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 [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30226,900259,400224,300252,0004,743252
2009-12-29195,300222,900195,300222,9003,191222.90
2009-12-28184,000198,000180,000192,9001,829192.90
2009-12-25184,000184,000182,100184,0001,059184
2009-12-24158,000159,000153,500154,000128154
2009-12-22163,000163,700156,300157,500238157.50
2009-12-21156,500164,500154,300160,700261160.70
2009-12-18151,500158,800150,000156,200176156.20
2009-12-17149,000152,000147,600150,00041150
2009-12-16150,500152,900149,600149,600105149.60
2009-12-15150,000152,000150,000150,10083150.10
2009-12-14154,000154,800149,500149,60098149.60
2009-12-11151,200152,700147,500152,50097152.50
2009-12-10157,200158,600150,200150,200157150.20
2009-12-09165,000166,900158,600158,700200158.70
2009-12-08153,400164,800153,400164,000338164
2009-12-07154,100162,500154,100156,400302156.40
2009-12-04154,000154,800150,500154,000113154
2009-12-03149,300157,000147,600155,100239155.10
2009-12-02149,000154,000149,000151,000114151
2009-12-01144,700152,700143,900152,000144152
2009-11-30143,200147,500142,200146,700133146.70
2009-11-27145,000147,000140,100142,300305142.30
2009-11-26154,100156,000150,000153,000145153
2009-11-25155,000157,500151,200154,700145154.70
2009-11-24159,000162,900155,300161,000428161
2009-11-20145,800158,000143,400157,500482157.50
2009-11-19149,000149,900140,000147,600394147.60
2009-11-18146,000149,600138,000145,000601145
2009-11-17166,000167,400144,300144,300646144.30
2009-11-16169,300169,700152,300160,000713160
2009-11-13198,000201,000166,100169,0002,161169
2009-11-12206,800212,000206,000206,10064206.10
2009-11-11210,000210,000203,500210,000130210
2009-11-10213,000215,000206,000210,00070210
2009-11-09202,100213,500202,100207,10070207.10
2009-11-06208,900209,000205,400205,40037205.40
2009-11-05211,500211,500205,300205,80076205.80
2009-11-04210,500212,000202,000210,70083210.70
2009-11-02202,000210,000202,000210,00037210
2009-10-30212,200213,400211,000211,50023211.50
2009-10-29210,000210,000205,000210,00078210
2009-10-28215,000217,400212,100214,40054214.40
2009-10-27216,800219,000213,700218,00068218
2009-10-26221,000222,000218,100219,10031219.10
2009-10-23219,000222,800216,500221,00085221
2009-10-22217,500219,400213,000219,00047219
2009-10-21211,500218,200211,300217,50053217.50
2009-10-20214,700217,000211,000211,100107211.10
2009-10-19211,300216,600211,300213,00058213
2009-10-16220,000221,000217,000217,50069217.50
2009-10-15220,700225,000219,000219,20056219.20
2009-10-14231,900231,900219,200220,10068220.10
2009-10-13229,700233,900225,000227,90046227.90
2009-10-09227,000230,000225,000229,70075229.70
2009-10-08217,600225,400217,500225,00086225
2009-10-07210,400225,000210,400221,60092221.60
2009-10-06201,000215,000201,000210,200161210.20
2009-10-05216,500216,500205,000205,00096205
2009-10-02227,000227,000213,900216,500315216.50
2009-10-01235,500236,500228,500230,000120230
2009-09-30226,200236,100226,200235,50062235.50
2009-09-29232,900235,000229,500230,00057230
2009-09-28234,000234,000218,000226,000334226
2009-09-25244,000244,900237,500238,000182238
2009-09-24248,000251,000245,000245,800137245.80
2009-09-18245,300245,900237,000243,000214243
2009-09-17249,000250,400244,700245,00097245
2009-09-16249,700256,000246,300247,300164247.30
2009-09-15254,900256,900244,500245,800292245.80
2009-09-14262,000266,000250,100252,500708252.50
2009-09-11248,900259,500248,900258,900620258.90
2009-09-10248,500253,400248,000248,900178248.90
2009-09-09237,100254,000237,100252,000212252
2009-09-08233,000244,400232,200242,100178242.10
2009-09-07240,100241,900235,300240,00062240
2009-09-04255,000255,000239,000240,000203240
2009-09-03256,800256,800245,700245,900428245.90
2009-09-02241,700256,800241,700256,800632256.80
2009-09-01235,000249,400235,000249,400472249.40
2009-08-31235,100235,600227,500232,000160232
2009-08-28237,600237,600230,400235,500115235.50
2009-08-27234,800239,500229,100229,600153229.60
2009-08-26237,500238,800234,000236,100160236.10
2009-08-25242,200243,900234,000235,100247235.10
2009-08-24247,000247,900240,600242,400152242.40
2009-08-21251,000251,000238,200243,000276243
2009-08-20240,100244,900233,000244,900386244.90
2009-08-19259,900261,000243,300243,400783243.40
2009-08-18259,300265,800252,000259,9001,904259.90
2009-08-17234,900252,300234,900243,4001,398243.40
2009-08-14235,000246,000227,500230,0001,272230
2009-08-13224,600224,600218,000219,100217219.10
2009-08-12212,000218,000210,000216,700248216.70
2009-08-11204,300212,000204,300212,000206212
2009-08-10204,000205,000203,500204,50083204.50
2009-08-07204,000204,000201,000202,00047202
2009-08-06202,800205,800202,800204,00064204
2009-08-05206,500208,700202,800203,30085203.30
2009-08-04213,000213,000206,700207,10093207.10
2009-08-03206,500209,900205,600207,50056207.50
2009-07-31211,400213,000206,000210,500161210.50
2009-07-30206,000209,900201,600209,000204209
2009-07-29209,000210,900205,000205,800224205.80
2009-07-28212,000216,900209,000213,000384213
2009-07-27221,000227,000220,200224,000236224
2009-07-24212,000217,800209,200217,800254217.80
2009-07-23211,100218,500211,000213,000151213
2009-07-22214,000218,900207,100215,100188215.10
2009-07-21212,700220,000212,500212,500217212.50
2009-07-17208,000212,800204,300210,000222210
2009-07-16207,000214,000200,500202,600260202.60
2009-07-15197,000201,900193,600200,000201200
2009-07-14200,000200,000190,000193,800367193.80
2009-07-13217,500217,500181,000185,500690185.50
2009-07-10230,000230,500214,100216,500348216.50
2009-07-09241,800243,000231,100231,100307231.10
2009-07-08243,000245,000232,300239,500474239.50
2009-07-07256,300257,000246,200249,700292249.70
2009-07-06252,800259,800247,000252,000297252
2009-07-03238,000253,200238,000252,000521252
2009-07-02262,000266,800250,700253,500454253.50
2009-07-01265,200268,900255,500258,700948258.70
2009-06-30242,000266,000241,700265,4001,501265.40
2009-06-29240,000255,900235,000237,200747237.20
2009-06-26240,000242,000236,000240,100178240.10
2009-06-25237,500243,000230,600240,000237240
2009-06-24235,500238,000224,000227,500197227.50
2009-06-23235,100238,600234,000235,000307235
2009-06-22235,000247,500235,000242,800318242.80
2009-06-19237,800241,900232,000234,000243234
2009-06-18248,700250,000231,400239,800487239.80
2009-06-17216,400251,700216,400244,800816244.80
2009-06-16224,400227,000217,500219,400338219.40
2009-06-15233,900236,000227,100228,400393228.40
2009-06-12225,000239,500212,000225,000991225
2009-06-11236,000237,000222,100225,000495225
2009-06-10235,500237,000234,400235,000171235
2009-06-09246,500246,500234,000234,400360234.40
2009-06-08260,000262,000245,000248,900917248.90
2009-06-05237,000249,700236,000249,700445249.70
2009-06-04242,000252,000235,000239,000671239
2009-06-03248,000252,900235,300236,000805236
2009-06-02265,900273,900248,000252,5001,371252.50
2009-06-01259,000279,900252,500259,9001,680259.90
2009-05-29230,100249,900213,300248,0001,686248
2009-05-28210,100233,900208,200229,0001,560229
2009-05-27190,000212,000186,000211,0002,033211
2009-05-26188,000202,700181,000182,4001,563182.40
2009-05-25161,000185,000159,000185,0001,313185
2009-05-22156,200158,200155,000155,000231155
2009-05-21159,000163,500157,000159,200213159.20
2009-05-20159,200164,000159,000161,000186161
2009-05-19169,900169,900159,500160,000284160
2009-05-18168,300172,000158,900162,000512162
2009-05-15166,700173,800162,000173,800386173.80
2009-05-14172,000175,000166,000166,000480166
2009-05-13155,000178,000153,100178,0001,288178
2009-05-12141,000153,300140,400153,300551153.30
2009-05-11144,600144,900140,000143,000166143
2009-05-08138,000143,000137,500142,600215142.60
2009-05-07139,700143,000136,100136,600195136.60
2009-05-01136,000137,900131,300137,700174137.70
2009-04-30138,800142,000136,600136,600177136.60
2009-04-28144,500149,200136,800136,800344136.80
2009-04-27140,000149,600140,000145,600478145.60
2009-04-24144,000147,500137,000139,000679139
2009-04-23127,700145,000127,700142,000794142
2009-04-22129,900132,000126,500127,700132127.70
2009-04-21130,800130,800127,000127,900238127.90
2009-04-20127,000134,800126,100131,100424131.10
2009-04-17122,200123,400121,800122,30060122.30
2009-04-16126,000126,100120,400121,800192121.80
2009-04-15120,000126,500120,000126,000102126
2009-04-14124,000124,000120,200121,300148121.30
2009-04-13128,300130,000124,500124,50097124.50
2009-04-10131,500131,500124,200127,500136127.50
2009-04-09121,100129,500121,100129,500121129.50
2009-04-08121,500123,400120,000121,000148121
2009-04-07127,300128,600124,500125,200105125.20
2009-04-06127,500130,000127,500127,600121127.60
2009-04-03134,000136,000127,000129,500291129.50
2009-04-02130,000131,000126,900131,000121131
2009-04-01125,000130,800123,500126,900148126.90
2009-03-31132,100134,400126,100127,000179127
2009-03-30130,800136,600130,000135,300584135.30
2009-03-27124,000129,600123,900126,900314126.90
2009-03-26119,900123,000118,700122,900200122.90
2009-03-25118,300122,000116,100119,400131119.40
2009-03-24120,200123,300117,100118,300142118.30
2009-03-23114,600120,500114,600120,200131120.20
2009-03-19114,000116,000111,700114,50056114.50
2009-03-18117,400119,800114,000114,00082114
2009-03-17105,300117,200105,300117,200212117.20
2009-03-16111,000113,000108,100109,500125109.50
2009-03-13108,000112,000107,800111,10063111.10
2009-03-12113,100115,000105,000105,30096105.30
2009-03-11112,300116,000110,000115,000128115
2009-03-10112,000112,000110,000110,100129110.10
2009-03-09115,000116,000112,700113,50085113.50
2009-03-06118,800118,800115,300116,800173116.80
2009-03-05119,100121,800118,000119,300121119.30
2009-03-04118,400120,400117,800119,100100119.10
2009-03-03117,700122,000117,300120,100197120.10
2009-03-02120,000125,700120,000121,600327121.60
2009-02-27118,600118,600113,700117,000202117
2009-02-26117,000120,000116,000118,700195118.70
2009-02-25121,400124,400117,000118,300188118.30
2009-02-24110,800121,800109,000117,400363117.40
2009-02-23125,100125,100111,800112,400303112.40
2009-02-20121,000130,500120,300121,800620121.80
2009-02-19130,000136,000121,100121,300849121.30
2009-02-18140,800140,800132,200133,0002,279133
2009-02-17120,800120,800120,800120,80095120.80
2009-02-16100,000100,90098,500100,80096100.80
2009-02-1399,50099,50098,40098,6006698.60
2009-02-1299,00099,50098,00099,5009199.50
2009-02-1099,100100,00098,70099,2007599.20
2009-02-09102,900104,00099,00099,00012099
2009-02-06100,200103,00099,900103,00067103
2009-02-0599,100101,00099,00099,7008699.70
2009-02-04102,000103,80099,300100,000185100
2009-02-03102,200104,400100,000102,000220102
2009-02-02105,900109,500102,900103,000172103
2009-01-30109,800111,700105,900106,600299106.60
2009-01-29114,000118,400112,100114,800320114.80
2009-01-28114,100117,400108,700114,000389114
2009-01-27107,400116,800105,000116,800505116.80
2009-01-2698,600107,70098,600104,500237104.50
2009-01-2399,400103,00098,50098,50024598.50
2009-01-2299,200101,40098,400101,400152101.40
2009-01-2199,500100,50099,00099,5008699.50
2009-01-20102,300102,300100,100100,10097100.10
2009-01-19102,500103,500101,000101,60065101.60
2009-01-16101,500103,500101,100101,500119101.50
2009-01-15102,500102,90099,200101,500206101.50
2009-01-14103,000104,000102,300104,00057104
2009-01-13103,300106,400102,000102,900103102.90
2009-01-09106,100109,100104,700108,900127108.90
2009-01-08103,100104,900102,100102,100139102.10
2009-01-07113,200115,700106,200107,100438107.10
2009-01-0699,000109,20098,900109,200452109.20
2009-01-0599,500103,00098,70099,2007899.20

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