460 |
| 2015-08-27 | 450 | 451 | 441 | 443 | 41,500 | 443 |
| 2015-08-26 | 435 | 443 | 431 | 443 | 38,700 | 443 |
| 2015-08-25 | 409 | 438 | 403 | 431 | 94,100 | 431 |
| 2015-08-24 | 438 | 448 | 427 | 428 | 100,100 | 428 |
| 2015-08-21 | 457 | 457 | 442 | 442 | 110,500 | 442 |
| 2015-08-20 | 467 | 468 | 460 | 461 | 45,500 | 461 |
| 2015-08-19 | 475 | 476 | 468 | 469 | 35,000 | 469 |
| 2015-08-18 | 475 | 476 | 474 | 475 | 14,700 | 475 |
| 2015-08-17 | 480 | 481 | 475 | 475 | 30,900 | 475 |
| 2015-08-14 | 478 | 482 | 478 | 481 | 18,000 | 481 |
| 2015-08-13 | 476 | 479 | 475 | 478 | 11,100 | 478 |
| 2015-08-12 | 476 | 478 | 475 | 476 | 14,500 | 476 |
| 2015-08-11 | 473 | 479 | 472 | 478 | 44,600 | 478 |
| 2015-08-10 | 483 | 484 | 472 | 472 | 73,900 | 472 |
| 2015-08-07 | 487 | 488 | 483 | 484 | 13,900 | 484 |
| 2015-08-06 | 496 | 496 | 483 | 487 | 65,100 | 487 |
| 2015-08-05 | 489 | 494 | 488 | 493 | 26,900 | 493 |
| 2015-08-04 | 488 | 489 | 487 | 488 | 10,400 | 488 |
| 2015-08-03 | 487 | 489 | 485 | 488 | 16,900 | 488 |
| 2015-07-31 | 485 | 487 | 483 | 485 | 17,000 | 485 |
| 2015-07-30 | 484 | 485 | 482 | 483 | 11,000 | 483 |
| 2015-07-29 | 485 | 488 | 481 | 483 | 19,700 | 483 |
| 2015-07-28 | 484 | 489 | 481 | 485 | 33,600 | 485 |
| 2015-07-27 | 486 | 488 | 483 | 486 | 53,100 | 486 |
| 2015-07-24 | 489 | 495 | 482 | 488 | 147,400 | 488 |
| 2015-07-23 | 506 | 508 | 503 | 507 | 15,600 | 507 |
| 2015-07-22 | 510 | 510 | 504 | 506 | 30,100 | 506 |
| 2015-07-21 | 511 | 513 | 509 | 510 | 26,800 | 510 |
| 2015-07-17 | 515 | 515 | 511 | 511 | 25,100 | 511 |
| 2015-07-16 | 506 | 514 | 506 | 514 | 25,100 | 514 |
| 2015-07-15 | 505 | 507 | 501 | 506 | 21,400 | 506 |
| 2015-07-14 | 505 | 507 | 502 | 502 | 28,900 | 502 |
| 2015-07-13 | 499 | 505 | 499 | 499 | 30,500 | 499 |
| 2015-07-10 | 494 | 507 | 494 | 495 | 112,200 | 495 |
| 2015-07-09 | 496 | 497 | 462 | 494 | 88,200 | 494 |
| 2015-07-08 | 515 | 515 | 501 | 503 | 43,200 | 503 |
| 2015-07-07 | 512 | 517 | 511 | 515 | 21,200 | 515 |
| 2015-07-06 | 512 | 514 | 509 | 510 | 52,000 | 510 |
| 2015-07-03 | 520 | 522 | 516 | 517 | 38,100 | 517 |
| 2015-07-02 | 525 | 527 | 520 | 522 | 48,400 | 522 |
| 2015-07-01 | 515 | 525 | 515 | 525 | 57,300 | 525 |
| 2015-06-30 | 521 | 522 | 515 | 515 | 77,500 | 515 |
| 2015-06-29 | 529 | 534 | 516 | 530 | 187,200 | 530 |
| 2015-06-26 | 556 | 558 | 547 | 548 | 535,700 | 548 |
| 2015-06-25 | 576 | 578 | 567 | 567 | 722,300 | 567 |
| 2015-06-24 | 582 | 583 | 580 | 580 | 160,200 | 580 |
| 2015-06-23 | 580 | 582 | 580 | 582 | 102,700 | 582 |
| 2015-06-22 | 580 | 580 | 578 | 580 | 92,600 | 580 |
| 2015-06-19 | 575 | 578 | 573 | 578 | 64,100 | 578 |
| 2015-06-18 | 577 | 578 | 573 | 574 | 54,600 | 574 |
| 2015-06-17 | 578 | 578 | 575 | 578 | 54,100 | 578 |
| 2015-06-16 | 573 | 579 | 572 | 579 | 62,800 | 579 |
| 2015-06-15 | 582 | 583 | 573 | 574 | 110,700 | 574 |
| 2015-06-12 | 589 | 589 | 579 | 581 | 112,400 | 581 |
| 2015-06-11 | 590 | 590 | 586 | 588 | 49,400 | 588 |
| 2015-06-10 | 589 | 589 | 585 | 588 | 55,800 | 588 |
| 2015-06-09 | 592 | 593 | 589 | 590 | 47,100 | 590 |
| 2015-06-08 | 589 | 592 | 589 | 592 | 55,700 | 592 |
| 2015-06-05 | 582 | 587 | 580 | 585 | 77,700 | 585 |
| 2015-06-04 | 577 | 582 | 577 | 580 | 44,400 | 580 |
| 2015-06-03 | 585 | 586 | 575 | 577 | 127,400 | 577 |
| 2015-06-02 | 584 | 587 | 582 | 585 | 65,100 | 585 |
| 2015-06-01 | 590 | 591 | 584 | 584 | 89,700 | 584 |
| 2015-05-29 | 592 | 592 | 588 | 592 | 61,500 | 592 |
| 2015-05-28 | 589 | 593 | 588 | 590 | 53,800 | 590 |
| 2015-05-27 | 591 | 592 | 586 | 587 | 96,200 | 587 |
| 2015-05-26 | 597 | 597 | 590 | 595 | 77,300 | 595 |
| 2015-05-25 | 596 | 598 | 593 | 595 | 80,300 | 595 |
| 2015-05-22 | 590 | 593 | 590 | 593 | 54,800 | 593 |
| 2015-05-21 | 586 | 590 | 585 | 586 | 56,400 | 586 |
| 2015-05-20 | 580 | 585 | 580 | 584 | 51,900 | 584 |
| 2015-05-19 | 575 | 582 | 574 | 579 | 89,900 | 579 |
| 2015-05-18 | 569 | 572 | 567 | 572 | 43,900 | 572 |
| 2015-05-15 | 567 | 567 | 563 | 565 | 25,800 | 565 |
| 2015-05-14 | 567 | 569 | 564 | 566 | 35,300 | 566 |
| 2015-05-13 | 565 | 569 | 560 | 566 | 71,500 | 566 |
| 2015-05-12 | 558 | 565 | 551 | 565 | 93,200 | 565 |
| 2015-05-11 | 550 | 559 | 544 | 556 | 116,200 | 556 |
| 2015-05-08 | 542 | 543 | 540 | 540 | 39,400 | 540 |
| 2015-05-07 | 539 | 542 | 539 | 540 | 36,600 | 540 |
| 2015-05-01 | 542 | 542 | 537 | 539 | 49,800 | 539 |
| 2015-04-30 | 544 | 544 | 539 | 543 | 60,500 | 543 |
| 2015-04-28 | 544 | 546 | 541 | 542 | 22,000 | 542 |
| 2015-04-27 | 545 | 546 | 540 | 541 | 64,300 | 541 |
| 2015-04-24 | 551 | 551 | 533 | 544 | 109,900 | 544 |
| 2015-04-23 | 549 | 551 | 545 | 550 | 40,700 | 550 |
| 2015-04-22 | 549 | 549 | 546 | 549 | 24,400 | 549 |
| 2015-04-21 | 546 | 548 | 542 | 545 | 43,300 | 545 |
| 2015-04-20 | 543 | 546 | 540 | 543 | 45,500 | 543 |
| 2015-04-17 | 550 | 550 | 540 | 543 | 29,200 | 543 |
| 2015-04-16 | 552 | 553 | 540 | 550 | 34,700 | 550 |
| 2015-04-15 | 553 | 553 | 549 | 552 | 20,100 | 552 |
| 2015-04-14 | 550 | 553 | 545 | 553 | 37,600 | 553 |
| 2015-04-13 | 538 | 549 | 538 | 548 | 29,400 | 548 |
| 2015-04-10 | 550 | 551 | 529 | 535 | 77,900 | 535 |
| 2015-04-09 | 552 | 555 | 542 | 550 | 58,300 | 550 |
| 2015-04-08 | 556 | 559 | 549 | 551 | 58,000 | 551 |
| 2015-04-07 | 549 | 560 | 544 | 555 | 81,200 | 555 |
| 2015-04-06 | 535 | 546 | 534 | 545 | 56,700 | 545 |
| 2015-04-03 | 527 | 532 | 527 | 530 | 35,200 | 530 |
| 2015-04-02 | 522 | 531 | 522 | 525 | 52,000 | 525 |
| 2015-04-01 | 521 | 524 | 519 | 522 | 31,700 | 522 |
| 2015-03-31 | 519 | 521 | 519 | 521 | 14,300 | 521 |
| 2015-03-30 | 522 | 522 | 515 | 519 | 37,500 | 519 |
| 2015-03-27 | 515 | 521 | 515 | 520 | 26,900 | 520 |
| 2015-03-26 | 519 | 521 | 515 | 518 | 26,700 | 518 |
| 2015-03-25 | 520 | 523 | 519 | 519 | 27,000 | 519 |
| 2015-03-24 | 525 | 527 | 519 | 523 | 51,400 | 523 |
| 2015-03-23 | 521 | 524 | 519 | 524 | 79,800 | 524 |
| 2015-03-20 | 520 | 522 | 517 | 519 | 30,400 | 519 |
| 2015-03-19 | 511 | 519 | 511 | 519 | 21,500 | 519 |
| 2015-03-18 | 518 | 519 | 507 | 513 | 71,700 | 513 |
| 2015-03-17 | 515 | 518 | 515 | 517 | 25,500 | 517 |
| 2015-03-16 | 515 | 516 | 508 | 515 | 60,400 | 515 |
| 2015-03-13 | 508 | 516 | 508 | 514 | 76,000 | 514 |
| 2015-03-12 | 507 | 508 | 506 | 507 | 25,100 | 507 |
| 2015-03-11 | 505 | 508 | 500 | 508 | 46,300 | 508 |
| 2015-03-10 | 503 | 505 | 502 | 505 | 23,500 | 505 |
| 2015-03-09 | 500 | 503 | 499 | 502 | 28,000 | 502 |
| 2015-03-06 | 502 | 503 | 499 | 500 | 20,600 | 500 |
| 2015-03-05 | 502 | 502 | 499 | 500 | 24,100 | 500 |
| 2015-03-04 | 501 | 502 | 499 | 502 | 14,100 | 502 |
| 2015-03-03 | 506 | 507 | 497 | 499 | 53,300 | 499 |
| 2015-03-02 | 501 | 506 | 501 | 506 | 34,800 | 506 |
| 2015-02-27 | 503 | 504 | 498 | 500 | 26,200 | 500 |
| 2015-02-26 | 501 | 503 | 496 | 502 | 27,600 | 502 |
| 2015-02-25 | 498 | 502 | 494 | 501 | 45,300 | 501 |
| 2015-02-24 | 501 | 502 | 497 | 499 | 31,000 | 499 |
| 2015-02-23 | 500 | 507 | 490 | 496 | 63,300 | 496 |
| 2015-02-20 | 486 | 497 | 483 | 495 | 66,300 | 495 |
| 2015-02-19 | 487 | 496 | 484 | 484 | 98,000 | 484 |
| 2015-02-18 | 491 | 494 | 489 | 490 | 57,600 | 490 |
| 2015-02-17 | 483 | 494 | 480 | 494 | 75,900 | 494 |
| 2015-02-16 | 475 | 480 | 471 | 480 | 49,100 | 480 |
| 2015-02-13 | 472 | 473 | 468 | 473 | 29,100 | 473 |
| 2015-02-12 | 472 | 472 | 465 | 472 | 36,700 | 472 |
| 2015-02-10 | 473 | 473 | 462 | 470 | 29,800 | 470 |
| 2015-02-09 | 469 | 473 | 467 | 473 | 40,600 | 473 |
| 2015-02-06 | 460 | 462 | 458 | 462 | 11,600 | 462 |
| 2015-02-05 | 460 | 460 | 457 | 457 | 12,200 | 457 |
| 2015-02-04 | 460 | 461 | 457 | 460 | 13,600 | 460 |
| 2015-02-03 | 461 | 463 | 456 | 459 | 19,300 | 459 |
| 2015-02-02 | 468 | 468 | 454 | 460 | 53,100 | 460 |
| 2015-01-30 | 467 | 468 | 466 | 466 | 23,700 | 466 |
| 2015-01-29 | 474 | 474 | 468 | 468 | 25,600 | 468 |
| 2015-01-28 | 466 | 475 | 465 | 475 | 31,800 | 475 |
| 2015-01-27 | 465 | 466 | 464 | 466 | 20,800 | 466 |
| 2015-01-26 | 461 | 465 | 461 | 464 | 22,000 | 464 |
| 2015-01-23 | 458 | 461 | 458 | 461 | 14,200 | 461 |
| 2015-01-22 | 462 | 462 | 458 | 458 | 15,700 | 458 |
| 2015-01-21 | 458 | 462 | 457 | 461 | 25,000 | 461 |
| 2015-01-20 | 458 | 458 | 455 | 457 | 19,600 | 457 |
| 2015-01-19 | 457 | 457 | 455 | 457 | 12,900 | 457 |
| 2015-01-16 | 456 | 457 | 454 | 457 | 14,700 | 457 |
| 2015-01-15 | 458 | 458 | 455 | 457 | 8,500 | 457 |
| 2015-01-14 | 454 | 458 | 453 | 456 | 89,000 | 456 |
| 2015-01-13 | 455 | 456 | 452 | 453 | 42,000 | 453 |
| 2015-01-09 | 459 | 459 | 455 | 457 | 18,000 | 457 |
| 2015-01-08 | 459 | 459 | 457 | 458 | 20,400 | 458 |
| 2015-01-07 | 456 | 458 | 455 | 457 | 17,200 | 457 |
| 2015-01-06 | 457 | 457 | 454 | 456 | 28,100 | 456 |
| 2015-01-05 | 456 | 459 | 454 | 457 | 37,500 | 457 |
分割・併合履歴 ： [2011-01-27]1株→4株
