3647 (株)ジー・スリーホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	41	41	40	41	81,300	205
2012-12-27	39	41	39	40	74,100	200
2012-12-26	39	41	39	39	39,400	195
2012-12-25	41	41	38	40	424,400	200
2012-12-21	40	42	40	42	211,300	210
2012-12-20	41	41	39	41	68,000	205
2012-12-19	41	41	40	41	98,200	205
2012-12-18	41	43	41	41	13,200	205
2012-12-17	41	43	40	42	108,100	210
2012-12-14	42	42	40	41	53,600	205
2012-12-13	41	42	39	42	156,800	210
2012-12-12	40	41	40	41	44,000	205
2012-12-11	41	41	39	39	107,300	195
2012-12-10	41	41	39	41	104,300	205
2012-12-07	38	42	37	40	305,600	200
2012-12-06	38	39	37	38	86,900	190
2012-12-05	37	38	37	37	17,600	185
2012-12-04	38	38	37	37	40,400	185
2012-12-03	38	38	37	37	11,500	185
2012-11-30	38	38	37	37	86,500	185
2012-11-29	38	39	38	39	249,700	195
2012-11-28	38	39	37	39	47,800	195
2012-11-27	37	39	37	38	141,000	190
2012-11-26	38	39	37	37	60,400	185
2012-11-22	37	38	36	38	165,200	190
2012-11-21	37	38	37	37	8,400	185
2012-11-20	38	38	37	37	90,900	185
2012-11-19	37	38	36	37	271,500	185
2012-11-16	36	38	36	38	99,600	190
2012-11-15	37	37	35	36	215,800	180
2012-11-14	36	37	35	37	139,700	185
2012-11-13	38	38	37	37	63,800	185
2012-11-12	36	38	36	38	172,100	190
2012-11-09	38	39	36	36	551,900	180
2012-11-08	39	39	38	38	335,700	190
2012-11-07	39	40	38	40	98,300	200
2012-11-06	39	39	38	39	257,000	195
2012-11-05	40	40	39	39	164,000	195
2012-11-02	40	40	39	40	52,700	200
2012-11-01	40	40	39	40	147,700	200
2012-10-31	41	42	39	40	281,300	200
2012-10-30	40	42	40	41	231,700	205
2012-10-29	40	41	39	40	133,200	200
2012-10-26	39	40	38	39	273,800	195
2012-10-25	40	40	39	39	145,500	195
2012-10-24	41	41	39	40	260,700	200
2012-10-23	41	42	40	40	192,300	200
2012-10-22	40	42	39	41	451,300	205
2012-10-19	43	45	39	40	869,300	200
2012-10-18	43	44	42	42	158,400	210
2012-10-17	45	45	43	43	359,300	215
2012-10-16	48	48	43	44	1,467,700	220
2012-10-15	57	57	51	53	595,000	265
2012-10-12	54	58	53	57	477,100	285
2012-10-11	53	55	51	55	294,300	275
2012-10-10	53	54	51	54	223,600	270
2012-10-09	52	54	51	54	118,400	270
2012-10-05	49	52	48	52	313,700	260
2012-10-04	49	49	47	49	127,800	245
2012-10-03	45	51	45	49	607,400	245
2012-10-02	42	46	42	46	72,600	230
2012-10-01	44	45	42	43	68,700	215
2012-09-28	43	44	42	44	140,600	220
2012-09-27	42	44	42	43	81,400	215
2012-09-26	43	43	42	43	41,800	215
2012-09-25	41	43	41	43	30,400	215
2012-09-24	41	43	41	43	64,700	215
2012-09-21	42	43	41	42	122,400	210
2012-09-20	45	45	41	41	407,000	205
2012-09-19	45	46	43	45	125,200	225
2012-09-18	45	46	44	45	108,300	225
2012-09-14	44	45	43	44	75,500	220
2012-09-13	43	44	43	43	41,500	215
2012-09-12	42	43	42	43	59,400	215
2012-09-11	42	43	41	43	53,000	215
2012-09-10	44	44	41	42	187,300	210
2012-09-07	43	43	41	42	92,600	210
2012-09-06	41	43	41	43	48,800	215
2012-09-05	41	42	40	42	132,400	210
2012-09-04	41	41	40	40	67,100	200
2012-09-03	42	42	40	42	231,600	210
2012-08-31	41	43	40	42	122,400	210
2012-08-30	41	42	40	41	235,500	205
2012-08-29	44	45	40	41	797,200	205
2012-08-28	47	48	43	45	350,000	225
2012-08-27	44	49	44	48	657,800	240
2012-08-24	42	44	41	42	159,500	210
2012-08-23	39	48	39	42	781,700	210
2012-08-22	40	40	39	40	9,200	200
2012-08-21	40	40	39	40	11,100	200
2012-08-20	39	40	39	40	7,700	200
2012-08-17	40	40	39	39	78,100	195
2012-08-16	40	41	39	41	12,800	205
2012-08-15	40	41	39	40	28,200	200
2012-08-14	41	41	40	41	24,700	205
2012-08-13	40	41	40	40	34,700	200
2012-08-10	41	42	40	41	40,000	205
2012-08-09	41	43	40	41	122,600	205
2012-08-08	39	41	39	41	67,600	205
2012-08-07	38	40	38	39	41,900	195
2012-08-06	39	40	38	39	35,700	195
2012-08-03	38	39	38	39	79,700	195
2012-08-02	38	39	38	38	24,300	190
2012-08-01	39	39	37	38	68,900	190
2012-07-31	39	39	38	38	82,000	190
2012-07-30	40	42	39	39	238,100	195
2012-07-27	39	42	38	38	270,700	190
2012-07-26	37	40	37	38	193,600	190
2012-07-25	39	40	37	37	188,600	185
2012-07-24	40	42	39	39	144,900	195
2012-07-23	41	41	39	39	71,000	195
2012-07-20	41	41	39	40	139,900	200
2012-07-19	43	44	41	41	271,800	205
2012-07-18	44	47	41	43	354,100	215
2012-07-17	45	52	44	44	1,286,600	220
2012-07-13	39	54	39	42	2,343,700	210
2012-07-12	38	39	38	39	10,000	195
2012-07-11	38	39	37	39	52,000	195
2012-07-10	39	39	38	39	61,000	195
2012-07-09	40	40	38	39	155,500	195
2012-07-06	40	40	40	40	6,300	200
2012-07-05	40	41	40	41	12,000	205
2012-07-04	40	41	39	41	18,600	205
2012-07-03	40	41	39	40	26,600	200
2012-07-02	40	41	39	40	132,800	200
2012-06-29	39	40	38	40	71,100	200
2012-06-28	41	41	39	39	179,300	195
2012-06-27	41	42	40	41	69,600	205
2012-06-26	42	42	40	42	121,200	210
2012-06-25	42	43	42	42	43,500	210
2012-06-22	44	44	42	43	24,600	215
2012-06-21	43	44	42	44	32,400	220
2012-06-20	42	44	41	44	81,000	220
2012-06-19	42	42	40	42	29,500	210
2012-06-18	41	42	40	42	35,200	210
2012-06-15	41	41	40	40	79,100	200
2012-06-14	41	41	41	41	11,800	205
2012-06-13	41	42	39	41	102,500	205
2012-06-12	41	42	41	41	41,100	205
2012-06-11	43	43	41	42	34,900	210
2012-06-08	43	44	41	42	65,300	210
2012-06-07	43	44	42	42	47,700	210
2012-06-06	43	43	41	42	39,300	210
2012-06-05	42	43	42	43	27,900	215
2012-06-04	42	42	41	41	24,900	205
2012-06-01	42	43	42	43	30,200	215
2012-05-31	43	43	42	43	24,700	215
2012-05-30	44	45	43	44	19,500	220
2012-05-29	42	44	41	44	84,600	220
2012-05-28	42	43	41	41	56,900	205
2012-05-25	42	43	41	43	59,700	215
2012-05-24	41	43	41	42	4,900	210
2012-05-23	42	43	42	42	52,600	210
2012-05-22	42	43	42	42	22,400	210
2012-05-21	43	43	41	41	154,800	205
2012-05-18	46	46	43	43	80,000	215
2012-05-17	44	47	43	47	41,500	235
2012-05-16	44	44	43	44	23,400	220
2012-05-15	44	45	43	44	185,500	220
2012-05-14	44	48	44	44	254,200	220
2012-05-11	53	53	47	48	110,500	240
2012-05-10	53	53	51	53	75,700	265
2012-05-09	55	55	52	53	100,800	265
2012-05-08	54	56	54	56	36,700	280
2012-05-07	57	57	54	55	108,900	275
2012-05-02	56	57	55	56	24,700	280
2012-05-01	57	57	55	56	44,900	280
2012-04-27	56	57	56	57	57,100	285
2012-04-26	56	57	56	57	41,200	285
2012-04-25	55	56	55	55	12,900	275
2012-04-24	56	57	55	56	15,300	280
2012-04-23	56	57	55	57	63,100	285
2012-04-20	56	56	55	56	29,400	280
2012-04-19	55	56	53	55	103,800	275
2012-04-18	55	56	51	53	183,800	265
2012-04-17	57	57	55	56	53,900	280
2012-04-16	58	58	56	56	88,300	280
2012-04-13	58	59	58	58	25,500	290
2012-04-12	58	59	58	59	37,200	295
2012-04-11	58	59	57	58	78,800	290
2012-04-10	60	60	58	60	56,400	300
2012-04-09	60	62	59	60	109,100	300
2012-04-06	58	60	58	58	25,000	290
2012-04-05	59	59	58	58	18,000	290
2012-04-04	58	59	58	59	17,700	295
2012-04-03	58	59	57	58	26,300	290
2012-04-02	57	59	57	58	56,300	290
2012-03-30	58	59	56	57	142,700	285
2012-03-29	57	59	57	59	12,700	295
2012-03-28	58	58	57	58	18,000	290
2012-03-27	59	59	57	57	72,200	285
2012-03-26	61	61	59	59	21,700	295
2012-03-23	59	60	59	59	48,300	295
2012-03-22	60	61	59	59	45,700	295
2012-03-21	61	61	58	60	85,000	300
2012-03-19	59	62	59	61	71,400	305
2012-03-16	61	62	60	60	100,300	300
2012-03-15	63	64	61	61	111,400	305
2012-03-14	60	65	59	64	344,200	320
2012-03-13	60	60	59	59	69,800	295
2012-03-12	60	60	59	60	107,200	300
2012-03-09	56	59	56	58	56,000	290
2012-03-08	57	57	55	56	166,700	280
2012-03-07	57	58	56	57	140,200	285
2012-03-06	58	60	58	58	63,400	290
2012-03-05	60	60	58	58	76,700	290
2012-03-02	58	60	58	60	60,500	300
2012-03-01	60	60	59	60	38,500	300
2012-02-29	60	61	59	60	114,900	300
2012-02-28	61	61	60	61	34,400	305
2012-02-27	61	62	61	62	42,300	310
2012-02-24	62	62	61	61	53,600	305
2012-02-23	61	62	61	62	49,200	310
2012-02-22	60	61	60	61	41,000	305
2012-02-21	61	61	60	61	88,600	305
2012-02-20	61	62	61	62	40,900	310
2012-02-17	61	61	60	61	56,900	305
2012-02-16	61	61	61	61	20,300	305
2012-02-15	61	61	60	61	48,800	305
2012-02-14	61	61	60	61	34,600	305
2012-02-13	63	63	61	61	46,900	305
2012-02-10	61	63	61	62	113,000	310
2012-02-09	61	62	60	61	46,700	305
2012-02-08	61	61	60	60	46,500	300
2012-02-07	61	61	61	61	21,500	305
2012-02-06	61	63	60	61	49,500	305
2012-02-03	60	61	59	61	19,000	305
2012-02-02	61	61	59	61	63,700	305
2012-02-01	63	63	61	61	40,800	305
2012-01-31	63	63	62	63	22,800	315
2012-01-30	61	63	59	62	184,400	310
2012-01-27	60	61	60	61	50,200	305
2012-01-26	61	61	60	61	48,800	305
2012-01-25	63	63	60	61	51,800	305
2012-01-24	63	63	61	63	36,600	315
2012-01-23	61	63	60	63	56,000	315
2012-01-20	61	61	60	61	33,000	305
2012-01-19	60	62	59	60	87,100	300
2012-01-18	60	60	59	60	37,300	300
2012-01-17	61	61	59	60	193,500	300
2012-01-16	61	62	59	61	127,000	305
2012-01-13	64	64	63	63	57,000	315
2012-01-12	66	66	63	64	122,300	320
2012-01-11	66	66	64	66	158,700	330
2012-01-10	66	66	64	66	83,600	330
2012-01-06	62	67	62	64	209,600	320
2012-01-05	62	63	61	62	86,100	310
2012-01-04	60	63	60	62	153,900	310

分割・併合履歴： [2019-02-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3647 (株)ジー・スリーホールディングス の時系列データ [2012年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2012年度]