3903 (株)gumi の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	810	829	810	826	321,500	826
2016-12-29	830	830	806	815	331,100	815
2016-12-28	810	830	809	825	458,300	825
2016-12-27	810	815	802	807	438,900	807
2016-12-26	801	821	801	814	344,400	814
2016-12-22	811	837	799	805	657,200	805
2016-12-21	824	827	800	808	429,100	808
2016-12-20	805	838	797	829	555,500	829
2016-12-19	838	839	803	816	562,100	816
2016-12-16	844	844	808	828	692,600	828
2016-12-15	860	864	831	836	643,900	836
2016-12-14	834	872	824	857	1,533,700	857
2016-12-13	856	875	820	834	1,587,700	834
2016-12-12	850	920	838	880	6,266,900	880
2016-12-09	770	787	763	770	368,300	770
2016-12-08	744	777	740	772	579,500	772
2016-12-07	725	745	724	743	256,200	743
2016-12-06	742	743	721	723	281,700	723
2016-12-05	726	746	721	742	269,400	742
2016-12-02	720	730	717	727	189,100	727
2016-12-01	719	733	712	720	291,100	720
2016-11-30	742	742	724	724	227,100	724
2016-11-29	738	745	728	742	330,600	742
2016-11-28	739	749	729	738	168,400	738
2016-11-25	750	751	723	729	259,600	729
2016-11-24	763	764	748	750	227,100	750
2016-11-22	746	765	745	763	219,600	763
2016-11-21	750	752	732	750	197,500	750
2016-11-18	760	761	740	749	630,300	749
2016-11-17	718	731	713	731	239,400	731
2016-11-16	703	728	703	725	270,000	725
2016-11-15	701	705	682	704	217,000	704
2016-11-14	675	700	671	699	230,000	699
2016-11-11	683	696	665	669	267,800	669
2016-11-10	683	693	670	688	266,000	688
2016-11-09	682	695	612	648	743,100	648
2016-11-08	700	703	685	688	125,400	688
2016-11-07	693	698	687	692	188,100	692
2016-11-04	691	693	663	673	305,000	673
2016-11-02	724	724	686	691	544,600	691
2016-11-01	743	748	725	734	282,500	734
2016-10-31	758	762	750	752	209,700	752
2016-10-28	757	764	753	758	184,700	758
2016-10-27	760	767	758	760	124,500	760
2016-10-26	767	770	755	759	303,400	759
2016-10-25	793	798	768	770	257,700	770
2016-10-24	775	797	774	778	310,300	778
2016-10-21	784	784	764	766	209,300	766
2016-10-20	781	788	778	783	195,800	783
2016-10-19	775	784	771	780	174,600	780
2016-10-17	756	770	753	764	186,000	764
2016-10-13	758	763	750	753	163,700	753
2016-10-12	765	765	752	757	221,900	757
2016-10-11	775	778	767	770	129,400	770
2016-10-07	775	780	767	779	169,300	779
2016-10-06	779	786	773	775	135,100	775
2016-10-05	770	791	770	777	251,700	777
2016-10-04	783	785	771	776	148,600	776
2016-10-03	773	781	768	779	176,700	779
2016-09-30	777	777	762	763	142,000	763
2016-09-29	786	786	761	774	224,200	774
2016-09-28	782	795	775	784	182,800	784
2016-09-27	758	779	751	778	192,900	778
2016-09-26	790	793	763	764	247,000	764
2016-09-23	765	785	764	783	431,900	783
2016-09-21	760	771	742	770	538,300	770
2016-09-20	784	791	762	767	479,000	767
2016-09-16	801	815	796	802	243,400	802
2016-09-15	817	820	785	790	544,600	790
2016-09-14	845	848	823	831	555,800	831
2016-09-13	901	914	850	855	1,900,100	855
2016-09-12	850	871	843	850	328,400	850
2016-09-09	830	875	827	870	445,200	870
2016-09-08	860	869	828	834	294,100	834
2016-09-07	850	860	837	856	233,200	856
2016-09-06	850	870	844	864	468,800	864
2016-09-05	810	854	803	848	506,300	848
2016-09-02	820	826	804	813	268,900	813
2016-09-01	830	836	808	821	483,800	821
2016-08-31	853	858	834	848	283,900	848
2016-08-30	839	856	800	843	473,500	843
2016-08-29	859	875	843	849	425,900	849
2016-08-26	823	856	818	841	557,800	841
2016-08-25	840	850	810	812	350,900	812
2016-08-24	795	840	795	834	656,800	834
2016-08-23	806	828	788	797	570,500	797
2016-08-22	792	797	780	791	156,400	791
2016-08-19	769	791	767	777	177,800	777
2016-08-18	767	782	758	778	213,000	778
2016-08-17	784	796	752	766	429,300	766
2016-08-16	828	828	788	792	311,800	792
2016-08-15	800	828	798	821	316,100	821
2016-08-12	771	807	757	797	448,200	797
2016-08-10	741	770	740	761	241,900	761
2016-08-09	735	762	730	745	279,900	745
2016-08-08	740	754	725	729	321,800	729
2016-08-05	750	757	725	727	390,400	727
2016-08-04	757	763	744	755	302,200	755
2016-08-03	760	768	753	755	153,600	755
2016-08-02	756	784	756	775	256,800	775
2016-08-01	749	775	740	767	293,500	767
2016-07-29	763	769	732	764	646,600	764
2016-07-28	802	845	763	770	1,198,400	770
2016-07-27	794	819	790	802	367,000	802
2016-07-26	807	814	786	790	592,900	790
2016-07-25	811	837	808	809	339,300	809
2016-07-22	827	828	805	814	452,500	814
2016-07-21	804	818	801	813	503,700	813
2016-07-20	813	834	800	809	618,600	809
2016-07-19	800	820	783	812	823,700	812
2016-07-15	940	950	811	831	1,784,600	831
2016-07-14	870	943	865	930	1,625,500	930
2016-07-13	882	891	836	865	1,010,600	865
2016-07-12	873	885	860	864	976,000	864
2016-07-11	840	880	818	848	1,336,000	848
2016-07-08	830	861	802	810	1,333,000	810
2016-07-07	886	920	821	841	1,681,400	841
2016-07-06	908	922	860	894	2,133,800	894
2016-07-05	1,021	1,030	935	953	3,229,400	953
2016-07-04	1,016	1,117	1,010	1,060	4,504,000	1,060
2016-07-01	988	1,063	935	1,007	4,435,800	1,007
2016-06-30	894	1,025	882	973	4,659,400	973
2016-06-29	926	929	865	884	2,703,200	884
2016-06-28	782	895	775	881	2,102,600	881
2016-06-27	753	835	750	810	1,724,500	810
2016-06-24	905	924	710	741	3,153,600	741
2016-06-23	930	979	816	860	4,137,500	860
2016-06-22	1,063	1,078	1,016	1,037	1,771,700	1,037
2016-06-21	950	1,028	930	1,003	2,864,300	1,003
2016-06-20	852	934	851	907	1,748,300	907
2016-06-17	860	871	762	798	1,618,900	798
2016-06-16	956	965	821	832	1,775,100	832
2016-06-15	936	992	905	971	892,800	971
2016-06-14	1,109	1,128	940	955	1,901,300	955
2016-06-13	999	1,088	982	1,064	1,622,700	1,064
2016-06-10	1,011	1,073	1,011	1,054	1,126,000	1,054
2016-06-09	937	1,092	935	1,021	2,313,700	1,021
2016-06-08	969	975	934	942	717,100	942
2016-06-07	1,008	1,008	961	977	743,700	977
2016-06-06	990	1,014	985	1,002	582,200	1,002
2016-06-03	1,019	1,026	1,000	1,017	508,800	1,017
2016-06-02	1,010	1,034	1,000	1,011	599,800	1,011
2016-06-01	1,089	1,092	1,016	1,033	1,001,400	1,033
2016-05-31	1,049	1,068	1,016	1,047	610,200	1,047
2016-05-30	1,000	1,052	995	1,041	649,800	1,041
2016-05-27	992	1,029	989	1,000	858,200	1,000
2016-05-26	1,010	1,017	965	986	874,600	986
2016-05-25	1,028	1,032	999	1,009	479,900	1,009
2016-05-24	1,046	1,046	1,005	1,009	563,200	1,009
2016-05-23	1,045	1,085	1,015	1,053	871,600	1,053
2016-05-20	1,025	1,098	1,002	1,030	1,566,100	1,030
2016-05-19	1,180	1,214	1,030	1,053	3,286,800	1,053
2016-05-18	1,087	1,273	1,013	1,165	10,063,500	1,165
2016-05-17	940	1,037	921	1,037	2,424,200	1,037
2016-05-16	929	938	883	887	704,200	887
2016-05-13	1,022	1,029	920	944	1,181,200	944
2016-05-12	1,050	1,069	992	1,033	1,347,700	1,033
2016-05-11	895	1,046	890	997	1,504,000	997
2016-05-10	894	910	881	900	294,600	900
2016-05-09	862	918	850	902	475,100	902
2016-05-06	891	902	855	871	404,300	871
2016-05-02	855	899	846	888	539,900	888
2016-04-28	915	927	859	890	795,900	890
2016-04-27	901	940	861	914	765,900	914
2016-04-26	990	1,019	855	905	1,838,400	905
2016-04-25	998	1,058	990	1,010	1,931,300	1,010
2016-04-22	919	967	910	963	1,819,000	963
2016-04-21	845	911	845	900	1,126,700	900
2016-04-20	847	868	831	834	419,300	834
2016-04-19	847	859	828	838	509,900	838
2016-04-18	841	847	817	821	634,800	821
2016-04-15	831	881	830	866	749,800	866
2016-04-14	923	924	852	861	1,338,400	861
2016-04-13	867	926	862	902	1,308,200	902
2016-04-12	840	954	803	882	4,720,700	882
2016-04-11	850	852	818	852	2,627,500	852
2016-04-08	680	720	663	702	1,005,500	702
2016-04-07	619	709	608	705	1,185,700	705
2016-04-06	586	613	582	609	323,700	609
2016-04-05	640	647	592	595	711,500	595
2016-04-04	652	657	622	631	368,300	631
2016-04-01	669	675	632	640	462,300	640
2016-03-31	655	675	641	666	427,600	666
2016-03-30	677	693	652	654	503,500	654
2016-03-29	648	685	647	684	310,800	684
2016-03-28	651	665	646	656	248,900	656
2016-03-25	660	670	643	655	298,600	655
2016-03-24	661	680	645	668	354,500	668
2016-03-23	665	669	652	661	298,000	661
2016-03-22	659	674	642	670	466,100	670
2016-03-18	655	685	640	662	728,400	662
2016-03-17	714	720	638	651	1,503,700	651
2016-03-16	690	713	680	710	992,400	710
2016-03-15	665	717	663	687	1,614,500	687
2016-03-14	626	674	618	657	1,677,900	657
2016-03-11	577	601	575	596	425,900	596
2016-03-10	601	608	585	587	421,500	587
2016-03-09	602	604	586	591	284,300	591
2016-03-08	615	631	576	612	614,300	612
2016-03-07	659	666	613	619	1,015,800	619
2016-03-04	569	649	567	629	1,307,100	629
2016-03-03	556	567	554	561	325,400	561
2016-03-02	552	565	548	553	342,700	553
2016-03-01	544	549	524	547	304,100	547
2016-02-29	551	564	534	540	419,400	540
2016-02-26	576	576	531	543	656,000	543
2016-02-25	577	588	560	568	623,700	568
2016-02-24	559	586	535	572	1,076,900	572
2016-02-23	654	684	554	569	3,805,900	569
2016-02-22	630	640	617	640	2,105,600	640
2016-02-19	521	542	511	540	367,700	540
2016-02-18	532	550	501	534	758,000	534
2016-02-17	516	544	492	507	1,174,300	507
2016-02-16	467	526	467	526	1,646,800	526
2016-02-15	467	468	440	446	1,110,500	446
2016-02-12	492	500	427	427	1,992,500	427
2016-02-10	547	553	510	527	497,900	527
2016-02-09	570	578	533	537	590,800	537
2016-02-08	577	610	571	599	451,600	599
2016-02-05	622	638	587	600	619,100	600
2016-02-04	612	632	611	612	304,700	612
2016-02-03	641	641	613	619	483,300	619
2016-02-02	683	693	659	661	404,300	661
2016-02-01	690	706	678	689	745,300	689
2016-01-29	755	761	660	707	1,595,600	707
2016-01-28	702	759	682	740	1,600,500	740
2016-01-27	650	725	645	724	1,764,700	724
2016-01-26	618	647	612	625	432,700	625
2016-01-25	623	655	610	635	522,000	635
2016-01-22	611	628	598	613	809,000	613
2016-01-21	622	651	591	593	837,500	593
2016-01-20	699	703	626	632	651,400	632
2016-01-19	688	713	678	694	349,700	694
2016-01-18	670	692	667	681	342,600	681
2016-01-15	746	761	697	705	476,300	705
2016-01-14	710	745	697	741	581,600	741
2016-01-13	685	772	685	744	806,900	744
2016-01-12	703	720	673	675	699,200	675
2016-01-08	708	735	687	722	636,900	722
2016-01-07	727	760	716	723	469,600	723
2016-01-06	748	754	710	735	612,400	735
2016-01-05	770	774	734	751	550,900	751
2016-01-04	774	792	750	780	384,400	780

分割・併合履歴：なし