3647 (株)ジー・スリーホールディングス 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 | 23 | 23 | 22 | 22 | 296,000 | 110 |
| 2015-12-29 | 22 | 23 | 21 | 23 | 606,300 | 115 |
| 2015-12-28 | 20 | 23 | 20 | 22 | 712,700 | 110 |
| 2015-12-25 | 20 | 21 | 19 | 19 | 641,000 | 95 |
| 2015-12-24 | 23 | 23 | 21 | 21 | 570,100 | 105 |
| 2015-12-22 | 23 | 24 | 22 | 23 | 1,080,700 | 115 |
| 2015-12-21 | 26 | 26 | 23 | 24 | 930,500 | 120 |
| 2015-12-18 | 27 | 27 | 26 | 26 | 360,100 | 130 |
| 2015-12-17 | 27 | 28 | 27 | 27 | 231,700 | 135 |
| 2015-12-16 | 28 | 29 | 27 | 27 | 148,900 | 135 |
| 2015-12-15 | 28 | 29 | 28 | 28 | 64,200 | 140 |
| 2015-12-14 | 29 | 29 | 28 | 29 | 137,400 | 145 |
| 2015-12-11 | 28 | 29 | 28 | 29 | 306,900 | 145 |
| 2015-12-10 | 29 | 30 | 28 | 29 | 290,000 | 145 |
| 2015-12-09 | 30 | 30 | 29 | 30 | 69,600 | 150 |
| 2015-12-08 | 30 | 31 | 29 | 30 | 111,200 | 150 |
| 2015-12-07 | 30 | 31 | 30 | 30 | 116,500 | 150 |
| 2015-12-04 | 30 | 31 | 30 | 30 | 88,400 | 150 |
| 2015-12-03 | 30 | 31 | 30 | 30 | 47,400 | 150 |
| 2015-12-02 | 30 | 31 | 29 | 30 | 115,100 | 150 |
| 2015-12-01 | 30 | 31 | 29 | 30 | 131,300 | 150 |
| 2015-11-30 | 30 | 30 | 29 | 30 | 67,100 | 150 |
| 2015-11-27 | 30 | 31 | 29 | 30 | 110,700 | 150 |
| 2015-11-26 | 31 | 31 | 30 | 30 | 345,900 | 150 |
| 2015-11-25 | 31 | 32 | 31 | 31 | 194,900 | 155 |
| 2015-11-24 | 30 | 32 | 29 | 31 | 669,000 | 155 |
| 2015-11-20 | 29 | 30 | 29 | 29 | 61,300 | 145 |
| 2015-11-19 | 29 | 30 | 28 | 29 | 96,500 | 145 |
| 2015-11-18 | 29 | 30 | 28 | 29 | 452,000 | 145 |
| 2015-11-17 | 30 | 30 | 29 | 29 | 378,700 | 145 |
| 2015-11-16 | 32 | 32 | 30 | 31 | 287,000 | 155 |
| 2015-11-13 | 32 | 33 | 31 | 32 | 199,000 | 160 |
| 2015-11-12 | 32 | 33 | 31 | 32 | 873,600 | 160 |
| 2015-11-11 | 30 | 31 | 30 | 30 | 126,400 | 150 |
| 2015-11-10 | 31 | 31 | 30 | 30 | 321,700 | 150 |
| 2015-11-09 | 32 | 32 | 31 | 31 | 508,000 | 155 |
| 2015-11-06 | 35 | 35 | 30 | 33 | 2,251,100 | 165 |
| 2015-11-05 | 35 | 36 | 35 | 35 | 245,600 | 175 |
| 2015-11-04 | 37 | 37 | 35 | 36 | 312,400 | 180 |
| 2015-11-02 | 37 | 37 | 37 | 37 | 32,800 | 185 |
| 2015-10-30 | 37 | 38 | 36 | 37 | 105,700 | 185 |
| 2015-10-29 | 37 | 37 | 36 | 37 | 54,000 | 185 |
| 2015-10-28 | 37 | 37 | 36 | 37 | 95,700 | 185 |
| 2015-10-27 | 37 | 37 | 36 | 37 | 74,900 | 185 |
| 2015-10-26 | 37 | 38 | 37 | 37 | 126,400 | 185 |
| 2015-10-23 | 37 | 37 | 36 | 37 | 39,000 | 185 |
| 2015-10-22 | 37 | 37 | 36 | 37 | 189,100 | 185 |
| 2015-10-21 | 37 | 38 | 36 | 37 | 236,100 | 185 |
| 2015-10-20 | 36 | 37 | 35 | 37 | 113,500 | 185 |
| 2015-10-19 | 36 | 37 | 36 | 36 | 161,400 | 180 |
| 2015-10-16 | 38 | 38 | 36 | 36 | 699,600 | 180 |
| 2015-10-15 | 38 | 38 | 37 | 38 | 133,100 | 190 |
| 2015-10-14 | 39 | 39 | 37 | 37 | 152,500 | 185 |
| 2015-10-13 | 38 | 39 | 37 | 39 | 412,500 | 195 |
| 2015-10-09 | 37 | 38 | 37 | 38 | 61,400 | 190 |
| 2015-10-08 | 37 | 38 | 36 | 37 | 182,000 | 185 |
| 2015-10-07 | 37 | 37 | 36 | 36 | 56,500 | 180 |
| 2015-10-06 | 38 | 38 | 36 | 36 | 378,300 | 180 |
| 2015-10-05 | 36 | 38 | 36 | 37 | 387,800 | 185 |
| 2015-10-02 | 37 | 37 | 36 | 36 | 296,600 | 180 |
| 2015-10-01 | 37 | 39 | 37 | 37 | 281,100 | 185 |
| 2015-09-30 | 38 | 39 | 36 | 36 | 601,800 | 180 |
| 2015-09-29 | 39 | 39 | 38 | 39 | 145,700 | 195 |
| 2015-09-28 | 40 | 40 | 38 | 40 | 451,800 | 200 |
| 2015-09-25 | 43 | 43 | 39 | 39 | 1,164,000 | 195 |
| 2015-09-24 | 44 | 45 | 44 | 44 | 50,700 | 220 |
| 2015-09-18 | 45 | 46 | 44 | 45 | 104,900 | 225 |
| 2015-09-17 | 44 | 47 | 44 | 45 | 76,800 | 225 |
| 2015-09-16 | 46 | 46 | 45 | 45 | 46,800 | 225 |
| 2015-09-15 | 46 | 47 | 45 | 45 | 84,400 | 225 |
| 2015-09-14 | 45 | 47 | 45 | 46 | 51,400 | 230 |
| 2015-09-11 | 44 | 46 | 44 | 45 | 126,100 | 225 |
| 2015-09-10 | 45 | 45 | 43 | 44 | 198,800 | 220 |
| 2015-09-09 | 45 | 46 | 44 | 45 | 86,200 | 225 |
| 2015-09-08 | 46 | 46 | 44 | 44 | 46,700 | 220 |
| 2015-09-07 | 46 | 46 | 44 | 45 | 224,400 | 225 |
| 2015-09-04 | 49 | 50 | 46 | 47 | 329,800 | 235 |
| 2015-09-03 | 52 | 52 | 49 | 49 | 429,600 | 245 |
| 2015-09-02 | 48 | 52 | 48 | 52 | 721,900 | 260 |
| 2015-09-01 | 47 | 52 | 47 | 50 | 2,609,500 | 250 |
| 2015-08-31 | 47 | 48 | 47 | 47 | 459,400 | 235 |
| 2015-08-28 | 46 | 48 | 45 | 48 | 807,300 | 240 |
| 2015-08-27 | 44 | 47 | 43 | 46 | 802,700 | 230 |
| 2015-08-26 | 43 | 44 | 42 | 44 | 119,100 | 220 |
| 2015-08-25 | 41 | 43 | 40 | 43 | 575,800 | 215 |
| 2015-08-24 | 42 | 43 | 41 | 42 | 630,100 | 210 |
| 2015-08-21 | 44 | 44 | 43 | 44 | 537,700 | 220 |
| 2015-08-20 | 44 | 45 | 44 | 44 | 150,100 | 220 |
| 2015-08-19 | 45 | 45 | 44 | 45 | 247,300 | 225 |
| 2015-08-18 | 45 | 45 | 44 | 45 | 118,400 | 225 |
| 2015-08-17 | 45 | 45 | 44 | 45 | 103,100 | 225 |
| 2015-08-14 | 44 | 45 | 44 | 45 | 95,000 | 225 |
| 2015-08-13 | 44 | 45 | 44 | 45 | 84,500 | 225 |
| 2015-08-12 | 45 | 45 | 44 | 44 | 37,300 | 220 |
| 2015-08-11 | 44 | 45 | 44 | 44 | 17,000 | 220 |
| 2015-08-10 | 44 | 45 | 43 | 44 | 167,300 | 220 |
| 2015-08-07 | 44 | 45 | 43 | 44 | 199,200 | 220 |
| 2015-08-06 | 44 | 45 | 44 | 44 | 55,900 | 220 |
| 2015-08-05 | 44 | 44 | 44 | 44 | 47,900 | 220 |
| 2015-08-04 | 44 | 45 | 43 | 44 | 181,400 | 220 |
| 2015-08-03 | 45 | 45 | 43 | 44 | 422,000 | 220 |
| 2015-07-31 | 45 | 46 | 44 | 45 | 9,266,900 | 225 |
| 2015-07-30 | 45 | 46 | 45 | 45 | 33,000 | 225 |
| 2015-07-29 | 45 | 46 | 45 | 45 | 123,900 | 225 |
| 2015-07-28 | 45 | 45 | 44 | 45 | 408,000 | 225 |
| 2015-07-27 | 45 | 45 | 44 | 45 | 291,000 | 225 |
| 2015-07-24 | 45 | 45 | 44 | 45 | 85,700 | 225 |
| 2015-07-23 | 45 | 45 | 44 | 45 | 65,700 | 225 |
| 2015-07-22 | 45 | 45 | 43 | 44 | 353,100 | 220 |
| 2015-07-21 | 44 | 45 | 44 | 45 | 303,400 | 225 |
| 2015-07-17 | 44 | 45 | 44 | 45 | 302,800 | 225 |
| 2015-07-16 | 45 | 45 | 43 | 45 | 1,022,000 | 225 |
| 2015-07-15 | 44 | 46 | 44 | 44 | 240,600 | 220 |
| 2015-07-14 | 44 | 46 | 43 | 45 | 576,300 | 225 |
| 2015-07-13 | 43 | 44 | 42 | 44 | 87,700 | 220 |
| 2015-07-10 | 42 | 43 | 42 | 43 | 67,600 | 215 |
| 2015-07-09 | 43 | 43 | 41 | 43 | 501,000 | 215 |
| 2015-07-08 | 44 | 44 | 43 | 43 | 110,600 | 215 |
| 2015-07-07 | 44 | 45 | 44 | 44 | 37,700 | 220 |
| 2015-07-06 | 45 | 45 | 44 | 44 | 178,400 | 220 |
| 2015-07-03 | 45 | 46 | 44 | 45 | 107,300 | 225 |
| 2015-07-02 | 46 | 46 | 44 | 45 | 51,900 | 225 |
| 2015-07-01 | 45 | 46 | 44 | 45 | 241,000 | 225 |
| 2015-06-30 | 44 | 45 | 44 | 44 | 49,100 | 220 |
| 2015-06-29 | 46 | 46 | 44 | 44 | 338,900 | 220 |
| 2015-06-26 | 47 | 47 | 45 | 47 | 181,300 | 235 |
| 2015-06-25 | 46 | 46 | 45 | 46 | 146,200 | 230 |
| 2015-06-24 | 45 | 47 | 45 | 46 | 213,800 | 230 |
| 2015-06-23 | 44 | 46 | 44 | 45 | 156,200 | 225 |
| 2015-06-22 | 43 | 45 | 43 | 44 | 190,200 | 220 |
| 2015-06-19 | 43 | 44 | 43 | 43 | 43,000 | 215 |
| 2015-06-18 | 44 | 45 | 43 | 44 | 383,700 | 220 |
| 2015-06-17 | 45 | 45 | 44 | 45 | 21,400 | 225 |
| 2015-06-16 | 44 | 46 | 44 | 45 | 164,600 | 225 |
| 2015-06-15 | 44 | 45 | 44 | 44 | 55,100 | 220 |
| 2015-06-12 | 45 | 45 | 44 | 44 | 37,500 | 220 |
| 2015-06-11 | 45 | 45 | 44 | 45 | 49,400 | 225 |
| 2015-06-10 | 46 | 46 | 44 | 45 | 179,600 | 225 |
| 2015-06-09 | 45 | 46 | 45 | 45 | 52,300 | 225 |
| 2015-06-08 | 46 | 46 | 45 | 45 | 157,600 | 225 |
| 2015-06-05 | 44 | 47 | 44 | 45 | 609,500 | 225 |
| 2015-06-04 | 44 | 45 | 44 | 44 | 36,300 | 220 |
| 2015-06-03 | 44 | 45 | 44 | 45 | 51,900 | 225 |
| 2015-06-02 | 44 | 44 | 44 | 44 | 19,800 | 220 |
| 2015-06-01 | 44 | 45 | 43 | 44 | 129,100 | 220 |
| 2015-05-29 | 45 | 45 | 43 | 44 | 39,900 | 220 |
| 2015-05-28 | 44 | 45 | 44 | 45 | 55,700 | 225 |
| 2015-05-27 | 45 | 45 | 43 | 44 | 160,200 | 220 |
| 2015-05-26 | 44 | 45 | 44 | 45 | 7,700 | 225 |
| 2015-05-25 | 44 | 45 | 44 | 44 | 103,900 | 220 |
| 2015-05-22 | 45 | 45 | 43 | 44 | 192,000 | 220 |
| 2015-05-21 | 45 | 45 | 44 | 45 | 23,800 | 225 |
| 2015-05-20 | 45 | 45 | 44 | 44 | 73,800 | 220 |
| 2015-05-19 | 44 | 45 | 43 | 44 | 50,300 | 220 |
| 2015-05-18 | 44 | 45 | 43 | 44 | 125,200 | 220 |
| 2015-05-15 | 44 | 45 | 43 | 44 | 59,500 | 220 |
| 2015-05-14 | 44 | 44 | 43 | 44 | 130,200 | 220 |
| 2015-05-13 | 44 | 45 | 44 | 44 | 187,200 | 220 |
| 2015-05-12 | 45 | 45 | 44 | 45 | 23,900 | 225 |
| 2015-05-11 | 44 | 45 | 44 | 45 | 53,700 | 225 |
| 2015-05-08 | 44 | 45 | 43 | 44 | 48,500 | 220 |
| 2015-05-07 | 44 | 45 | 43 | 44 | 49,300 | 220 |
| 2015-05-01 | 44 | 45 | 43 | 44 | 124,000 | 220 |
| 2015-04-30 | 44 | 45 | 44 | 44 | 170,300 | 220 |
| 2015-04-28 | 45 | 45 | 44 | 44 | 34,800 | 220 |
| 2015-04-27 | 44 | 45 | 44 | 44 | 96,300 | 220 |
| 2015-04-24 | 45 | 46 | 44 | 44 | 389,200 | 220 |
| 2015-04-23 | 45 | 46 | 45 | 45 | 111,100 | 225 |
| 2015-04-22 | 45 | 45 | 45 | 45 | 104,800 | 225 |
| 2015-04-21 | 45 | 45 | 44 | 45 | 173,400 | 225 |
| 2015-04-20 | 45 | 46 | 45 | 45 | 297,400 | 225 |
| 2015-04-17 | 46 | 46 | 45 | 45 | 135,300 | 225 |
| 2015-04-16 | 46 | 46 | 45 | 46 | 64,100 | 230 |
| 2015-04-15 | 45 | 47 | 45 | 46 | 486,300 | 230 |
| 2015-04-14 | 47 | 47 | 45 | 46 | 280,200 | 230 |
| 2015-04-13 | 47 | 47 | 46 | 47 | 101,700 | 235 |
| 2015-04-10 | 47 | 47 | 46 | 47 | 21,900 | 235 |
| 2015-04-09 | 47 | 47 | 46 | 47 | 43,800 | 235 |
| 2015-04-08 | 47 | 48 | 46 | 48 | 63,100 | 240 |
| 2015-04-07 | 47 | 48 | 46 | 48 | 71,400 | 240 |
| 2015-04-06 | 45 | 49 | 44 | 47 | 682,400 | 235 |
| 2015-04-03 | 45 | 45 | 44 | 45 | 140,500 | 225 |
| 2015-04-02 | 45 | 45 | 44 | 44 | 108,500 | 220 |
| 2015-04-01 | 46 | 46 | 44 | 45 | 130,800 | 225 |
| 2015-03-31 | 45 | 46 | 45 | 45 | 61,200 | 225 |
| 2015-03-30 | 44 | 46 | 44 | 45 | 188,300 | 225 |
| 2015-03-27 | 45 | 46 | 44 | 44 | 310,400 | 220 |
| 2015-03-26 | 45 | 46 | 45 | 45 | 50,000 | 225 |
| 2015-03-25 | 45 | 46 | 45 | 45 | 59,700 | 225 |
| 2015-03-24 | 45 | 47 | 44 | 46 | 178,900 | 230 |
| 2015-03-23 | 45 | 46 | 45 | 45 | 168,000 | 225 |
| 2015-03-20 | 44 | 46 | 44 | 45 | 170,100 | 225 |
| 2015-03-19 | 45 | 45 | 44 | 45 | 156,300 | 225 |
| 2015-03-18 | 46 | 46 | 44 | 45 | 732,500 | 225 |
| 2015-03-17 | 48 | 48 | 46 | 46 | 1,018,800 | 230 |
| 2015-03-16 | 48 | 49 | 48 | 48 | 134,100 | 240 |
| 2015-03-13 | 49 | 49 | 48 | 48 | 164,700 | 240 |
| 2015-03-12 | 48 | 49 | 47 | 48 | 127,800 | 240 |
| 2015-03-11 | 48 | 49 | 47 | 48 | 243,600 | 240 |
| 2015-03-10 | 49 | 49 | 48 | 49 | 109,600 | 245 |
| 2015-03-09 | 49 | 50 | 48 | 49 | 213,700 | 245 |
| 2015-03-06 | 49 | 50 | 48 | 50 | 373,300 | 250 |
| 2015-03-05 | 48 | 49 | 48 | 48 | 117,200 | 240 |
| 2015-03-04 | 48 | 48 | 47 | 48 | 152,100 | 240 |
| 2015-03-03 | 48 | 48 | 47 | 48 | 175,900 | 240 |
| 2015-03-02 | 48 | 48 | 47 | 47 | 101,600 | 235 |
| 2015-02-27 | 48 | 49 | 47 | 47 | 126,100 | 235 |
| 2015-02-26 | 49 | 49 | 47 | 48 | 180,300 | 240 |
| 2015-02-25 | 47 | 50 | 47 | 48 | 382,800 | 240 |
| 2015-02-24 | 47 | 48 | 47 | 47 | 96,600 | 235 |
| 2015-02-23 | 47 | 48 | 47 | 47 | 88,200 | 235 |
| 2015-02-20 | 48 | 48 | 47 | 47 | 74,700 | 235 |
| 2015-02-19 | 48 | 48 | 47 | 48 | 83,200 | 240 |
| 2015-02-18 | 47 | 49 | 46 | 48 | 267,900 | 240 |
| 2015-02-17 | 47 | 48 | 46 | 46 | 154,000 | 230 |
| 2015-02-16 | 47 | 47 | 47 | 47 | 55,600 | 235 |
| 2015-02-13 | 48 | 48 | 47 | 47 | 131,500 | 235 |
| 2015-02-12 | 47 | 48 | 47 | 48 | 178,100 | 240 |
| 2015-02-10 | 46 | 47 | 46 | 46 | 88,800 | 230 |
| 2015-02-09 | 47 | 47 | 46 | 47 | 29,300 | 235 |
| 2015-02-06 | 46 | 47 | 46 | 47 | 24,300 | 235 |
| 2015-02-05 | 46 | 46 | 46 | 46 | 36,600 | 230 |
| 2015-02-04 | 47 | 47 | 45 | 46 | 93,500 | 230 |
| 2015-02-03 | 46 | 47 | 46 | 47 | 102,700 | 235 |
| 2015-02-02 | 46 | 47 | 46 | 47 | 311,600 | 235 |
| 2015-01-30 | 46 | 48 | 46 | 46 | 227,100 | 230 |
| 2015-01-29 | 47 | 48 | 46 | 46 | 417,300 | 230 |
| 2015-01-28 | 48 | 48 | 47 | 48 | 69,200 | 240 |
| 2015-01-27 | 48 | 49 | 47 | 48 | 242,900 | 240 |
| 2015-01-26 | 47 | 49 | 47 | 48 | 186,200 | 240 |
| 2015-01-23 | 49 | 49 | 47 | 48 | 869,700 | 240 |
| 2015-01-22 | 49 | 50 | 48 | 49 | 826,300 | 245 |
| 2015-01-21 | 49 | 50 | 48 | 49 | 240,200 | 245 |
| 2015-01-20 | 49 | 50 | 49 | 49 | 152,200 | 245 |
| 2015-01-19 | 49 | 50 | 48 | 49 | 335,300 | 245 |
| 2015-01-16 | 51 | 51 | 49 | 50 | 350,400 | 250 |
| 2015-01-15 | 50 | 51 | 48 | 51 | 2,062,900 | 255 |
| 2015-01-14 | 50 | 54 | 48 | 54 | 1,831,700 | 270 |
| 2015-01-13 | 49 | 50 | 49 | 50 | 205,400 | 250 |
| 2015-01-09 | 50 | 50 | 48 | 48 | 258,200 | 240 |
| 2015-01-08 | 50 | 50 | 48 | 50 | 271,700 | 250 |
| 2015-01-07 | 48 | 50 | 48 | 49 | 334,400 | 245 |
| 2015-01-06 | 52 | 52 | 48 | 49 | 616,400 | 245 |
| 2015-01-05 | 53 | 55 | 50 | 51 | 1,183,500 | 255 |
分割・併合履歴 ： [2019-02-26]1株→0.2株
