3765 ガンホー・オンライン・エンターテイメント(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29460,000465,000454,000455,000520455
2006-12-28485,000490,000461,000469,000346469
2006-12-27500,000513,000478,000480,000345480
2006-12-26450,000498,000449,000492,000686492
2006-12-25452,000456,000442,000448,000481448
2006-12-22470,000472,000458,000462,000275462
2006-12-21487,000489,000471,000472,000282472
2006-12-20478,000488,000476,000482,000322482
2006-12-19503,000517,000475,000476,000420476
2006-12-18519,000519,000504,000506,000211506
2006-12-15530,000530,000512,000515,000242515
2006-12-14512,000526,000508,000520,000181520
2006-12-13514,000520,000510,000512,000223512
2006-12-12537,000542,000509,000514,000533514
2006-12-11545,000566,000541,000541,000696541
2006-12-08554,000558,000540,000549,000448549
2006-12-07545,000583,000531,000560,0001,139560
2006-12-06514,000549,000506,000546,000678546
2006-12-05529,000531,000511,000514,000333514
2006-12-04504,000517,000504,000514,000203514
2006-12-01504,000525,000498,000505,000544505
2006-11-30518,000523,000502,000503,000332503
2006-11-29520,000537,000505,000515,000483515
2006-11-28475,000525,000470,000515,000814515
2006-11-27450,000493,000448,000486,000426486
2006-11-24456,000469,000444,000460,000332460
2006-11-22428,000478,000424,000476,000492476
2006-11-21436,000450,000421,000428,000376428
2006-11-20454,000454,000438,000439,000400439
2006-11-17486,000487,000452,000462,000449462
2006-11-16488,000502,000485,000487,000249487
2006-11-15514,000522,000498,000498,000234498
2006-11-14496,000517,000485,000511,000497511
2006-11-13503,000503,000481,000481,000351481
2006-11-10525,000525,000505,000505,000407505
2006-11-09501,000540,000501,000538,000380538
2006-11-08532,000532,000502,000505,000187505
2006-11-07545,000545,000531,000532,000152532
2006-11-06545,000548,000530,000530,000246530
2006-11-02572,000577,000555,000558,000353558
2006-11-01553,000585,000545,000585,000331585
2006-10-31558,000560,000550,000551,000183551
2006-10-30554,000570,000546,000550,000274550
2006-10-27583,000587,000569,000569,000388569
2006-10-26590,000606,000583,000590,000261590
2006-10-25604,000623,000585,000595,000444595
2006-10-24629,000640,000595,000597,000907597
2006-10-23566,000615,000553,000612,000699612
2006-10-20597,000597,000571,000577,000520577
2006-10-19606,000623,000596,000600,0001,094600
2006-10-18535,000586,000533,000586,000809586
2006-10-17582,000582,000532,000532,000832532
2006-10-16525,000567,000525,000567,000920567
2006-10-13499,000531,000495,000529,0001,060529
2006-10-12451,000490,000432,000485,0001,038485
2006-10-11490,000498,000450,000450,000949450
2006-10-10518,000530,000503,000503,000441503
2006-10-06564,000565,000545,000548,000288548
2006-10-05571,000577,000555,000557,000245557
2006-10-04578,000590,000557,000557,000421557
2006-10-03590,000595,000581,000585,000321585
2006-10-02608,000618,000602,000605,000231605
2006-09-29636,000638,000608,000616,000469616
2006-09-28595,000629,000586,000629,000614629
2006-09-27599,000599,000579,000592,000365592
2006-09-26560,000580,000557,000569,000215569
2006-09-25564,000574,000557,000563,000375563
2006-09-22585,000614,000582,000594,000424594
2006-09-21570,000617,000553,000609,000606609
2006-09-20555,000568,000541,000556,000595556
2006-09-19604,000612,000584,000585,000444585
2006-09-15630,000634,000599,000612,000514612
2006-09-14656,000661,000635,000635,000465635
2006-09-13705,000705,000656,000661,000372661
2006-09-12686,000692,000677,000677,000370677
2006-09-11717,000717,000701,000703,000211703
2006-09-08705,000716,000704,000711,000211711
2006-09-07715,000726,000706,000711,000369711
2006-09-06728,000728,000714,000718,000196718
2006-09-05726,000730,000716,000727,000415727
2006-09-04720,000744,000720,000730,000440730
2006-09-01713,000720,000711,000716,000190716
2006-08-31720,000730,000711,000713,000250713
2006-08-30740,000745,000722,000724,000215724
2006-08-29743,000746,000730,000740,000301740
2006-08-28750,000751,000727,000729,000458729
2006-08-25790,000792,000756,000767,000519767
2006-08-24805,000805,000790,000795,000314795
2006-08-23818,000819,000802,000804,000388804
2006-08-22804,000814,000798,000814,000386814
2006-08-21816,000822,000801,000804,000446804
2006-08-18804,000814,000790,000809,000501809
2006-08-17817,000830,000790,000804,000952804
2006-08-16776,000795,000761,000787,000879787
2006-08-15726,000754,000722,000746,000735746
2006-08-14719,000758,000703,000716,0001,483716
2006-08-11784,000787,000767,000769,000417769
2006-08-10779,000794,000775,000785,000570785
2006-08-09772,000799,000763,000798,000491798
2006-08-08755,000792,000753,000792,000601792
2006-08-07825,000835,000767,000770,000782770
2006-08-04870,000873,000822,000835,0001,067835
2006-08-03859,000899,000830,000842,0001,681842
2006-08-02742,000840,000732,000839,0001,530839
2006-08-01767,000778,000739,000742,000800742
2006-07-31750,000777,000745,000767,000964767
2006-07-28688,000723,000680,000720,000900720
2006-07-27662,000710,000638,000671,000821671
2006-07-26741,000746,000678,000682,000783682
2006-07-25755,000771,000730,000736,000514736
2006-07-24745,000753,000729,000735,000552735
2006-07-21738,000777,000735,000765,000889765
2006-07-20800,000829,000786,000798,0001,342798
2006-07-19865,000866,000741,000757,0001,356757
2006-07-18910,000915,000830,000835,0001,189835
2006-07-14942,000962,000930,000930,000721930
2006-07-13952,000998,000932,000972,000786972
2006-07-12998,000999,000951,000951,000734951
2006-07-111,020,0001,020,000982,000986,000811986
2006-07-10970,0001,030,000967,0001,020,0001,7321,020
2006-07-071,120,0001,130,0001,020,0001,040,0001,4891,040
2006-07-061,130,0001,150,0001,100,0001,110,0001,0981,110
2006-07-051,180,0001,210,0001,150,0001,170,0001,8261,170
2006-07-041,180,0001,240,0001,160,0001,220,0002,9821,220
2006-07-031,150,0001,190,0001,130,0001,160,0001,5341,160
2006-06-301,240,0001,260,0001,120,0001,140,0003,5831,140
2006-06-291,040,0001,190,0001,030,0001,180,0004,7341,180
2006-06-281,000,0001,040,000993,0001,010,0006581,010
2006-06-271,060,0001,060,0001,020,0001,030,0004451,030
2006-06-261,050,0001,070,0001,030,0001,040,0005991,040
2006-06-231,100,0001,100,0001,060,0001,080,0007611,080
2006-06-221,150,0001,170,0001,110,0001,120,0001,1911,120
2006-06-211,120,0001,130,0001,080,0001,120,0001,1181,120
2006-06-201,070,0001,130,0001,050,0001,100,0001,9281,100
2006-06-191,040,0001,070,0001,030,0001,050,0009841,050
2006-06-161,150,0001,170,0001,050,0001,070,0002,4721,070
2006-06-151,040,0001,070,0001,010,0001,070,0003,1001,070
2006-06-14887,000983,000880,000967,0001,628967
2006-06-13909,000934,000892,000897,000849897
2006-06-12901,000940,000899,000929,0001,015929
2006-06-09904,000949,000870,000925,0001,101925
2006-06-08885,000900,000850,000868,0001,449868
2006-06-07970,0001,010,000910,000915,0001,288915
2006-06-061,010,0001,060,000980,000980,0002,012980
2006-06-051,030,0001,070,000980,0001,050,0002,2351,050
2006-06-021,030,0001,040,000890,0001,020,0001,9651,020
2006-06-011,120,0001,160,0001,000,0001,030,0001,3381,030
2006-05-311,100,0001,140,0001,060,0001,070,0009401,070
2006-05-301,200,0001,210,0001,140,0001,160,0001,2571,160
2006-05-291,340,0001,350,0001,230,0001,240,0009181,240
2006-05-261,400,0001,410,0001,340,0001,350,0004461,350
2006-05-251,440,0001,440,0001,380,0001,390,0003971,390
2006-05-241,440,0001,470,0001,400,0001,450,0003251,450
2006-05-231,460,0001,470,0001,410,0001,410,0002791,410
2006-05-221,570,0001,570,0001,470,0001,480,0002581,480
2006-05-191,470,0001,540,0001,460,0001,530,0004671,530
2006-05-181,470,0001,560,0001,440,0001,490,0004431,490
2006-05-171,540,0001,560,0001,500,0001,530,0004491,530
2006-05-161,660,0001,660,0001,510,0001,520,0004181,520
2006-05-151,630,0001,660,0001,620,0001,660,0001931,660
2006-05-121,570,0001,670,0001,530,0001,670,0003351,670
2006-05-111,640,0001,660,0001,610,0001,620,0002271,620
2006-05-101,680,0001,690,0001,640,0001,660,0002131,660
2006-05-091,700,0001,710,0001,680,0001,690,000941,690
2006-05-081,750,0001,770,0001,700,0001,710,0002681,710
2006-05-021,660,0001,760,0001,660,0001,740,0004831,740
2006-05-011,670,0001,690,0001,660,0001,680,0001551,680
2006-04-281,730,0001,750,0001,670,0001,700,0002821,700
2006-04-271,800,0001,830,0001,760,0001,770,0003851,770
2006-04-261,800,0001,830,0001,750,0001,780,0007661,780
2006-04-251,650,0001,710,0001,620,0001,700,0004461,700
2006-04-241,560,0001,700,0001,500,0001,600,0005321,600
2006-04-211,720,0001,740,0001,610,0001,610,0005651,610
2006-04-201,790,0001,790,0001,740,0001,740,0003181,740
2006-04-191,880,0001,900,0001,780,0001,790,0003121,790
2006-04-181,740,0001,840,0001,730,0001,830,0003891,830
2006-04-171,920,0001,920,0001,810,0001,820,0004601,820
2006-04-141,950,0001,960,0001,920,0001,930,0002711,930
2006-04-132,000,0002,010,0001,940,0001,950,0003971,950
2006-04-122,000,0002,000,0001,960,0001,980,0003541,980
2006-04-112,040,0002,080,0001,970,0002,000,0001,2712,000
2006-04-102,050,0002,070,0001,990,0002,000,0009212,000
2006-04-072,130,0002,170,0002,080,0002,100,0002,0332,100
2006-04-062,000,0002,130,0001,990,0002,130,0003,1572,130
2006-04-052,060,0002,090,0001,930,0001,990,0001,4791,990
2006-04-041,940,0002,170,0001,900,0002,060,0005,1702,060
2006-04-031,840,0001,970,0001,830,0001,970,0001,0591,970
2006-03-311,850,0001,860,0001,820,0001,840,0002681,840
2006-03-301,880,0001,890,0001,840,0001,840,0003871,840
2006-03-291,810,0001,860,0001,790,0001,860,0005121,860
2006-03-281,810,0001,810,0001,780,0001,810,0001581,810
2006-03-271,830,0001,870,0001,790,0001,800,0002581,800
2006-03-241,800,0001,800,0001,770,0001,800,0001461,800
2006-03-231,810,0001,860,0001,800,0001,800,0003991,800
2006-03-221,800,0001,810,0001,780,0001,800,0002311,800
2006-03-201,830,0001,830,0001,770,0001,790,0002411,790
2006-03-171,760,0001,820,0001,720,0001,820,0002481,820
2006-03-161,810,0001,830,0001,730,0001,770,0002951,770
2006-03-151,890,0001,890,0001,800,0001,800,0004401,800
2006-03-141,890,0001,930,0001,830,0001,880,0001,3291,880
2006-03-131,770,0001,770,0001,730,0001,770,0003121,770
2006-03-101,710,0001,740,0001,700,0001,730,0003091,730
2006-03-091,710,0001,760,0001,700,0001,730,0003741,730
2006-03-081,670,0001,710,0001,630,0001,700,0002951,700
2006-03-071,730,0001,730,0001,670,0001,680,0004451,680
2006-03-061,700,0001,770,0001,660,0001,770,0005621,770
2006-03-031,650,0001,680,0001,590,0001,630,0004221,630
2006-03-021,760,0001,780,0001,650,0001,660,0003541,660
2006-03-011,710,0001,790,0001,690,0001,710,0007381,710
2006-02-281,870,0001,880,0001,760,0001,820,0004881,820
2006-02-271,950,0001,980,0001,880,0001,890,0006911,890
2006-02-241,860,0001,960,0001,810,0001,930,0008081,930
2006-02-231,870,0001,920,0001,840,0001,880,0008751,880
2006-02-221,620,0001,790,0001,600,0001,780,0001,1581,780
2006-02-211,410,0001,560,0001,410,0001,560,0001,3131,560
2006-02-201,510,0001,580,0001,320,0001,360,0001,3401,360
2006-02-171,730,0001,750,0001,580,0001,600,0008961,600
2006-02-161,800,0001,840,0001,730,0001,770,0005211,770
2006-02-151,950,0001,990,0001,880,0001,880,0003791,880
2006-02-141,820,0001,950,0001,670,0001,920,0008341,920
2006-02-131,990,0002,050,0001,880,0001,880,0008751,880
2006-02-102,180,0002,190,0002,070,0002,080,0005832,080
2006-02-092,260,0002,280,0002,150,0002,160,0004892,160
2006-02-082,250,0002,330,0002,180,0002,200,0001,0192,200
2006-02-072,110,0002,320,0002,100,0002,300,0001,8582,300
2006-02-062,090,0002,110,0002,080,0002,100,0001842,100
2006-02-032,090,0002,120,0002,050,0002,110,0002452,110
2006-02-022,120,0002,120,0002,070,0002,100,0003092,100
2006-02-012,090,0002,120,0002,020,0002,080,0005762,080
2006-01-312,160,0002,170,0002,090,0002,130,0005182,130
2006-01-302,270,0002,290,0002,190,0002,190,0005402,190
2006-01-272,240,0002,280,0002,180,0002,230,0005602,230
2006-01-262,150,0002,220,0002,140,0002,180,0006302,180
2006-01-252,220,0002,290,0002,120,0002,150,0001,1902,150
2006-01-242,150,0002,240,0002,060,0002,210,0001,1292,210
2006-01-232,100,0002,230,0001,940,0001,990,0001,0731,990
2006-01-202,440,0002,520,0002,200,0002,300,0001,0032,300
2006-01-192,010,0002,440,0002,010,0002,390,0002,2272,390
2006-01-182,290,0002,410,0002,130,0002,130,0009772,130
2006-01-172,700,0002,860,0002,520,0002,530,0002,0312,530
2006-01-162,950,0002,980,0002,860,0002,920,0002,9752,920
2006-01-132,640,0002,880,0002,610,0002,870,0002,6972,870
2006-01-122,660,0002,700,0002,620,0002,630,0005552,630
2006-01-112,550,0002,650,0002,530,0002,640,0006122,640
2006-01-102,630,0002,640,0002,550,0002,550,0003882,550
2006-01-062,660,0002,680,0002,600,0002,620,0003562,620
2006-01-052,730,0002,730,0002,630,0002,660,0005952,660
2006-01-042,750,0002,760,0002,670,0002,700,0005682,700

分割・併合履歴 : [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株