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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	176,700	176,800	173,000	174,300	190	174.30
2011-12-29	180,000	180,000	175,700	176,000	262	176
2011-12-28	179,000	183,900	178,200	180,100	171	180.10
2011-12-27	181,000	183,000	178,100	179,900	185	179.90
2011-12-26	181,500	181,900	179,100	180,000	159	180
2011-12-22	188,000	190,000	171,100	177,500	374	177.50
2011-12-21	191,100	192,000	186,000	187,900	138	187.90
2011-12-20	191,100	191,100	187,100	189,000	196	189
2011-12-19	199,900	200,800	190,400	191,100	231	191.10
2011-12-16	202,400	204,800	197,300	198,200	285	198.20
2011-12-15	201,000	204,000	200,600	201,200	183	201.20
2011-12-14	205,500	205,500	202,100	202,600	278	202.60
2011-12-13	205,800	210,000	203,500	208,600	321	208.60
2011-12-12	206,600	214,400	205,500	210,000	484	210
2011-12-09	201,600	204,000	200,300	202,600	107	202.60
2011-12-08	204,000	204,900	202,800	203,000	102	203
2011-12-07	203,800	206,800	203,000	205,000	180	205
2011-12-06	210,600	213,300	203,100	203,200	300	203.20
2011-12-05	205,600	212,000	204,000	210,000	254	210
2011-12-02	206,500	206,500	203,700	205,500	126	205.50
2011-12-01	207,300	209,800	202,300	203,100	261	203.10
2011-11-30	204,700	207,000	203,000	204,200	131	204.20
2011-11-29	203,700	207,000	202,300	204,200	138	204.20
2011-11-28	204,400	204,500	202,700	203,900	100	203.90
2011-11-25	201,000	208,500	201,000	202,500	135	202.50
2011-11-24	203,100	203,500	201,000	201,000	149	201
2011-11-22	201,300	206,900	200,200	206,900	150	206.90
2011-11-21	205,700	208,500	204,000	205,000	109	205
2011-11-18	206,600	210,000	205,000	208,200	163	208.20
2011-11-17	215,500	216,000	206,700	210,800	251	210.80
2011-11-16	227,000	227,000	216,500	216,600	234	216.60
2011-11-15	229,000	230,000	224,500	229,800	403	229.80
2011-11-14	215,100	230,000	215,100	227,000	390	227
2011-11-11	217,000	219,700	210,100	212,000	285	212
2011-11-10	215,100	223,900	215,100	218,800	242	218.80
2011-11-09	225,000	231,000	220,300	225,600	430	225.60
2011-11-08	218,000	237,000	215,000	224,600	1,809	224.60
2011-11-07	202,000	211,000	202,000	211,000	158	211
2011-11-04	201,000	203,000	200,500	201,000	121	201
2011-11-02	200,200	202,100	199,800	201,500	112	201.50
2011-11-01	211,500	211,500	202,200	204,100	142	204.10
2011-10-31	204,000	212,900	203,400	212,700	156	212.70
2011-10-28	210,000	211,600	206,000	206,200	118	206.20
2011-10-27	202,000	208,500	201,000	208,500	96	208.50
2011-10-26	201,700	203,000	199,100	201,000	123	201
2011-10-25	209,900	209,900	200,900	202,000	206	202
2011-10-24	216,000	216,000	208,300	209,700	199	209.70
2011-10-21	202,100	215,900	199,900	209,900	285	209.90
2011-10-20	205,500	206,500	200,200	201,500	71	201.50
2011-10-19	211,000	214,000	202,100	202,500	155	202.50
2011-10-18	209,000	213,100	208,200	210,600	106	210.60
2011-10-17	210,000	216,000	209,000	213,500	177	213.50
2011-10-14	210,000	210,000	206,400	207,000	154	207
2011-10-13	205,500	215,500	204,900	210,000	303	210
2011-10-12	200,700	204,600	197,800	204,200	181	204.20
2011-10-11	204,000	204,000	197,700	201,200	212	201.20
2011-10-07	200,000	201,500	197,500	197,600	181	197.60
2011-10-06	201,400	206,200	197,400	197,500	201	197.50
2011-10-05	205,300	206,900	196,300	199,500	215	199.50
2011-10-04	204,000	207,300	195,000	202,300	286	202.30
2011-10-03	213,000	218,000	210,000	212,200	122	212.20
2011-09-30	225,000	229,500	219,200	219,200	233	219.20
2011-09-29	202,500	229,000	202,500	227,900	587	227.90
2011-09-28	199,000	214,500	199,000	208,500	373	208.50
2011-09-27	187,600	194,000	186,000	194,000	187	194
2011-09-26	194,000	195,000	180,000	180,000	304	180
2011-09-22	200,800	204,900	198,300	199,900	221	199.90
2011-09-21	209,000	209,500	204,000	205,500	126	205.50
2011-09-20	218,000	218,100	209,000	209,500	205	209.50
2011-09-16	212,600	221,000	212,400	218,000	383	218
2011-09-15	214,100	217,100	207,800	211,600	409	211.60
2011-09-14	230,100	233,000	206,000	207,500	603	207.50
2011-09-13	233,000	236,000	227,300	231,800	204	231.80
2011-09-12	234,200	237,600	227,500	228,500	326	228.50
2011-09-09	244,000	250,800	236,100	238,600	479	238.60
2011-09-08	257,000	261,900	242,500	244,800	1,145	244.80
2011-09-07	251,000	255,900	244,300	254,200	525	254.20
2011-09-06	255,000	258,900	237,000	238,000	704	238
2011-09-05	244,100	260,000	243,900	260,000	823	260
2011-09-02	247,500	257,800	246,000	248,200	816	248.20
2011-09-01	248,800	263,800	242,000	248,000	2,670	248
2011-08-31	224,500	248,900	222,000	246,000	1,898	246
2011-08-30	224,000	227,500	216,100	218,600	556	218.60
2011-08-29	230,000	233,000	215,500	222,000	553	222
2011-08-26	228,600	237,800	226,000	228,700	327	228.70
2011-08-25	239,000	243,000	222,400	233,600	720	233.60
2011-08-24	253,000	258,000	233,300	234,000	1,450	234
2011-08-23	226,900	249,900	223,100	249,400	2,748	249.40
2011-08-22	234,500	247,000	206,200	211,900	1,185	211.90
2011-08-19	218,000	255,000	211,000	234,500	2,139	234.50
2011-08-18	195,000	233,000	195,000	223,000	1,628	223
2011-08-17	183,900	197,500	183,800	193,000	326	193
2011-08-16	183,600	184,000	181,500	182,800	333	182.80
2011-08-15	191,300	191,300	183,000	183,500	235	183.50
2011-08-12	205,000	205,000	190,300	191,300	216	191.30
2011-08-11	176,600	201,800	175,300	199,200	163	199.20
2011-08-10	189,500	190,000	184,600	184,600	100	184.60
2011-08-09	172,000	181,900	171,000	181,900	177	181.90
2011-08-08	195,000	195,200	184,000	185,600	162	185.60
2011-08-05	190,000	196,900	185,500	196,900	125	196.90
2011-08-04	196,200	201,100	196,200	198,000	51	198
2011-08-03	197,000	197,800	194,500	195,100	81	195.10
2011-08-02	201,500	203,400	199,000	199,300	62	199.30
2011-08-01	201,200	203,900	200,600	201,800	71	201.80
2011-07-29	205,000	205,000	199,200	201,000	98	201
2011-07-28	206,500	208,800	205,100	205,100	114	205.10
2011-07-27	209,900	214,500	209,000	210,200	95	210.20
2011-07-26	208,200	209,500	207,000	208,000	115	208
2011-07-25	214,100	215,500	207,500	210,000	119	210
2011-07-22	224,000	224,000	214,000	214,000	283	214
2011-07-21	208,000	224,100	207,800	220,000	706	220
2011-07-20	202,600	206,000	201,000	206,000	124	206
2011-07-19	200,600	201,500	199,000	201,000	134	201
2011-07-15	202,300	203,300	201,500	202,500	79	202.50
2011-07-14	204,800	204,800	202,100	202,700	100	202.70
2011-07-13	201,300	204,900	201,300	204,800	49	204.80
2011-07-12	202,100	204,000	201,600	201,700	76	201.70
2011-07-11	203,000	204,500	202,000	204,500	57	204.50
2011-07-08	205,000	208,000	202,500	203,900	161	203.90
2011-07-07	203,200	204,100	201,100	204,000	119	204
2011-07-06	202,500	205,000	200,700	203,200	81	203.20
2011-07-05	203,600	203,900	200,900	202,000	61	202
2011-07-04	206,200	206,200	203,000	203,000	151	203
2011-07-01	197,300	200,400	196,900	199,500	124	199.50
2011-06-30	196,000	197,000	193,100	196,300	81	196.30
2011-06-29	192,800	198,000	192,800	195,500	87	195.50
2011-06-28	194,200	194,200	190,000	192,000	78	192
2011-06-27	198,500	200,000	195,000	195,000	135	195
2011-06-24	197,000	199,700	197,000	198,400	71	198.40
2011-06-23	198,000	199,900	197,000	197,000	72	197
2011-06-22	200,100	200,100	197,200	198,400	183	198.40
2011-06-21	201,500	202,500	199,000	199,500	140	199.50
2011-06-20	207,600	207,600	200,400	200,400	68	200.40
2011-06-17	202,700	205,000	200,900	204,300	79	204.30
2011-06-16	205,000	205,000	202,100	202,500	59	202.50
2011-06-15	207,800	208,200	205,500	205,500	99	205.50
2011-06-14	206,000	208,000	205,000	207,000	59	207
2011-06-13	206,000	206,000	201,600	205,000	107	205
2011-06-10	210,800	215,000	208,100	209,800	109	209.80
2011-06-09	213,200	213,700	208,500	210,000	154	210
2011-06-08	216,500	218,800	215,000	215,400	78	215.40
2011-06-07	215,600	221,000	215,600	217,800	82	217.80
2011-06-06	215,100	219,000	215,100	215,800	62	215.80
2011-06-03	222,100	226,000	218,200	218,500	92	218.50
2011-06-02	221,000	221,800	218,000	220,000	109	220
2011-06-01	228,600	232,000	222,500	226,100	133	226.10
2011-05-31	232,500	236,000	231,600	232,100	74	232.10
2011-05-30	221,000	233,900	220,000	231,700	192	231.70
2011-05-27	213,000	222,500	212,300	221,000	139	221
2011-05-26	219,000	219,000	214,000	215,000	150	215
2011-05-25	220,100	224,900	218,000	219,500	109	219.50
2011-05-24	220,000	227,500	219,000	225,900	74	225.90
2011-05-23	231,000	231,800	223,000	225,000	147	225
2011-05-20	235,900	240,200	232,200	232,200	70	232.20
2011-05-19	244,000	244,000	231,000	231,700	78	231.70
2011-05-18	226,600	237,000	226,600	234,000	159	234
2011-05-17	225,000	231,500	225,000	226,600	130	226.60
2011-05-16	235,000	235,100	226,200	228,600	257	228.60
2011-05-13	251,000	251,000	238,000	241,000	185	241
2011-05-12	255,500	256,900	250,600	251,000	82	251
2011-05-11	261,400	261,500	256,000	256,500	89	256.50
2011-05-10	264,400	264,400	259,100	262,900	101	262.90
2011-05-09	260,000	264,700	259,000	264,000	227	264
2011-05-06	254,300	256,000	251,000	254,700	315	254.70
2011-05-02	250,200	260,000	250,200	259,000	141	259
2011-04-28	257,000	264,600	254,500	258,000	374	258
2011-04-27	248,900	259,500	245,000	258,000	397	258
2011-04-26	250,000	250,000	241,700	241,900	101	241.90
2011-04-25	246,100	252,000	246,100	246,800	118	246.80
2011-04-22	234,500	250,000	232,600	246,000	324	246
2011-04-21	234,000	236,900	231,000	233,500	70	233.50
2011-04-20	227,100	239,900	227,100	230,300	235	230.30
2011-04-19	231,900	232,400	224,400	227,800	67	227.80
2011-04-18	234,600	235,500	230,000	232,400	48	232.40
2011-04-15	235,000	237,000	232,000	235,500	85	235.50
2011-04-14	227,600	234,500	227,600	233,500	47	233.50
2011-04-13	225,600	232,000	225,300	227,500	101	227.50
2011-04-12	241,600	241,700	230,000	230,000	119	230
2011-04-11	243,000	246,800	240,000	241,100	41	241.10
2011-04-08	239,100	245,000	237,000	243,000	99	243
2011-04-07	243,800	246,000	240,300	245,900	79	245.90
2011-04-06	255,000	255,000	239,000	247,600	326	247.60
2011-04-05	246,000	257,400	246,000	257,000	402	257
2011-04-04	248,000	250,000	246,000	248,200	109	248.20
2011-04-01	240,000	250,000	240,000	247,000	234	247
2011-03-31	236,000	253,700	232,200	249,900	630	249.90
2011-03-30	225,000	234,500	220,000	232,000	424	232
2011-03-29	200,900	219,900	200,000	219,600	247	219.60
2011-03-28	204,000	204,000	197,000	201,000	140	201
2011-03-25	204,500	208,000	198,000	201,500	173	201.50
2011-03-24	202,600	205,000	196,000	202,200	230	202.20
2011-03-23	200,000	214,000	200,000	205,600	369	205.60
2011-03-22	210,000	210,000	200,000	208,500	305	208.50
2011-03-18	188,000	196,000	188,000	192,700	365	192.70
2011-03-17	165,400	183,000	163,000	182,000	338	182
2011-03-16	151,100	183,800	151,100	181,400	638	181.40
2011-03-15	160,000	160,000	145,000	150,000	1,241	150
2011-03-14	185,000	195,200	185,000	185,000	712	185
2011-03-11	235,000	238,500	233,000	235,000	175	235
2011-03-10	249,200	250,000	240,500	241,100	128	241.10
2011-03-09	255,000	257,900	248,000	251,000	216	251
2011-03-08	244,000	254,000	244,000	253,000	256	253
2011-03-07	253,000	253,000	243,200	243,900	143	243.90
2011-03-04	251,900	252,800	249,000	250,000	217	250
2011-03-03	241,200	247,700	241,200	247,000	83	247
2011-03-02	242,700	245,800	240,500	242,800	104	242.80
2011-03-01	247,600	253,000	247,600	247,700	163	247.70
2011-02-28	237,500	247,000	237,200	247,000	183	247
2011-02-25	235,500	243,900	231,100	240,000	217	240
2011-02-24	246,500	247,000	237,600	237,600	280	237.60
2011-02-23	249,900	252,800	246,200	249,000	156	249
2011-02-22	264,500	265,000	252,000	252,000	225	252
2011-02-21	259,000	262,500	255,300	261,200	263	261.20
2011-02-18	257,800	260,800	256,500	258,500	263	258.50
2011-02-17	262,000	265,900	255,300	259,800	401	259.80
2011-02-16	268,000	268,300	261,000	262,300	402	262.30
2011-02-15	275,000	282,000	265,300	268,800	884	268.80
2011-02-14	270,000	281,500	267,100	281,000	545	281
2011-02-10	266,000	270,000	262,500	269,000	106	269
2011-02-09	273,000	274,000	266,000	267,000	230	267
2011-02-08	271,000	271,400	266,000	269,500	169	269.50
2011-02-07	265,700	273,900	265,700	267,000	156	267
2011-02-04	265,500	267,000	262,800	264,500	85	264.50
2011-02-03	268,000	268,000	263,600	264,900	90	264.90
2011-02-02	269,500	271,000	266,400	268,000	142	268
2011-02-01	261,300	274,000	260,000	266,600	167	266.60
2011-01-31	254,300	265,200	251,000	258,200	130	258.20
2011-01-28	270,000	270,900	263,500	264,200	127	264.20
2011-01-27	274,000	274,000	268,000	268,900	157	268.90
2011-01-26	267,500	274,500	266,000	272,300	265	272.30
2011-01-25	269,500	272,000	263,300	268,600	541	268.60
2011-01-24	250,200	252,600	246,100	251,500	96	251.50
2011-01-21	256,500	260,000	246,600	252,900	231	252.90
2011-01-20	266,000	267,000	256,100	257,500	199	257.50
2011-01-19	272,600	276,600	267,500	268,600	170	268.60
2011-01-18	277,700	279,500	271,000	272,100	339	272.10
2011-01-17	286,000	293,000	278,100	280,000	903	280
2011-01-14	270,000	278,000	267,900	276,000	474	276
2011-01-13	270,000	277,000	266,300	271,000	536	271
2011-01-12	259,200	274,900	257,800	272,300	881	272.30
2011-01-11	255,100	260,900	252,600	258,100	287	258.10
2011-01-07	261,500	261,500	256,000	257,700	124	257.70
2011-01-06	246,500	261,900	246,500	259,000	558	259
2011-01-05	252,300	264,000	252,300	256,500	420	256.50
2011-01-04	250,500	256,500	250,000	255,000	372	255

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