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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	441	446	437	441	5,871,500	4,410
2014-12-29	445	450	439	441	5,723,500	4,410
2014-12-26	439	457	438	450	7,681,000	4,500
2014-12-25	441	451	435	436	8,988,500	4,360
2014-12-24	450	452	440	442	8,889,100	4,420
2014-12-22	450	457	446	450	8,206,300	4,500
2014-12-19	458	463	454	458	8,182,400	4,580
2014-12-18	472	479	449	452	13,316,600	4,520
2014-12-17	449	484	446	472	27,853,400	4,720
2014-12-16	446	453	440	450	11,725,500	4,500
2014-12-15	460	467	445	446	12,825,900	4,460
2014-12-12	485	487	466	467	14,888,000	4,670
2014-12-11	491	506	474	481	49,839,600	4,810
2014-12-10	523	541	506	530	77,954,200	5,300
2014-12-09	493	549	486	528	127,421,100	5,280
2014-12-08	548	566	489	490	127,112,700	4,900
2014-12-05	440	522	436	522	107,342,900	5,220
2014-12-04	443	445	442	442	2,865,100	4,420
2014-12-03	445	446	441	446	3,282,400	4,460
2014-12-02	444	447	441	444	2,930,100	4,440
2014-12-01	448	449	444	446	2,305,500	4,460
2014-11-28	445	448	444	448	2,404,100	4,480
2014-11-27	460	460	445	445	3,690,400	4,450
2014-11-26	460	461	456	457	3,049,100	4,570
2014-11-25	455	459	452	458	4,156,000	4,580
2014-11-21	448	450	443	450	2,525,800	4,500
2014-11-20	461	462	446	446	5,190,600	4,460
2014-11-19	459	462	453	458	3,562,600	4,580
2014-11-18	450	456	448	456	3,683,200	4,560
2014-11-17	457	463	445	447	4,265,000	4,470
2014-11-14	455	459	447	451	3,377,000	4,510
2014-11-13	452	453	446	450	2,971,700	4,500
2014-11-12	457	458	451	452	4,024,800	4,520
2014-11-11	453	465	450	457	6,629,300	4,570
2014-11-10	446	453	445	451	3,329,100	4,510
2014-11-07	450	452	444	449	2,817,800	4,490
2014-11-06	453	460	445	449	6,131,200	4,490
2014-11-05	442	453	440	451	5,294,800	4,510
2014-11-04	452	453	439	444	6,572,800	4,440
2014-10-31	446	447	427	439	11,303,100	4,390
2014-10-30	456	462	441	445	18,412,500	4,450
2014-10-29	478	502	477	488	22,157,300	4,880
2014-10-28	471	474	463	470	5,875,200	4,700
2014-10-27	471	480	453	467	16,464,000	4,670
2014-10-24	461	464	447	455	6,412,600	4,550
2014-10-23	446	462	441	451	9,081,300	4,510
2014-10-22	422	455	421	449	15,103,300	4,490
2014-10-21	417	428	412	414	7,265,100	4,140
2014-10-20	421	432	416	419	10,340,000	4,190
2014-10-17	411	418	404	406	10,436,200	4,060
2014-10-16	414	425	403	404	14,082,500	4,040
2014-10-15	425	436	418	431	15,835,300	4,310
2014-10-14	440	443	415	417	17,922,400	4,170
2014-10-10	471	477	452	455	11,302,600	4,550
2014-10-09	501	506	484	484	5,658,200	4,840
2014-10-08	500	503	495	499	4,118,200	4,990
2014-10-07	510	513	502	503	2,295,200	5,030
2014-10-06	518	519	511	513	2,346,700	5,130
2014-10-03	509	520	503	516	2,806,000	5,160
2014-10-02	500	508	498	504	4,536,000	5,040
2014-10-01	521	522	511	511	4,253,500	5,110
2014-09-30	531	532	522	523	3,816,600	5,230
2014-09-29	535	537	531	531	2,063,600	5,310
2014-09-26	532	536	530	534	3,529,000	5,340
2014-09-25	542	544	534	538	3,572,900	5,380
2014-09-24	545	545	532	538	4,085,600	5,380
2014-09-22	570	571	551	551	4,739,600	5,510
2014-09-19	555	561	548	560	5,833,000	5,600
2014-09-18	537	564	537	549	10,486,200	5,490
2014-09-17	535	542	533	536	3,011,500	5,360
2014-09-16	538	539	533	534	2,926,300	5,340
2014-09-12	539	543	532	535	3,733,000	5,350
2014-09-11	536	546	533	543	3,985,100	5,430
2014-09-10	547	548	528	535	4,915,400	5,350
2014-09-09	535	557	532	546	7,963,900	5,460
2014-09-08	530	538	527	528	4,407,300	5,280
2014-09-05	535	538	525	525	7,713,000	5,250
2014-09-04	551	552	535	537	6,664,000	5,370
2014-09-03	553	562	550	552	4,148,200	5,520
2014-09-02	553	554	548	552	3,883,900	5,520
2014-09-01	557	560	551	553	2,976,700	5,530
2014-08-29	557	566	555	556	4,238,800	5,560
2014-08-28	567	568	557	560	2,843,800	5,600
2014-08-27	569	577	565	568	3,427,200	5,680
2014-08-26	576	577	567	567	4,688,900	5,670
2014-08-25	587	589	571	579	4,695,600	5,790
2014-08-22	587	609	576	580	22,327,200	5,800
2014-08-21	560	583	556	572	11,750,900	5,720
2014-08-20	556	560	553	555	3,095,100	5,550
2014-08-19	554	563	551	553	4,709,700	5,530
2014-08-18	560	562	551	551	4,015,200	5,510
2014-08-15	556	565	552	560	4,285,700	5,600
2014-08-14	573	573	552	559	6,013,500	5,590
2014-08-13	576	584	560	564	12,307,000	5,640
2014-08-12	545	637	541	579	59,675,500	5,790
2014-08-11	545	549	536	537	6,258,400	5,370
2014-08-08	533	541	521	531	7,561,300	5,310
2014-08-07	540	557	528	542	10,767,900	5,420
2014-08-06	557	560	540	542	8,777,000	5,420
2014-08-05	587	590	560	561	6,417,600	5,610
2014-08-04	569	596	568	582	9,628,600	5,820
2014-08-01	573	576	566	569	8,889,500	5,690
2014-07-31	602	603	585	586	10,811,500	5,860
2014-07-30	600	613	593	599	12,125,800	5,990
2014-07-29	619	620	591	605	18,490,200	6,050
2014-07-28	620	623	618	619	3,609,600	6,190
2014-07-25	622	623	618	622	3,098,900	6,220
2014-07-24	626	631	622	623	4,160,600	6,230
2014-07-23	635	642	621	625	13,177,500	6,250
2014-07-22	627	631	620	625	7,568,400	6,250
2014-07-18	608	622	607	619	3,369,000	6,190
2014-07-17	625	633	617	623	5,076,700	6,230
2014-07-16	652	652	620	623	9,619,200	6,230
2014-07-15	641	660	634	650	10,199,600	6,500
2014-07-14	638	639	626	629	5,406,100	6,290
2014-07-11	604	632	601	628	7,095,000	6,280
2014-07-10	631	642	612	616	8,083,800	6,160
2014-07-09	643	645	624	629	8,133,200	6,290
2014-07-08	660	662	646	655	8,646,900	6,550
2014-07-07	666	674	662	665	5,391,100	6,650
2014-07-04	676	678	667	671	6,245,000	6,710
2014-07-03	693	694	669	670	10,998,700	6,700
2014-07-02	663	689	662	686	17,101,100	6,860
2014-07-01	662	666	655	656	5,481,100	6,560
2014-06-30	655	662	647	654	5,687,800	6,540
2014-06-27	657	676	646	654	9,218,600	6,540
2014-06-26	656	673	650	659	8,360,000	6,590
2014-06-25	674	677	656	656	8,058,600	6,560
2014-06-24	685	692	675	678	7,909,900	6,780
2014-06-23	679	699	676	689	9,637,500	6,890
2014-06-20	692	693	672	676	9,345,700	6,760
2014-06-19	721	726	675	690	25,133,800	6,900
2014-06-18	739	743	717	718	13,397,100	7,180
2014-06-17	722	746	713	732	16,184,300	7,320
2014-06-16	747	755	723	728	12,829,000	7,280
2014-06-13	752	759	744	752	12,111,100	7,520
2014-06-12	749	763	747	757	19,447,400	7,570
2014-06-11	736	768	724	766	34,500,000	7,660
2014-06-10	764	770	733	739	23,700,600	7,390
2014-06-09	745	767	740	757	50,630,100	7,570
2014-06-06	695	738	688	722	47,469,700	7,220
2014-06-05	705	717	682	685	25,857,700	6,850
2014-06-04	659	718	647	699	56,211,300	6,990
2014-06-03	669	676	653	665	14,691,200	6,650
2014-06-02	688	691	671	672	17,711,600	6,720
2014-05-30	665	694	648	671	48,267,300	6,710
2014-05-29	602	671	597	654	46,901,200	6,540
2014-05-28	578	623	577	604	29,201,800	6,040
2014-05-27	579	587	572	573	4,912,600	5,730
2014-05-26	571	589	569	573	6,877,100	5,730
2014-05-23	561	575	559	565	6,757,700	5,650
2014-05-22	551	578	534	562	14,887,600	5,620
2014-05-21	523	550	513	546	15,920,700	5,460
2014-05-20	504	512	501	506	4,244,500	5,060
2014-05-19	530	535	495	500	6,884,500	5,000
2014-05-16	520	539	518	528	6,382,200	5,280
2014-05-15	519	538	517	532	6,725,700	5,320
2014-05-14	518	525	514	524	3,493,500	5,240
2014-05-13	522	526	513	518	4,202,500	5,180
2014-05-12	528	532	512	513	4,902,400	5,130
2014-05-09	538	544	528	531	4,912,600	5,310
2014-05-08	557	561	538	540	5,083,700	5,400
2014-05-07	570	573	556	556	4,415,300	5,560
2014-05-02	583	593	575	580	5,272,800	5,800
2014-05-01	589	589	564	578	7,990,100	5,780
2014-04-30	627	630	577	583	29,700,500	5,830
2014-04-28	553	573	550	567	7,547,600	5,670
2014-04-25	555	564	550	552	3,492,200	5,520
2014-04-24	564	578	558	559	3,977,200	5,590
2014-04-23	563	564	553	558	4,480,600	5,580
2014-04-22	584	584	553	555	4,396,300	5,550
2014-04-21	595	604	573	578	6,316,200	5,780
2014-04-18	599	608	585	590	14,881,400	5,900
2014-04-17	570	633	567	609	76,700,300	6,090
2014-04-16	515	542	514	533	7,857,800	5,330
2014-04-15	529	546	517	518	6,327,500	5,180
2014-04-14	511	538	511	521	3,757,300	5,210
2014-04-11	520	525	512	520	4,915,500	5,200
2014-04-10	559	560	534	544	4,766,600	5,440
2014-04-09	531	559	530	556	5,539,800	5,560
2014-04-08	553	555	538	542	4,132,700	5,420
2014-04-07	571	572	560	563	3,401,900	5,630
2014-04-04	572	579	570	575	2,760,100	5,750
2014-04-03	578	583	570	575	4,156,200	5,750
2014-04-02	564	576	563	574	6,708,400	5,740
2014-04-01	565	566	555	562	2,937,600	5,620
2014-03-31	565	573	558	563	3,865,300	5,630
2014-03-28	544	569	544	563	5,284,000	5,630
2014-03-27	545	559	522	554	12,496,700	5,540
2014-03-26	538	574	535	565	9,969,100	5,650
2014-03-25	560	562	520	533	14,621,400	5,330
2014-03-24	589	606	568	578	9,662,100	5,780
2014-03-20	599	604	588	594	7,150,500	5,940
2014-03-19	605	608	599	604	4,400,600	6,040
2014-03-18	614	615	603	605	4,369,900	6,050
2014-03-17	620	623	600	602	5,957,300	6,020
2014-03-14	610	625	610	618	7,007,800	6,180
2014-03-13	623	646	620	625	10,126,100	6,250
2014-03-12	630	632	614	615	7,790,500	6,150
2014-03-11	657	659	637	638	6,521,800	6,380
2014-03-10	656	664	652	659	6,730,100	6,590
2014-03-07	647	654	643	651	6,671,400	6,510
2014-03-06	630	659	628	645	21,957,100	6,450
2014-03-05	638	640	624	627	6,546,000	6,270
2014-03-04	607	642	606	628	13,131,500	6,280
2014-03-03	620	622	605	617	6,461,000	6,170
2014-02-28	635	640	621	627	7,775,900	6,270
2014-02-27	645	647	631	633	7,678,500	6,330
2014-02-26	656	660	647	650	11,378,300	6,500
2014-02-25	632	688	626	666	44,921,800	6,660
2014-02-24	628	639	624	629	4,952,400	6,290
2014-02-21	648	654	624	633	11,441,800	6,330
2014-02-20	656	674	625	633	18,666,400	6,330
2014-02-19	653	671	649	660	10,716,200	6,600
2014-02-18	622	660	618	660	12,664,800	6,600
2014-02-17	624	626	600	616	8,402,900	6,160
2014-02-14	647	650	614	626	8,889,600	6,260
2014-02-13	669	670	642	647	9,400,400	6,470
2014-02-12	685	686	666	669	8,118,900	6,690
2014-02-10	666	687	660	676	15,695,700	6,760
2014-02-07	675	678	653	666	14,559,000	6,660
2014-02-06	625	675	622	650	26,862,200	6,500
2014-02-05	663	667	586	611	28,687,000	6,110
2014-02-04	630	669	611	623	53,716,600	6,230
2014-02-03	638	642	610	610	6,638,200	6,100
2014-01-31	664	667	627	648	8,607,800	6,480
2014-01-30	648	654	633	649	10,158,500	6,490
2014-01-29	650	688	647	673	32,599,900	6,730
2014-01-28	635	649	617	620	8,388,300	6,200
2014-01-27	651	659	630	631	14,474,300	6,310
2014-01-24	683	690	680	683	7,907,800	6,830
2014-01-23	713	713	694	696	6,991,800	6,960
2014-01-22	709	716	701	713	9,455,700	7,130
2014-01-21	690	719	687	702	15,238,100	7,020
2014-01-20	695	698	683	686	6,181,100	6,860
2014-01-17	694	702	686	694	6,889,100	6,940
2014-01-16	707	710	692	696	9,044,100	6,960
2014-01-15	720	720	705	705	7,820,800	7,050
2014-01-14	710	719	705	706	11,502,000	7,060
2014-01-10	752	752	721	725	16,415,700	7,250
2014-01-09	728	766	728	749	28,829,800	7,490
2014-01-08	728	739	720	728	16,439,200	7,280
2014-01-07	728	736	712	714	13,566,200	7,140
2014-01-06	754	763	732	734	23,909,400	7,340

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