3903 (株)gumi の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	697	698	681	689	701,800	689
2021-12-29	698	720	690	710	575,600	710
2021-12-28	686	707	684	704	691,100	704
2021-12-27	692	692	669	681	679,600	681
2021-12-24	688	698	683	688	556,800	688
2021-12-23	690	697	685	688	411,400	688
2021-12-22	678	688	668	685	662,700	685
2021-12-21	682	683	650	673	1,144,600	673
2021-12-20	699	705	667	667	1,001,600	667
2021-12-17	699	715	695	710	1,040,900	710
2021-12-16	706	721	698	710	975,800	710
2021-12-15	687	704	683	691	950,100	691
2021-12-14	729	749	691	693	1,969,200	693
2021-12-13	775	775	703	741	3,359,800	741
2021-12-10	759	764	728	730	1,963,100	730
2021-12-09	789	795	778	779	547,900	779
2021-12-08	798	807	791	793	489,700	793
2021-12-07	782	798	777	792	1,045,300	792
2021-12-06	785	785	761	761	829,500	761
2021-12-03	792	800	782	797	472,800	797
2021-12-02	822	829	784	786	1,036,200	786
2021-12-01	824	824	790	818	747,500	818
2021-11-30	840	854	816	816	581,000	816
2021-11-29	828	863	826	827	701,800	827
2021-11-26	860	860	842	852	561,500	852
2021-11-25	890	892	862	862	526,900	862
2021-11-24	880	907	873	878	621,800	878
2021-11-22	928	929	887	888	1,200,900	888
2021-11-19	929	963	916	931	1,792,600	931
2021-11-18	909	913	895	904	415,800	904
2021-11-17	947	950	909	915	617,500	915
2021-11-16	915	930	906	930	521,700	930
2021-11-15	883	917	879	915	583,600	915
2021-11-12	870	882	867	868	432,900	868
2021-11-11	874	895	874	879	384,800	879
2021-11-10	858	889	856	888	557,900	888
2021-11-09	883	894	865	867	547,800	867
2021-11-08	890	892	872	879	655,600	879
2021-11-05	893	896	870	893	643,600	893
2021-11-04	916	916	892	893	575,600	893
2021-11-02	935	940	909	909	410,500	909
2021-11-01	917	938	914	934	536,000	934
2021-10-29	900	917	898	911	386,300	911
2021-10-28	918	921	880	895	1,005,100	895
2021-10-27	946	949	924	927	377,600	927
2021-10-26	940	954	932	946	547,200	946
2021-10-25	931	941	921	927	728,100	927
2021-10-22	884	921	873	915	541,900	915
2021-10-21	899	928	892	892	835,400	892
2021-10-20	900	912	884	904	729,800	904
2021-10-19	891	896	874	894	509,400	894
2021-10-18	882	897	873	891	763,200	891
2021-10-15	854	883	845	882	1,188,700	882
2021-10-14	845	855	819	835	544,500	835
2021-10-13	848	859	831	832	531,400	832
2021-10-12	840	851	836	850	454,300	850
2021-10-11	820	842	811	840	702,000	840
2021-10-08	810	823	808	817	631,200	817
2021-10-07	795	822	786	811	865,400	811
2021-10-06	785	808	775	780	906,200	780
2021-10-05	773	782	747	772	1,176,200	772
2021-10-04	818	818	777	781	933,300	781
2021-10-01	807	822	801	810	569,000	810
2021-09-30	810	822	804	812	653,600	812
2021-09-29	804	818	796	810	648,000	810
2021-09-28	809	818	792	813	957,800	813
2021-09-27	826	835	811	811	654,600	811
2021-09-24	813	829	811	829	656,600	829
2021-09-22	819	825	797	798	1,058,200	798
2021-09-21	823	830	809	819	1,192,200	819
2021-09-17	842	860	835	860	759,000	860
2021-09-16	895	895	835	842	1,676,700	842
2021-09-15	893	909	876	884	1,277,800	884
2021-09-14	921	927	870	878	2,092,500	878
2021-09-13	900	960	898	930	2,200,100	930
2021-09-10	955	960	936	951	1,191,700	951
2021-09-09	981	985	958	970	1,060,700	970
2021-09-08	1,005	1,010	983	993	1,537,100	993
2021-09-07	996	1,022	961	988	3,676,700	988
2021-09-06	959	1,025	952	1,025	4,456,500	1,025
2021-09-03	896	905	870	875	1,108,800	875
2021-09-02	907	918	891	902	823,800	902
2021-09-01	901	909	883	907	953,300	907
2021-08-31	869	902	861	890	990,200	890
2021-08-30	851	877	838	870	970,500	870
2021-08-27	860	879	848	854	1,055,800	854
2021-08-26	900	929	866	869	3,612,300	869
2021-08-25	838	864	829	859	887,700	859
2021-08-24	830	844	825	838	699,700	838
2021-08-23	801	822	792	821	585,800	821
2021-08-20	801	809	787	796	487,800	796
2021-08-19	797	812	789	791	462,400	791
2021-08-18	785	807	775	807	627,600	807
2021-08-17	797	804	782	784	636,500	784
2021-08-16	802	809	782	784	647,600	784
2021-08-13	788	808	784	808	503,200	808
2021-08-12	804	811	789	789	670,500	789
2021-08-11	798	805	793	805	382,200	805
2021-08-10	759	803	759	803	801,500	803
2021-08-06	745	758	741	756	568,000	756
2021-08-05	765	781	745	751	769,500	751
2021-08-04	781	784	764	769	626,300	769
2021-08-03	791	806	785	792	490,900	792
2021-08-02	807	810	795	799	441,800	799
2021-07-30	818	820	792	801	703,600	801
2021-07-29	808	819	799	813	640,300	813
2021-07-28	814	818	788	797	729,400	797
2021-07-27	801	822	796	821	559,200	821
2021-07-26	799	810	797	797	478,300	797
2021-07-21	795	803	777	785	578,900	785
2021-07-20	799	810	784	787	689,700	787
2021-07-19	807	813	792	805	640,700	805
2021-07-16	802	823	794	819	641,100	819
2021-07-15	816	830	802	805	707,900	805
2021-07-14	795	834	790	826	931,300	826
2021-07-13	777	815	776	808	1,315,100	808
2021-07-12	768	778	756	769	675,200	769
2021-07-09	745	762	740	759	1,095,100	759
2021-07-08	789	790	752	752	1,757,400	752
2021-07-07	794	799	780	782	1,215,500	782
2021-07-06	817	821	802	802	750,400	802
2021-07-05	833	837	807	810	955,100	810
2021-07-02	828	841	824	833	532,700	833
2021-07-01	845	845	820	833	1,014,300	833
2021-06-30	832	850	825	845	955,000	845
2021-06-29	854	860	843	858	546,900	858
2021-06-28	847	872	843	859	789,500	859
2021-06-25	835	857	835	851	822,300	851
2021-06-24	838	846	828	837	679,500	837
2021-06-23	855	863	832	834	1,254,700	834
2021-06-22	846	861	840	852	1,159,300	852
2021-06-21	818	836	815	831	1,684,200	831
2021-06-18	848	863	842	843	1,770,600	843
2021-06-17	878	882	835	853	4,615,700	853
2021-06-16	914	923	885	893	4,695,000	893
2021-06-15	884	917	874	892	5,218,200	892
2021-06-14	897	902	866	869	7,576,100	869
2021-06-11	1,066	1,084	1,031	1,032	1,804,700	1,032
2021-06-10	1,057	1,064	1,034	1,059	1,317,400	1,059
2021-06-09	1,050	1,065	1,037	1,055	876,800	1,055
2021-06-08	1,055	1,071	1,047	1,056	844,200	1,056
2021-06-07	1,079	1,085	1,035	1,058	1,850,900	1,058
2021-06-04	1,092	1,098	1,053	1,056	1,678,100	1,056
2021-06-03	1,115	1,121	1,081	1,106	1,502,400	1,106
2021-06-02	1,120	1,147	1,113	1,123	881,500	1,123
2021-06-01	1,154	1,155	1,117	1,120	1,100,400	1,120
2021-05-31	1,122	1,144	1,102	1,140	1,226,100	1,140
2021-05-28	1,132	1,163	1,116	1,139	1,788,700	1,139
2021-05-27	1,089	1,149	1,089	1,122	1,829,700	1,122
2021-05-26	1,060	1,105	1,050	1,089	1,726,100	1,089
2021-05-25	1,088	1,109	1,065	1,075	2,649,800	1,075
2021-05-24	1,161	1,166	1,055	1,058	5,853,800	1,058
2021-05-21	1,220	1,254	1,184	1,198	4,509,100	1,198
2021-05-20	1,142	1,189	1,126	1,178	2,230,700	1,178
2021-05-19	1,194	1,230	1,146	1,160	3,274,500	1,160
2021-05-18	1,138	1,244	1,124	1,210	4,191,600	1,210
2021-05-17	1,186	1,192	1,090	1,126	3,683,100	1,126
2021-05-14	1,201	1,220	1,140	1,164	3,322,300	1,164
2021-05-13	1,199	1,229	1,119	1,150	6,675,100	1,150
2021-05-12	1,342	1,366	1,240	1,285	5,389,500	1,285
2021-05-11	1,383	1,415	1,296	1,312	5,092,000	1,312
2021-05-10	1,354	1,433	1,343	1,401	4,687,100	1,401
2021-05-07	1,322	1,358	1,280	1,327	3,377,900	1,327
2021-05-06	1,281	1,363	1,252	1,343	3,552,400	1,343
2021-04-30	1,165	1,288	1,146	1,286	5,234,500	1,286
2021-04-28	1,186	1,229	1,155	1,167	3,745,800	1,167
2021-04-27	1,247	1,247	1,136	1,164	3,671,000	1,164
2021-04-26	1,225	1,269	1,192	1,222	5,046,200	1,222
2021-04-23	1,335	1,368	1,082	1,165	13,807,000	1,165
2021-04-22	1,227	1,397	1,175	1,362	9,673,700	1,362
2021-04-21	1,180	1,214	1,171	1,207	2,516,900	1,207
2021-04-20	1,219	1,256	1,190	1,202	3,287,100	1,202
2021-04-19	1,189	1,242	1,155	1,231	3,993,600	1,231
2021-04-16	1,153	1,264	1,123	1,207	6,042,700	1,207
2021-04-15	1,068	1,148	1,036	1,134	4,070,300	1,134
2021-04-14	1,073	1,110	1,038	1,108	2,819,400	1,108
2021-04-13	975	1,045	969	1,043	2,822,600	1,043
2021-04-12	935	974	930	966	1,799,300	966
2021-04-09	918	932	915	928	838,000	928
2021-04-08	929	929	901	918	735,600	918
2021-04-07	920	929	915	920	629,700	920
2021-04-06	954	961	910	913	1,645,400	913
2021-04-05	947	961	926	952	1,207,200	952
2021-04-02	937	944	914	935	1,346,900	935
2021-04-01	915	950	903	935	1,837,800	935
2021-03-31	912	924	892	909	1,256,000	909
2021-03-30	930	944	894	897	1,989,600	897
2021-03-29	974	984	912	923	2,974,900	923
2021-03-26	930	960	923	952	2,316,700	952
2021-03-25	870	923	855	908	2,803,000	908
2021-03-24	907	930	872	875	2,672,800	875
2021-03-23	939	985	917	922	2,769,600	922
2021-03-22	878	984	875	954	3,282,200	954
2021-03-19	830	868	829	863	2,768,300	863
2021-03-18	846	865	821	823	4,813,300	823
2021-03-17	790	802	770	799	1,682,600	799
2021-03-16	820	825	790	792	1,836,200	792
2021-03-15	779	823	775	811	3,599,600	811
2021-03-12	877	907	875	884	1,578,300	884
2021-03-11	866	873	848	872	1,207,800	872
2021-03-10	903	907	863	871	1,160,500	871
2021-03-09	851	902	838	898	1,366,900	898
2021-03-08	879	888	848	852	942,800	852
2021-03-05	857	867	821	864	911,400	864
2021-03-04	859	865	840	861	1,233,200	861
2021-03-03	921	926	868	874	1,276,000	874
2021-03-02	938	943	907	924	673,100	924
2021-03-01	898	929	890	929	564,800	929
2021-02-26	894	915	881	889	885,300	889
2021-02-25	950	950	916	920	669,600	920
2021-02-24	974	977	927	936	1,020,400	936
2021-02-22	956	994	954	989	840,800	989
2021-02-19	965	970	930	943	715,800	943
2021-02-18	974	978	965	967	602,300	967
2021-02-17	955	977	946	970	710,700	970
2021-02-16	965	980	954	967	643,900	967
2021-02-15	946	959	931	959	486,100	959
2021-02-12	947	950	928	949	608,500	949
2021-02-10	920	960	912	947	1,035,500	947
2021-02-09	919	927	910	918	306,500	918
2021-02-08	930	932	910	917	378,500	917
2021-02-05	918	928	914	928	370,000	928
2021-02-04	886	913	885	911	466,300	911
2021-02-03	887	900	880	894	450,300	894
2021-02-02	872	884	860	884	283,900	884
2021-02-01	878	888	859	865	400,500	865
2021-01-29	887	909	871	878	637,700	878
2021-01-28	871	891	871	886	462,000	886
2021-01-27	871	896	866	894	494,800	894
2021-01-26	878	878	861	867	311,400	867
2021-01-25	867	882	854	881	465,000	881
2021-01-22	863	875	853	872	249,700	872
2021-01-21	874	880	864	866	462,900	866
2021-01-20	863	875	857	868	410,800	868
2021-01-19	855	867	850	854	530,000	854
2021-01-18	835	855	828	853	373,800	853
2021-01-15	836	840	822	839	614,900	839
2021-01-14	847	856	833	840	485,400	840
2021-01-13	848	855	833	836	508,900	836
2021-01-12	833	849	822	848	505,100	848
2021-01-08	823	830	813	829	515,300	829
2021-01-07	813	830	810	813	401,300	813
2021-01-06	804	817	804	809	468,400	809
2021-01-05	818	818	788	804	670,000	804
2021-01-04	825	826	801	818	447,000	818

分割・併合履歴：なし