3903 (株)gumi の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0531,0841,0531,074293,6001,074
2017-12-281,0591,0771,0431,060544,0001,060
2017-12-271,0121,0701,0121,062582,3001,062
2017-12-261,0241,0421,0101,012811,4001,012
2017-12-251,0551,0691,0191,022834,9001,022
2017-12-221,0271,0871,0201,073920,4001,073
2017-12-211,0331,0561,0171,027534,5001,027
2017-12-201,0951,1031,0351,041834,1001,041
2017-12-191,0951,1141,0861,100603,9001,100
2017-12-181,1301,1381,0861,087646,4001,087
2017-12-151,1101,1351,1061,122411,9001,122
2017-12-141,1501,1511,0941,116936,1001,116
2017-12-131,1151,1501,1151,1391,096,4001,139
2017-12-121,0381,1631,0311,1112,493,8001,111
2017-12-119901,0409801,024900,2001,024
2017-12-081,0081,0319991,017604,1001,017
2017-12-079831,0179701,008726,1001,008
2017-12-061,0181,0259739761,093,300976
2017-12-051,0201,0311,0131,022330,9001,022
2017-12-041,0551,0591,0241,026404,7001,026
2017-12-011,0741,0751,0481,055310,5001,055
2017-11-301,0511,0751,0431,070408,8001,070
2017-11-291,0401,0741,0381,058456,6001,058
2017-11-281,0441,0451,0221,029319,7001,029
2017-11-271,0411,0511,0371,042214,3001,042
2017-11-241,0481,0521,0351,041304,2001,041
2017-11-221,0481,0711,0391,057457,1001,057
2017-11-211,0421,0481,0221,043359,1001,043
2017-11-201,0301,0481,0251,030312,6001,030
2017-11-171,0421,0611,0191,025559,1001,025
2017-11-161,0091,0401,0001,035599,1001,035
2017-11-151,0431,050990994997,600994
2017-11-131,1051,1231,0991,117374,7001,117
2017-11-101,0871,1081,0871,108339,7001,108
2017-11-091,1241,1371,0961,113609,0001,113
2017-11-081,1091,1311,0951,130501,9001,130
2017-11-071,1031,1131,0961,109604,8001,109
2017-11-061,1231,1341,0951,102561,5001,102
2017-11-021,1571,1581,1261,131614,8001,131
2017-11-011,1711,1731,1551,164464,7001,164
2017-10-311,1641,1691,1391,167535,5001,167
2017-10-301,1631,1701,1431,157402,2001,157
2017-10-271,1551,1601,1431,153462,4001,153
2017-10-261,1341,1541,1281,144445,7001,144
2017-10-251,1481,1571,1261,127404,7001,127
2017-10-241,1281,1601,1261,152532,2001,152
2017-10-231,1171,1271,1051,121380,7001,121
2017-10-201,1071,1241,0911,099551,8001,099
2017-10-191,1341,1501,1081,114608,6001,114
2017-10-181,1401,1551,1301,143448,9001,143
2017-10-171,1361,1581,1251,136464,7001,136
2017-10-161,1251,1341,1171,131349,3001,131
2017-10-131,1351,1361,1151,125275,8001,125
2017-10-121,1061,1351,1051,132418,9001,132
2017-10-111,1221,1271,0801,104613,8001,104
2017-10-101,1011,1321,0951,125378,6001,125
2017-10-061,1091,1311,1021,103465,4001,103
2017-10-051,1341,1451,1051,106489,6001,106
2017-10-041,1631,1731,1321,134635,6001,134
2017-10-031,1561,1761,1291,167637,1001,167
2017-10-021,1201,1551,1091,151733,6001,151
2017-09-291,0951,1191,0861,118497,6001,118
2017-09-281,0891,1031,0741,091891,6001,091
2017-09-271,0431,0861,0361,070819,3001,070
2017-09-261,0731,0791,0121,0291,847,2001,029
2017-09-251,0891,1101,0621,077520,5001,077
2017-09-221,1101,1231,0731,089615,5001,089
2017-09-211,1151,1441,1061,120692,0001,120
2017-09-201,0851,1171,0791,103562,9001,103
2017-09-191,0951,1031,0681,091752,1001,091
2017-09-151,0501,0881,0501,085852,2001,085
2017-09-141,0561,0861,0421,0481,373,4001,048
2017-09-131,0701,0761,0421,043905,9001,043
2017-09-121,0831,1051,0511,0512,024,8001,051
2017-09-111,1261,1601,1121,143741,8001,143
2017-09-081,1161,1311,0891,107650,9001,107
2017-09-071,1051,1361,1051,122625,8001,122
2017-09-061,0651,1231,0411,1031,020,1001,103
2017-09-051,1801,1861,0851,0891,631,0001,089
2017-09-041,2011,2121,1561,1671,174,5001,167
2017-09-011,2391,2441,2161,223822,9001,223
2017-08-311,2191,2431,2101,236883,9001,236
2017-08-301,2341,2451,1681,1931,424,1001,193
2017-08-291,2151,2271,2011,225570,2001,225
2017-08-281,2311,2531,2251,232517,0001,232
2017-08-251,2301,2361,2101,231505,8001,231
2017-08-241,1921,2431,1901,2351,082,0001,235
2017-08-231,2451,2481,2121,214959,9001,214
2017-08-221,1951,2501,1951,2321,048,5001,232
2017-08-211,2111,2301,1861,1921,270,8001,192
2017-08-181,2391,2651,1921,2002,225,5001,200
2017-08-171,2881,2911,2381,2801,331,5001,280
2017-08-161,2601,3241,2561,2902,051,9001,290
2017-08-151,2301,2691,2181,2561,213,2001,256
2017-08-141,1421,2531,1421,2201,608,9001,220
2017-08-101,2361,2471,1851,1961,165,1001,196
2017-08-091,2611,2681,1961,2201,741,5001,220
2017-08-081,2631,2931,2511,268844,1001,268
2017-08-071,2961,2971,2511,260944,3001,260
2017-08-041,2611,3081,2481,2821,244,9001,282
2017-08-031,3001,3251,2461,2682,328,1001,268
2017-08-021,3391,3631,3071,3121,515,7001,312
2017-08-011,4551,4671,3131,3384,353,9001,338
2017-07-311,4601,5281,4411,5132,184,2001,513
2017-07-281,4921,5201,4481,4542,296,3001,454
2017-07-271,4971,5631,4271,5213,919,6001,521
2017-07-261,5411,5451,4661,4812,465,7001,481
2017-07-251,5031,5881,4851,5473,352,3001,547
2017-07-241,4971,5291,4541,5023,178,8001,502
2017-07-211,4241,4721,4111,4202,769,0001,420
2017-07-201,4251,4601,3641,3794,889,6001,379
2017-07-191,5831,6851,4961,5085,453,6001,508
2017-07-181,5391,6001,5061,5793,344,2001,579
2017-07-141,4881,5521,4881,5252,212,0001,525
2017-07-131,5101,5191,4751,4792,038,5001,479
2017-07-121,4551,5111,4551,4982,121,3001,498
2017-07-111,4421,4831,4341,4591,578,6001,459
2017-07-101,3881,4561,3811,4531,944,2001,453
2017-07-071,3361,3721,3121,3651,001,1001,365
2017-07-061,3131,3561,3061,344924,6001,344
2017-07-051,3231,3361,2801,308980,9001,308
2017-07-041,3501,3761,3131,3181,030,9001,318
2017-07-031,3761,3801,3351,354695,6001,354
2017-06-301,3331,3691,3201,369945,0001,369
2017-06-291,3601,3891,3511,3631,078,0001,363
2017-06-281,3801,3801,3251,3451,387,6001,345
2017-06-271,3901,4151,3831,3921,026,3001,392
2017-06-261,4501,4741,3931,4142,330,9001,414
2017-06-231,3961,4991,3771,4344,940,7001,434
2017-06-221,4011,4341,3351,4064,402,0001,406
2017-06-211,2501,4881,2401,3719,683,8001,371
2017-06-201,2441,2701,2381,2521,052,8001,252
2017-06-191,2441,2571,2211,231871,7001,231
2017-06-161,1651,2401,1611,2371,665,0001,237
2017-06-151,1401,1641,1271,1601,426,1001,160
2017-06-141,1941,2081,1411,1431,286,3001,143
2017-06-131,2481,2551,1591,1942,415,1001,194
2017-06-121,2681,2901,1971,2023,518,4001,202
2017-06-091,3151,3931,3041,3672,455,1001,367
2017-06-081,3221,3351,2881,3001,072,0001,300
2017-06-071,2871,3281,2821,3231,076,4001,323
2017-06-061,3461,3581,2771,2901,308,5001,290
2017-06-051,3391,3621,3281,347813,6001,347
2017-06-021,3551,3561,3211,342871,2001,342
2017-06-011,3701,3701,3461,356911,3001,356
2017-05-311,3601,3911,3481,3631,699,6001,363
2017-05-301,3571,3681,3311,360925,1001,360
2017-05-291,3601,3701,3411,360924,9001,360
2017-05-261,3381,3641,3241,3601,173,0001,360
2017-05-251,3441,3441,3171,336927,9001,336
2017-05-241,3421,3581,3301,335948,3001,335
2017-05-231,3121,3491,3121,3291,509,4001,329
2017-05-221,3511,3511,3071,3121,199,3001,312
2017-05-191,2601,3041,2421,2931,543,8001,293
2017-05-181,2001,2411,2001,232786,1001,232
2017-05-171,2171,2571,2041,2481,143,5001,248
2017-05-161,2141,2321,1951,224819,3001,224
2017-05-151,1911,2051,1401,200877,2001,200
2017-05-121,2111,2471,1581,1681,414,2001,168
2017-05-111,1651,3181,1541,2053,764,6001,205
2017-05-101,1351,1591,1261,154912,1001,154
2017-05-091,1201,1391,1101,129663,5001,129
2017-05-081,1051,1101,0881,104550,3001,104
2017-05-021,0901,1061,0671,084720,2001,084
2017-05-011,0701,1501,0701,0851,721,5001,085
2017-04-281,1161,1331,0501,060932,1001,060
2017-04-271,0511,1231,0371,108995,7001,108
2017-04-261,0451,0691,0401,047551,0001,047
2017-04-251,0011,0331,0011,029439,4001,029
2017-04-241,0171,0239951,003491,4001,003
2017-04-211,0451,0461,0181,018444,2001,018
2017-04-201,0531,0641,0331,033517,6001,033
2017-04-191,0251,0651,0251,045538,5001,045
2017-04-181,0621,0701,0321,044744,8001,044
2017-04-171,0051,0551,0041,039669,2001,039
2017-04-141,0301,0531,0071,017453,5001,017
2017-04-139951,0499851,041900,3001,041
2017-04-121,0361,0489931,015755,0001,015
2017-04-111,0751,0751,0371,056561,7001,056
2017-04-101,1001,1141,0781,081624,4001,081
2017-04-071,0771,1051,0381,0861,064,7001,086
2017-04-061,0731,0831,0291,0501,018,0001,050
2017-04-051,0721,1161,0501,098952,1001,098
2017-04-041,1631,1701,0211,0421,586,5001,042
2017-04-031,2081,2141,1631,166582,7001,166
2017-03-311,1871,2201,1781,190596,7001,190
2017-03-301,2151,2431,1651,177878,8001,177
2017-03-291,2151,2511,2011,218702,2001,218
2017-03-281,1461,2111,1461,200749,6001,200
2017-03-271,1851,1881,1521,157378,3001,157
2017-03-241,1801,1901,1631,180373,8001,180
2017-03-231,1661,2001,1371,189730,7001,189
2017-03-221,1861,2141,1711,174625,7001,174
2017-03-211,1961,2391,1921,226551,6001,226
2017-03-171,2241,2321,1871,215770,4001,215
2017-03-161,1651,2281,1651,224884,7001,224
2017-03-151,2231,2441,1831,1871,302,5001,187
2017-03-141,2851,2981,2261,2311,901,6001,231
2017-03-131,4471,4551,2981,3074,190,4001,307
2017-03-101,2871,3641,2741,3571,351,5001,357
2017-03-091,2951,3111,2601,277550,6001,277
2017-03-081,3001,3201,2811,296756,0001,296
2017-03-071,3361,3641,2901,2951,066,8001,295
2017-03-061,3681,3701,3181,3471,122,5001,347
2017-03-031,2701,3141,2691,308916,3001,308
2017-03-021,2881,3031,2641,269846,3001,269
2017-03-011,2301,2771,2211,266584,3001,266
2017-02-281,2391,2671,2201,230656,3001,230
2017-02-271,2791,2801,2401,247480,3001,247
2017-02-241,2691,2851,2551,277525,3001,277
2017-02-231,2701,2801,2501,260366,3001,260
2017-02-221,2751,2931,2551,266510,3001,266
2017-02-211,2341,2841,2211,276851,1001,276
2017-02-201,2771,2771,2401,254725,4001,254
2017-02-171,3201,3401,2801,292776,1001,292
2017-02-161,2881,3431,2861,335837,7001,335
2017-02-151,3011,3141,2721,282678,1001,282
2017-02-141,3111,3291,3001,308822,8001,308
2017-02-131,3301,3571,3001,332888,9001,332
2017-02-101,3451,3481,3161,324836,6001,324
2017-02-091,3521,4001,3251,3441,659,1001,344
2017-02-081,3051,3581,3021,350989,4001,350
2017-02-071,3481,3501,2851,3091,115,8001,309
2017-02-061,3611,3731,3201,3491,523,8001,349
2017-02-031,2651,3531,2561,3202,027,7001,320
2017-02-021,3011,3041,2251,2411,689,4001,241
2017-02-011,3361,3851,2411,2813,057,9001,281
2017-01-311,2501,3701,2351,3452,710,7001,345
2017-01-301,2471,3071,2021,2803,273,2001,280
2017-01-271,1071,1941,1041,1921,875,5001,192
2017-01-261,1401,1591,0901,1041,697,3001,104
2017-01-251,0801,1051,0651,080928,5001,080
2017-01-241,0841,1551,0561,0802,376,3001,080
2017-01-231,0501,1421,0301,1024,280,2001,102
2017-01-209691,0249529922,139,600992
2017-01-19940950922926507,400926
2017-01-18934946920925566,400925
2017-01-17945969920921814,900921
2017-01-161,0171,0179459551,668,600955
2017-01-139891,0499571,0173,379,8001,017
2017-01-129409509079461,127,300946
2017-01-11935945898905899,400905
2017-01-109299889029202,627,800920
2017-01-06860894860870769,900870
2017-01-058278738228671,152,800867
2017-01-04829847819823582,800823

分割・併合履歴 : なし