3271 (株)THEグローバル社 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 477 | 477 | 471 | 471 | 32,700 | 471 |
2019-12-27 | 464 | 477 | 464 | 474 | 46,200 | 474 |
2019-12-26 | 461 | 467 | 461 | 464 | 58,500 | 464 |
2019-12-25 | 471 | 472 | 460 | 461 | 71,300 | 461 |
2019-12-24 | 475 | 477 | 470 | 471 | 40,300 | 471 |
2019-12-23 | 481 | 482 | 474 | 475 | 58,800 | 475 |
2019-12-20 | 481 | 482 | 477 | 480 | 18,500 | 480 |
2019-12-19 | 481 | 481 | 477 | 478 | 26,900 | 478 |
2019-12-18 | 490 | 490 | 480 | 481 | 24,500 | 481 |
2019-12-17 | 488 | 490 | 484 | 486 | 27,400 | 486 |
2019-12-16 | 474 | 488 | 474 | 487 | 45,200 | 487 |
2019-12-13 | 479 | 480 | 472 | 474 | 48,700 | 474 |
2019-12-12 | 479 | 479 | 473 | 473 | 34,500 | 473 |
2019-12-11 | 483 | 485 | 479 | 479 | 35,200 | 479 |
2019-12-10 | 486 | 489 | 484 | 484 | 26,300 | 484 |
2019-12-09 | 485 | 491 | 482 | 485 | 93,300 | 485 |
2019-12-06 | 486 | 494 | 481 | 481 | 72,400 | 481 |
2019-12-05 | 507 | 511 | 486 | 486 | 144,300 | 486 |
2019-12-04 | 475 | 512 | 475 | 503 | 377,700 | 503 |
2019-12-03 | 471 | 473 | 465 | 467 | 46,700 | 467 |
2019-12-02 | 477 | 479 | 471 | 475 | 148,800 | 475 |
2019-11-29 | 462 | 478 | 460 | 473 | 69,900 | 473 |
2019-11-28 | 474 | 475 | 463 | 463 | 60,100 | 463 |
2019-11-27 | 474 | 475 | 472 | 474 | 15,700 | 474 |
2019-11-26 | 475 | 476 | 470 | 473 | 15,300 | 473 |
2019-11-25 | 468 | 476 | 468 | 475 | 28,700 | 475 |
2019-11-22 | 469 | 475 | 468 | 468 | 25,800 | 468 |
2019-11-21 | 467 | 472 | 461 | 469 | 25,600 | 469 |
2019-11-20 | 473 | 473 | 465 | 469 | 38,500 | 469 |
2019-11-19 | 477 | 498 | 471 | 473 | 172,500 | 473 |
2019-11-18 | 465 | 468 | 460 | 467 | 25,400 | 467 |
2019-11-15 | 461 | 464 | 459 | 461 | 19,600 | 461 |
2019-11-14 | 468 | 468 | 458 | 463 | 36,200 | 463 |
2019-11-13 | 476 | 476 | 464 | 470 | 38,600 | 470 |
2019-11-12 | 478 | 479 | 474 | 477 | 23,500 | 477 |
2019-11-11 | 480 | 482 | 474 | 479 | 41,900 | 479 |
2019-11-08 | 477 | 481 | 475 | 476 | 46,300 | 476 |
2019-11-07 | 469 | 475 | 467 | 475 | 37,600 | 475 |
2019-11-06 | 476 | 477 | 465 | 473 | 107,400 | 473 |
2019-11-05 | 505 | 508 | 502 | 502 | 36,300 | 502 |
2019-11-01 | 505 | 506 | 494 | 505 | 40,100 | 505 |
2019-10-31 | 507 | 509 | 498 | 504 | 72,700 | 504 |
2019-10-30 | 490 | 507 | 490 | 507 | 99,900 | 507 |
2019-10-29 | 483 | 492 | 483 | 489 | 49,800 | 489 |
2019-10-28 | 482 | 487 | 481 | 483 | 40,300 | 483 |
2019-10-25 | 481 | 481 | 477 | 479 | 20,800 | 479 |
2019-10-24 | 479 | 481 | 477 | 481 | 30,500 | 481 |
2019-10-23 | 478 | 479 | 474 | 478 | 24,100 | 478 |
2019-10-21 | 471 | 477 | 468 | 476 | 26,400 | 476 |
2019-10-18 | 472 | 478 | 470 | 473 | 20,200 | 473 |
2019-10-17 | 477 | 477 | 469 | 469 | 24,600 | 469 |
2019-10-16 | 474 | 479 | 472 | 477 | 59,400 | 477 |
2019-10-15 | 467 | 476 | 466 | 469 | 50,100 | 469 |
2019-10-11 | 461 | 467 | 460 | 464 | 40,100 | 464 |
2019-10-10 | 461 | 463 | 455 | 463 | 25,100 | 463 |
2019-10-09 | 452 | 464 | 450 | 463 | 40,800 | 463 |
2019-10-08 | 446 | 459 | 446 | 459 | 57,200 | 459 |
2019-10-07 | 440 | 448 | 438 | 446 | 35,700 | 446 |
2019-10-04 | 443 | 444 | 437 | 440 | 34,800 | 440 |
2019-10-03 | 451 | 451 | 439 | 444 | 53,500 | 444 |
2019-10-02 | 444 | 469 | 444 | 459 | 87,100 | 459 |
2019-10-01 | 449 | 449 | 443 | 448 | 36,600 | 448 |
2019-09-30 | 448 | 453 | 435 | 447 | 41,000 | 447 |
2019-09-27 | 458 | 458 | 441 | 448 | 48,100 | 448 |
2019-09-26 | 458 | 462 | 457 | 458 | 52,300 | 458 |
2019-09-25 | 460 | 461 | 455 | 458 | 32,800 | 458 |
2019-09-24 | 465 | 465 | 458 | 460 | 112,200 | 460 |
2019-09-20 | 459 | 467 | 458 | 466 | 76,900 | 466 |
2019-09-19 | 445 | 454 | 445 | 454 | 46,600 | 454 |
2019-09-18 | 446 | 452 | 438 | 442 | 70,400 | 442 |
2019-09-17 | 448 | 450 | 443 | 447 | 48,600 | 447 |
2019-09-13 | 439 | 449 | 435 | 448 | 66,300 | 448 |
2019-09-12 | 445 | 445 | 435 | 437 | 75,200 | 437 |
2019-09-11 | 430 | 440 | 430 | 439 | 50,600 | 439 |
2019-09-10 | 424 | 430 | 424 | 426 | 45,200 | 426 |
2019-09-09 | 421 | 425 | 420 | 424 | 25,200 | 424 |
2019-09-06 | 424 | 424 | 419 | 421 | 19,500 | 421 |
2019-09-05 | 416 | 422 | 415 | 420 | 52,600 | 420 |
2019-09-04 | 413 | 413 | 410 | 411 | 37,200 | 411 |
2019-09-03 | 407 | 418 | 407 | 413 | 44,900 | 413 |
2019-09-02 | 413 | 413 | 407 | 409 | 43,900 | 409 |
2019-08-30 | 402 | 416 | 402 | 415 | 81,500 | 415 |
2019-08-29 | 415 | 415 | 394 | 400 | 207,200 | 400 |
2019-08-28 | 420 | 423 | 410 | 415 | 106,400 | 415 |
2019-08-27 | 427 | 429 | 419 | 419 | 63,400 | 419 |
2019-08-26 | 432 | 432 | 425 | 425 | 89,800 | 425 |
2019-08-23 | 442 | 445 | 437 | 438 | 38,000 | 438 |
2019-08-22 | 448 | 449 | 444 | 447 | 15,500 | 447 |
2019-08-21 | 447 | 450 | 445 | 448 | 19,200 | 448 |
2019-08-20 | 450 | 451 | 448 | 451 | 21,200 | 451 |
2019-08-19 | 438 | 449 | 437 | 446 | 61,000 | 446 |
2019-08-16 | 431 | 444 | 431 | 439 | 51,200 | 439 |
2019-08-15 | 433 | 437 | 425 | 433 | 88,100 | 433 |
2019-08-14 | 443 | 443 | 437 | 441 | 38,100 | 441 |
2019-08-13 | 444 | 445 | 439 | 441 | 35,400 | 441 |
2019-08-09 | 449 | 452 | 446 | 449 | 34,500 | 449 |
2019-08-08 | 441 | 448 | 440 | 444 | 70,400 | 444 |
2019-08-07 | 445 | 445 | 433 | 441 | 131,800 | 441 |
2019-08-06 | 435 | 468 | 432 | 461 | 175,400 | 461 |
2019-08-05 | 453 | 455 | 440 | 442 | 100,600 | 442 |
2019-08-02 | 466 | 466 | 451 | 458 | 141,700 | 458 |
2019-08-01 | 464 | 468 | 464 | 466 | 71,400 | 466 |
2019-07-31 | 465 | 465 | 462 | 463 | 28,200 | 463 |
2019-07-30 | 471 | 471 | 464 | 464 | 70,600 | 464 |
2019-07-29 | 469 | 472 | 468 | 470 | 62,800 | 470 |
2019-07-26 | 468 | 470 | 462 | 469 | 90,400 | 469 |
2019-07-25 | 464 | 472 | 464 | 468 | 82,300 | 468 |
2019-07-24 | 468 | 470 | 462 | 463 | 136,600 | 463 |
2019-07-23 | 464 | 476 | 464 | 470 | 190,600 | 470 |
2019-07-22 | 483 | 486 | 467 | 468 | 476,300 | 468 |
2019-07-19 | 507 | 522 | 507 | 521 | 48,800 | 521 |
2019-07-18 | 517 | 517 | 505 | 506 | 115,100 | 506 |
2019-07-17 | 522 | 522 | 514 | 519 | 50,000 | 519 |
2019-07-16 | 529 | 531 | 522 | 524 | 59,800 | 524 |
2019-07-12 | 528 | 532 | 523 | 528 | 86,000 | 528 |
2019-07-11 | 511 | 524 | 511 | 522 | 64,600 | 522 |
2019-07-10 | 515 | 517 | 511 | 512 | 62,400 | 512 |
2019-07-09 | 522 | 524 | 512 | 516 | 54,800 | 516 |
2019-07-08 | 525 | 528 | 521 | 524 | 48,900 | 524 |
2019-07-05 | 524 | 531 | 524 | 527 | 48,100 | 527 |
2019-07-04 | 534 | 536 | 528 | 529 | 46,300 | 529 |
2019-07-03 | 538 | 540 | 529 | 534 | 79,200 | 534 |
2019-07-02 | 521 | 538 | 521 | 537 | 157,000 | 537 |
2019-07-01 | 522 | 523 | 500 | 523 | 241,700 | 523 |
2019-06-28 | 541 | 541 | 521 | 524 | 118,800 | 524 |
2019-06-27 | 544 | 549 | 533 | 534 | 101,400 | 534 |
2019-06-26 | 532 | 552 | 531 | 545 | 365,600 | 545 |
2019-06-25 | 575 | 580 | 568 | 577 | 311,000 | 577 |
2019-06-24 | 576 | 582 | 572 | 576 | 111,700 | 576 |
2019-06-21 | 582 | 587 | 575 | 578 | 98,100 | 578 |
2019-06-20 | 590 | 594 | 578 | 584 | 143,600 | 584 |
2019-06-19 | 601 | 606 | 586 | 594 | 162,500 | 594 |
2019-06-18 | 604 | 606 | 583 | 594 | 235,800 | 594 |
2019-06-17 | 617 | 620 | 601 | 603 | 117,900 | 603 |
2019-06-14 | 626 | 626 | 616 | 619 | 145,700 | 619 |
2019-06-13 | 636 | 637 | 624 | 626 | 166,100 | 626 |
2019-06-12 | 632 | 644 | 626 | 636 | 113,700 | 636 |
2019-06-11 | 631 | 635 | 629 | 635 | 89,600 | 635 |
2019-06-10 | 632 | 634 | 624 | 628 | 107,300 | 628 |
2019-06-07 | 611 | 627 | 611 | 624 | 115,600 | 624 |
2019-06-06 | 612 | 619 | 606 | 609 | 153,500 | 609 |
2019-06-05 | 593 | 613 | 591 | 610 | 157,700 | 610 |
2019-06-04 | 572 | 585 | 563 | 584 | 98,200 | 584 |
2019-06-03 | 580 | 586 | 564 | 574 | 205,000 | 574 |
2019-05-31 | 617 | 625 | 593 | 593 | 247,300 | 593 |
2019-05-30 | 608 | 617 | 603 | 614 | 120,500 | 614 |
2019-05-29 | 603 | 614 | 586 | 614 | 205,700 | 614 |
2019-05-28 | 585 | 611 | 581 | 605 | 295,700 | 605 |
2019-05-27 | 550 | 582 | 550 | 572 | 242,400 | 572 |
2019-05-24 | 537 | 547 | 533 | 546 | 59,400 | 546 |
2019-05-23 | 539 | 540 | 530 | 538 | 70,900 | 538 |
2019-05-22 | 545 | 548 | 538 | 539 | 84,000 | 539 |
2019-05-21 | 548 | 548 | 539 | 545 | 46,800 | 545 |
2019-05-20 | 543 | 547 | 539 | 547 | 55,600 | 547 |
2019-05-17 | 533 | 541 | 532 | 538 | 34,700 | 538 |
2019-05-16 | 535 | 536 | 529 | 531 | 40,100 | 531 |
2019-05-15 | 535 | 538 | 529 | 535 | 34,800 | 535 |
2019-05-14 | 525 | 535 | 519 | 535 | 71,900 | 535 |
2019-05-13 | 540 | 543 | 533 | 534 | 55,300 | 534 |
2019-05-10 | 530 | 548 | 529 | 538 | 119,300 | 538 |
2019-05-09 | 550 | 550 | 533 | 534 | 111,900 | 534 |
2019-05-08 | 539 | 553 | 538 | 553 | 117,600 | 553 |
2019-05-07 | 536 | 544 | 531 | 544 | 67,500 | 544 |
2019-04-26 | 538 | 540 | 529 | 537 | 57,700 | 537 |
2019-04-25 | 539 | 541 | 536 | 536 | 49,400 | 536 |
2019-04-24 | 539 | 541 | 536 | 536 | 50,500 | 536 |
2019-04-23 | 541 | 541 | 535 | 538 | 25,300 | 538 |
2019-04-22 | 543 | 544 | 537 | 542 | 34,000 | 542 |
2019-04-19 | 538 | 543 | 537 | 543 | 20,500 | 543 |
2019-04-18 | 544 | 547 | 535 | 537 | 62,300 | 537 |
2019-04-17 | 546 | 553 | 542 | 549 | 61,400 | 549 |
2019-04-16 | 550 | 552 | 542 | 544 | 47,200 | 544 |
2019-04-15 | 539 | 551 | 538 | 549 | 90,000 | 549 |
2019-04-12 | 535 | 536 | 530 | 533 | 38,300 | 533 |
2019-04-11 | 535 | 535 | 527 | 532 | 26,200 | 532 |
2019-04-10 | 528 | 537 | 522 | 536 | 51,500 | 536 |
2019-04-09 | 536 | 536 | 523 | 534 | 48,400 | 534 |
2019-04-08 | 540 | 540 | 525 | 536 | 90,800 | 536 |
2019-04-05 | 527 | 535 | 527 | 535 | 69,100 | 535 |
2019-04-04 | 526 | 528 | 524 | 525 | 37,100 | 525 |
2019-04-03 | 515 | 523 | 513 | 523 | 39,100 | 523 |
2019-04-02 | 520 | 523 | 513 | 514 | 42,600 | 514 |
2019-04-01 | 510 | 522 | 509 | 514 | 76,900 | 514 |
2019-03-29 | 510 | 510 | 502 | 507 | 46,600 | 507 |
2019-03-28 | 511 | 513 | 503 | 508 | 73,900 | 508 |
2019-03-27 | 505 | 514 | 502 | 512 | 97,400 | 512 |
2019-03-26 | 494 | 502 | 491 | 500 | 64,600 | 500 |
2019-03-25 | 490 | 490 | 484 | 489 | 44,000 | 489 |
2019-03-22 | 482 | 496 | 480 | 495 | 61,100 | 495 |
2019-03-20 | 478 | 482 | 477 | 482 | 37,000 | 482 |
2019-03-19 | 482 | 482 | 477 | 479 | 43,300 | 479 |
2019-03-18 | 483 | 484 | 477 | 482 | 48,400 | 482 |
2019-03-15 | 490 | 492 | 480 | 480 | 69,200 | 480 |
2019-03-14 | 496 | 497 | 488 | 488 | 34,500 | 488 |
2019-03-13 | 490 | 496 | 488 | 493 | 36,100 | 493 |
2019-03-12 | 487 | 492 | 484 | 488 | 45,700 | 488 |
2019-03-11 | 480 | 485 | 476 | 481 | 54,600 | 481 |
2019-03-08 | 486 | 489 | 477 | 478 | 104,400 | 478 |
2019-03-07 | 502 | 502 | 492 | 492 | 80,900 | 492 |
2019-03-06 | 510 | 510 | 503 | 503 | 47,400 | 503 |
2019-03-05 | 511 | 516 | 508 | 510 | 48,600 | 510 |
2019-03-04 | 519 | 519 | 510 | 514 | 44,200 | 514 |
2019-03-01 | 521 | 521 | 512 | 514 | 60,500 | 514 |
2019-02-28 | 528 | 530 | 521 | 521 | 54,000 | 521 |
2019-02-27 | 525 | 531 | 525 | 528 | 55,200 | 528 |
2019-02-26 | 519 | 525 | 515 | 523 | 74,500 | 523 |
2019-02-25 | 506 | 521 | 506 | 515 | 56,800 | 515 |
2019-02-22 | 503 | 503 | 494 | 502 | 45,500 | 502 |
2019-02-21 | 504 | 504 | 496 | 502 | 40,000 | 502 |
2019-02-20 | 494 | 502 | 493 | 497 | 50,400 | 497 |
2019-02-19 | 491 | 491 | 486 | 491 | 52,700 | 491 |
2019-02-18 | 491 | 493 | 486 | 491 | 65,200 | 491 |
2019-02-15 | 483 | 486 | 478 | 484 | 84,100 | 484 |
2019-02-14 | 490 | 490 | 483 | 487 | 44,300 | 487 |
2019-02-13 | 494 | 497 | 486 | 488 | 48,400 | 488 |
2019-02-12 | 482 | 490 | 482 | 486 | 52,500 | 486 |
2019-02-08 | 484 | 490 | 479 | 482 | 84,900 | 482 |
2019-02-07 | 503 | 506 | 487 | 490 | 172,100 | 490 |
2019-02-06 | 538 | 538 | 505 | 508 | 200,100 | 508 |
2019-02-05 | 534 | 547 | 530 | 539 | 49,900 | 539 |
2019-02-04 | 535 | 542 | 535 | 542 | 39,400 | 542 |
2019-02-01 | 533 | 550 | 510 | 533 | 181,300 | 533 |
2019-01-31 | 538 | 552 | 535 | 537 | 51,500 | 537 |
2019-01-30 | 551 | 551 | 535 | 535 | 72,600 | 535 |
2019-01-29 | 544 | 551 | 532 | 551 | 48,100 | 551 |
2019-01-28 | 552 | 554 | 544 | 545 | 47,900 | 545 |
2019-01-25 | 549 | 554 | 546 | 550 | 50,300 | 550 |
2019-01-24 | 544 | 550 | 543 | 549 | 37,100 | 549 |
2019-01-23 | 547 | 554 | 543 | 547 | 57,300 | 547 |
2019-01-22 | 558 | 561 | 549 | 554 | 55,800 | 554 |
2019-01-21 | 555 | 562 | 552 | 557 | 58,200 | 557 |
2019-01-18 | 554 | 556 | 545 | 546 | 69,700 | 546 |
2019-01-17 | 536 | 551 | 536 | 548 | 67,500 | 548 |
2019-01-16 | 540 | 544 | 533 | 535 | 41,800 | 535 |
2019-01-15 | 522 | 542 | 522 | 540 | 47,500 | 540 |
2019-01-11 | 525 | 535 | 523 | 527 | 43,800 | 527 |
2019-01-10 | 522 | 534 | 522 | 526 | 88,700 | 526 |
2019-01-09 | 546 | 551 | 532 | 532 | 161,500 | 532 |
2019-01-08 | 535 | 552 | 534 | 542 | 114,200 | 542 |
2019-01-07 | 516 | 536 | 516 | 528 | 146,500 | 528 |
2019-01-04 | 497 | 509 | 490 | 507 | 83,800 | 507 |
分割・併合履歴 : [2011-01-27]1株→4株