3903 (株)gumi の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	960	1,032	960	1,029	14,607,500	1,029
2022-12-29	898	964	898	960	16,161,800	960
2022-12-28	916	930	870	913	11,993,800	913
2022-12-27	873	932	868	931	13,777,300	931
2022-12-26	911	917	817	888	22,681,900	888
2022-12-23	881	881	881	881	351,600	881
2022-12-22	711	731	704	731	1,992,200	731
2022-12-21	720	733	708	708	1,771,500	708
2022-12-20	754	756	694	712	4,220,800	712
2022-12-19	747	766	746	760	2,126,700	760
2022-12-16	766	786	755	762	2,728,100	762
2022-12-15	794	811	776	780	3,730,800	780
2022-12-14	788	800	745	797	6,383,300	797
2022-12-13	768	823	768	778	10,682,300	778
2022-12-12	790	853	767	775	19,603,600	775
2022-12-09	723	734	711	711	2,562,900	711
2022-12-08	700	735	690	725	5,645,600	725
2022-12-07	706	718	686	710	2,566,800	710
2022-12-06	725	746	717	721	1,789,600	721
2022-12-05	731	739	719	725	1,267,700	725
2022-12-02	739	744	728	734	989,200	734
2022-12-01	752	758	735	745	1,899,400	745
2022-11-30	741	750	726	737	2,312,800	737
2022-11-29	756	760	743	752	1,745,500	752
2022-11-28	779	780	763	765	1,033,000	765
2022-11-25	788	793	767	778	1,464,500	778
2022-11-24	778	796	778	784	2,209,200	784
2022-11-22	768	775	759	763	2,238,800	763
2022-11-21	799	799	773	783	2,977,400	783
2022-11-18	791	810	780	801	3,787,600	801
2022-11-17	762	796	762	779	2,202,800	779
2022-11-16	767	785	759	771	1,805,300	771
2022-11-15	776	788	763	765	1,772,000	765
2022-11-14	736	785	732	777	5,790,500	777
2022-11-11	810	833	798	820	5,070,600	820
2022-11-10	815	832	771	783	10,683,900	783
2022-11-09	900	905	848	860	6,154,600	860
2022-11-08	919	941	903	918	3,043,900	918
2022-11-07	907	941	897	920	3,270,900	920
2022-11-04	901	944	886	937	3,240,300	937
2022-11-02	943	947	910	925	3,254,500	925
2022-11-01	963	988	951	957	2,821,600	957
2022-10-31	948	965	930	964	2,269,400	964
2022-10-28	926	946	911	926	1,932,600	926
2022-10-27	936	963	928	941	2,351,700	941
2022-10-26	999	1,005	940	944	6,267,400	944
2022-10-25	974	1,038	966	1,009	4,650,600	1,009
2022-10-24	970	975	924	969	3,509,500	969
2022-10-21	992	1,004	951	954	3,721,100	954
2022-10-20	1,006	1,034	994	995	3,886,600	995
2022-10-19	1,040	1,043	1,006	1,014	3,457,600	1,014
2022-10-18	1,065	1,096	1,033	1,041	6,236,800	1,041
2022-10-17	1,024	1,070	1,018	1,035	4,622,000	1,035
2022-10-14	987	1,045	974	1,040	5,803,600	1,040
2022-10-13	1,028	1,047	946	947	7,371,700	947
2022-10-12	1,014	1,054	998	1,006	6,035,600	1,006
2022-10-11	990	1,023	986	1,006	3,589,700	1,006
2022-10-07	1,020	1,079	1,002	1,006	6,108,000	1,006
2022-10-06	1,090	1,110	1,026	1,033	9,185,400	1,033
2022-10-05	1,030	1,079	986	1,066	16,945,300	1,066
2022-10-04	977	1,044	973	1,030	12,699,100	1,030
2022-10-03	924	972	921	958	6,661,400	958
2022-09-30	942	952	893	950	12,037,100	950
2022-09-29	916	973	893	971	12,752,800	971
2022-09-28	1,020	1,029	867	893	25,087,600	893
2022-09-27	945	1,019	922	998	13,935,100	998
2022-09-26	902	948	893	929	8,379,400	929
2022-09-22	850	924	843	915	8,761,600	915
2022-09-21	913	934	843	855	12,923,900	855
2022-09-20	1,019	1,067	870	898	30,779,100	898
2022-09-16	986	991	905	923	4,587,400	923
2022-09-15	1,005	1,029	975	987	3,911,600	987
2022-09-14	996	1,057	994	1,006	5,979,800	1,006
2022-09-13	945	1,045	945	1,022	13,894,000	1,022
2022-09-12	887	946	884	946	4,132,100	946
2022-09-09	794	803	759	796	2,266,500	796
2022-09-08	773	793	764	785	1,077,700	785
2022-09-07	789	791	755	770	1,602,800	770
2022-09-06	800	818	796	799	901,000	799
2022-09-05	777	804	770	804	995,500	804
2022-09-02	793	807	775	783	1,374,700	783
2022-09-01	786	819	783	803	1,503,000	803
2022-08-31	791	803	771	796	1,244,200	796
2022-08-30	764	798	759	789	1,432,700	789
2022-08-29	773	786	750	754	2,381,800	754
2022-08-26	833	837	802	803	1,518,400	803
2022-08-25	773	829	771	825	3,144,300	825
2022-08-24	753	773	746	760	876,400	760
2022-08-23	741	786	740	765	1,801,800	765
2022-08-22	735	750	725	744	1,190,400	744
2022-08-19	784	788	737	751	2,327,200	751
2022-08-18	770	827	756	789	1,738,900	789
2022-08-17	764	792	759	777	1,255,200	777
2022-08-16	772	804	764	772	2,036,700	772
2022-08-15	741	776	737	774	1,008,100	774
2022-08-12	727	759	719	749	1,181,100	749
2022-08-10	742	743	715	728	1,079,800	728
2022-08-09	751	770	731	733	1,772,400	733
2022-08-08	765	791	750	758	3,217,400	758
2022-08-05	677	786	675	782	5,546,600	782
2022-08-04	678	699	673	686	1,449,100	686
2022-08-03	665	677	655	672	1,080,900	672
2022-08-02	659	664	645	655	821,600	655
2022-08-01	627	666	616	666	1,433,800	666
2022-07-29	653	659	625	627	1,652,500	627
2022-07-28	633	665	623	660	1,582,900	660
2022-07-27	613	621	605	618	932,400	618
2022-07-26	615	625	608	622	456,400	622
2022-07-25	615	620	607	615	681,600	615
2022-07-22	633	635	618	624	840,400	624
2022-07-21	629	651	626	633	971,800	633
2022-07-20	638	645	626	628	905,000	628
2022-07-19	633	641	615	637	891,000	637
2022-07-15	655	665	624	628	2,147,400	628
2022-07-14	675	692	656	660	1,899,500	660
2022-07-13	649	690	635	685	1,696,200	685
2022-07-12	678	678	649	656	1,445,100	656
2022-07-11	671	702	669	691	1,715,400	691
2022-07-08	636	656	624	651	1,142,800	651
2022-07-07	642	648	623	630	872,700	630
2022-07-06	663	665	640	644	1,068,200	644
2022-07-05	671	672	649	653	1,141,800	653
2022-07-04	697	707	652	667	1,760,200	667
2022-07-01	705	711	668	671	3,347,000	671
2022-06-30	645	719	645	701	5,381,300	701
2022-06-29	620	641	614	637	931,000	637
2022-06-28	638	648	627	630	733,700	630
2022-06-27	642	654	631	647	871,300	647
2022-06-24	607	648	607	640	1,613,200	640
2022-06-23	623	634	594	597	1,152,700	597
2022-06-22	615	626	597	623	1,242,500	623
2022-06-21	565	618	562	612	1,807,400	612
2022-06-20	561	569	547	560	905,800	560
2022-06-17	545	567	540	551	1,452,600	551
2022-06-16	577	592	557	561	2,091,800	561
2022-06-15	598	605	558	565	3,662,600	565
2022-06-14	623	651	594	606	5,856,800	606
2022-06-13	590	669	545	643	9,646,400	643
2022-06-10	565	573	555	571	1,036,700	571
2022-06-09	572	582	566	573	848,000	573
2022-06-08	555	584	552	572	1,250,200	572
2022-06-07	555	565	542	547	843,100	547
2022-06-06	547	561	543	548	499,900	548
2022-06-03	550	555	536	554	674,800	554
2022-06-02	541	553	532	540	708,700	540
2022-06-01	515	550	512	545	800,600	545
2022-05-31	524	526	512	512	344,700	512
2022-05-30	510	526	506	525	611,500	525
2022-05-27	519	519	501	501	422,500	501
2022-05-26	509	520	506	509	391,200	509
2022-05-25	525	525	508	509	425,900	509
2022-05-24	531	531	521	525	327,200	525
2022-05-23	530	539	523	535	376,700	535
2022-05-20	526	527	513	520	447,700	520
2022-05-19	517	529	517	522	372,100	522
2022-05-18	530	540	529	536	317,900	536
2022-05-17	512	531	512	527	364,300	527
2022-05-16	530	533	509	515	447,900	515
2022-05-13	507	529	507	523	446,000	523
2022-05-12	512	516	496	499	649,400	499
2022-05-11	508	537	507	530	431,700	530
2022-05-10	505	520	491	518	781,100	518
2022-05-09	518	523	506	509	663,800	509
2022-05-06	548	548	526	528	629,200	528
2022-05-02	540	561	535	553	390,900	553
2022-04-28	560	561	539	541	722,700	541
2022-04-27	545	566	542	564	653,800	564
2022-04-26	547	565	544	564	389,700	564
2022-04-25	530	545	529	539	382,300	539
2022-04-22	539	542	526	539	562,100	539
2022-04-21	556	562	546	552	374,800	552
2022-04-20	560	564	552	552	331,300	552
2022-04-19	560	566	554	554	334,500	554
2022-04-18	567	572	552	556	482,100	556
2022-04-15	592	594	569	569	770,500	569
2022-04-14	609	616	595	602	536,800	602
2022-04-13	605	617	594	604	672,900	604
2022-04-12	575	615	575	602	1,652,900	602
2022-04-11	610	610	589	590	583,100	590
2022-04-08	617	623	609	618	499,500	618
2022-04-07	623	628	608	608	685,300	608
2022-04-06	647	650	628	643	648,100	643
2022-04-05	670	678	657	657	857,400	657
2022-04-04	670	674	657	667	661,400	667
2022-04-01	637	658	632	656	758,100	656
2022-03-31	633	653	629	645	576,900	645
2022-03-30	641	646	630	642	658,600	642
2022-03-29	607	631	603	631	711,100	631
2022-03-28	620	620	602	605	414,800	605
2022-03-25	628	631	614	621	562,500	621
2022-03-24	621	637	614	637	420,900	637
2022-03-23	630	643	623	631	799,500	631
2022-03-22	611	621	597	621	620,700	621
2022-03-18	603	617	597	604	790,800	604
2022-03-17	600	611	585	606	966,700	606
2022-03-16	558	584	551	580	905,100	580
2022-03-15	524	546	511	543	821,300	543
2022-03-14	493	529	491	516	811,400	516
2022-03-11	520	523	502	506	712,300	506
2022-03-10	517	531	515	530	438,800	530
2022-03-09	508	512	496	503	444,600	503
2022-03-08	501	520	495	500	821,000	500
2022-03-07	509	517	494	511	885,700	511
2022-03-04	536	541	519	529	615,500	529
2022-03-03	568	575	546	546	615,000	546
2022-03-02	560	569	552	566	547,200	566
2022-03-01	549	570	547	566	612,700	566
2022-02-28	530	546	517	544	646,000	544
2022-02-25	520	529	506	528	682,500	528
2022-02-24	520	521	492	499	1,160,500	499
2022-02-22	525	537	519	527	594,900	527
2022-02-21	546	550	538	543	386,800	543
2022-02-18	548	563	546	560	423,200	560
2022-02-17	567	573	558	566	601,900	566
2022-02-16	572	577	566	576	372,100	576
2022-02-15	570	570	553	555	632,100	555
2022-02-14	573	577	564	571	690,800	571
2022-02-10	610	614	593	599	403,600	599
2022-02-09	609	613	597	605	650,100	605
2022-02-08	601	622	588	592	1,054,100	592
2022-02-07	597	597	577	586	631,800	586
2022-02-04	578	590	572	588	396,800	588
2022-02-03	570	580	561	578	473,600	578
2022-02-02	575	589	571	589	525,200	589
2022-02-01	560	575	554	562	688,100	562
2022-01-31	525	551	524	550	775,000	550
2022-01-28	528	533	510	527	771,300	527
2022-01-27	560	563	518	519	1,773,200	519
2022-01-26	554	571	550	560	793,700	560
2022-01-25	603	604	554	556	1,361,000	556
2022-01-24	593	603	584	602	537,100	602
2022-01-21	594	612	590	611	565,100	611
2022-01-20	577	609	577	604	864,600	604
2022-01-19	593	599	572	575	1,066,800	575
2022-01-18	609	623	600	603	612,700	603
2022-01-17	605	616	600	603	442,800	603
2022-01-14	607	615	603	607	569,700	607
2022-01-13	635	637	622	622	461,400	622
2022-01-12	629	646	629	643	515,100	643
2022-01-11	627	634	613	619	717,800	619
2022-01-07	643	650	611	633	1,167,300	633
2022-01-06	655	664	637	640	1,783,500	640
2022-01-05	679	680	662	675	872,600	675
2022-01-04	694	694	681	688	567,500	688

分割・併合履歴：なし