3474 G-FACTORY(株) 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 | 1,029 | 1,029 | 1,006 | 1,008 | 47,800 | 1,008 |
| 2016-12-29 | 1,018 | 1,049 | 1,011 | 1,011 | 46,500 | 1,011 |
| 2016-12-28 | 1,020 | 1,060 | 950 | 1,024 | 102,700 | 1,024 |
| 2016-12-27 | 5,280 | 5,320 | 4,990 | 4,990 | 23,200 | 998 |
| 2016-12-26 | 5,240 | 5,310 | 5,000 | 5,290 | 12,700 | 1,058 |
| 2016-12-22 | 5,260 | 5,400 | 5,000 | 5,040 | 19,800 | 1,008 |
| 2016-12-21 | 5,730 | 5,730 | 5,200 | 5,260 | 37,400 | 1,052 |
| 2016-12-20 | 5,890 | 6,090 | 5,500 | 5,670 | 35,400 | 1,134 |
| 2016-12-19 | 5,410 | 5,900 | 5,300 | 5,750 | 56,400 | 1,150 |
| 2016-12-16 | 5,200 | 5,550 | 5,100 | 5,110 | 65,100 | 1,022 |
| 2016-12-15 | 4,720 | 5,150 | 4,570 | 5,050 | 57,100 | 1,010 |
| 2016-12-14 | 4,870 | 4,980 | 4,655 | 4,840 | 164,500 | 968 |
| 2016-12-13 | 4,115 | 4,400 | 4,055 | 4,380 | 17,800 | 876 |
| 2016-12-12 | 3,960 | 4,200 | 3,960 | 4,085 | 10,700 | 817 |
| 2016-12-09 | 3,925 | 4,040 | 3,925 | 3,935 | 3,700 | 787 |
| 2016-12-08 | 4,000 | 4,010 | 3,900 | 3,975 | 4,600 | 795 |
| 2016-12-07 | 4,100 | 4,100 | 3,915 | 3,915 | 12,000 | 783 |
| 2016-12-06 | 3,820 | 4,115 | 3,795 | 4,115 | 10,400 | 823 |
| 2016-12-05 | 3,750 | 3,800 | 3,735 | 3,770 | 2,500 | 754 |
| 2016-12-02 | 3,820 | 3,820 | 3,720 | 3,730 | 4,400 | 746 |
| 2016-12-01 | 3,800 | 3,865 | 3,780 | 3,780 | 4,800 | 756 |
| 2016-11-30 | 3,770 | 3,815 | 3,750 | 3,815 | 4,300 | 763 |
| 2016-11-29 | 3,820 | 3,825 | 3,775 | 3,775 | 3,200 | 755 |
| 2016-11-28 | 3,765 | 3,850 | 3,765 | 3,850 | 6,600 | 770 |
| 2016-11-25 | 3,850 | 3,850 | 3,800 | 3,800 | 4,400 | 760 |
| 2016-11-24 | 3,870 | 3,870 | 3,765 | 3,780 | 3,100 | 756 |
| 2016-11-22 | 3,825 | 3,830 | 3,770 | 3,830 | 3,900 | 766 |
| 2016-11-21 | 3,725 | 3,890 | 3,725 | 3,825 | 3,700 | 765 |
| 2016-11-18 | 3,720 | 3,770 | 3,720 | 3,750 | 7,100 | 750 |
| 2016-11-17 | 3,805 | 3,865 | 3,745 | 3,745 | 3,800 | 749 |
| 2016-11-16 | 3,660 | 3,785 | 3,655 | 3,775 | 6,100 | 755 |
| 2016-11-15 | 3,850 | 3,870 | 3,640 | 3,680 | 17,200 | 736 |
| 2016-11-14 | 3,900 | 3,965 | 3,860 | 3,915 | 6,000 | 783 |
| 2016-11-11 | 4,130 | 4,130 | 3,890 | 3,935 | 9,000 | 787 |
| 2016-11-10 | 4,100 | 4,175 | 4,070 | 4,175 | 8,000 | 835 |
| 2016-11-09 | 4,005 | 4,155 | 3,750 | 3,890 | 15,900 | 778 |
| 2016-11-08 | 3,900 | 4,070 | 3,900 | 4,050 | 3,600 | 810 |
| 2016-11-07 | 3,985 | 3,990 | 3,890 | 3,970 | 3,100 | 794 |
| 2016-11-04 | 3,990 | 3,990 | 3,750 | 3,885 | 10,800 | 777 |
| 2016-11-02 | 4,080 | 4,100 | 4,020 | 4,040 | 8,300 | 808 |
| 2016-11-01 | 4,070 | 4,125 | 4,070 | 4,110 | 5,700 | 822 |
| 2016-10-31 | 4,155 | 4,155 | 4,075 | 4,100 | 7,600 | 820 |
| 2016-10-28 | 4,240 | 4,245 | 4,160 | 4,170 | 4,100 | 834 |
| 2016-10-27 | 4,220 | 4,240 | 4,160 | 4,175 | 8,300 | 835 |
| 2016-10-26 | 4,240 | 4,275 | 4,220 | 4,275 | 4,700 | 855 |
| 2016-10-25 | 4,285 | 4,305 | 4,090 | 4,270 | 16,000 | 854 |
| 2016-10-24 | 4,300 | 4,310 | 4,210 | 4,290 | 10,900 | 858 |
| 2016-10-21 | 4,260 | 4,330 | 4,240 | 4,240 | 22,300 | 848 |
| 2016-10-20 | 4,300 | 4,335 | 4,240 | 4,320 | 16,700 | 864 |
| 2016-10-19 | 4,340 | 4,360 | 4,150 | 4,235 | 34,300 | 847 |
| 2016-10-18 | 4,460 | 4,620 | 4,300 | 4,360 | 33,100 | 872 |
| 2016-10-17 | 4,100 | 4,390 | 4,100 | 4,390 | 25,000 | 878 |
| 2016-10-14 | 4,100 | 4,220 | 4,030 | 4,100 | 28,800 | 820 |
| 2016-10-13 | 4,220 | 4,220 | 4,050 | 4,115 | 19,100 | 823 |
| 2016-10-12 | 4,280 | 4,310 | 4,110 | 4,150 | 36,000 | 830 |
| 2016-10-11 | 4,475 | 4,540 | 4,210 | 4,350 | 60,800 | 870 |
| 2016-10-07 | 4,670 | 4,760 | 4,255 | 4,340 | 157,300 | 868 |
| 2016-10-06 | 4,160 | 4,650 | 4,155 | 4,490 | 244,300 | 898 |
| 2016-10-05 | 4,265 | 4,265 | 4,030 | 4,130 | 76,000 | 826 |
| 2016-10-04 | 4,215 | 4,350 | 4,110 | 4,215 | 78,900 | 843 |
| 2016-10-03 | 4,050 | 4,265 | 3,950 | 4,145 | 142,100 | 829 |
| 2016-09-30 | 5,000 | 5,020 | 4,030 | 4,205 | 758,200 | 841 |
分割・併合履歴 ： [2016-12-28]1株→5株
