3936 (株)グローバルウェイ 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 | 4,980 | 5,010 | 4,940 | 5,000 | 4,500 | 166.67 |
| 2016-12-29 | 5,140 | 5,140 | 4,955 | 5,030 | 5,200 | 167.67 |
| 2016-12-28 | 4,960 | 5,070 | 4,950 | 5,040 | 4,100 | 168 |
| 2016-12-27 | 5,040 | 5,040 | 4,910 | 4,940 | 7,100 | 164.67 |
| 2016-12-26 | 4,880 | 4,990 | 4,825 | 4,895 | 5,000 | 163.17 |
| 2016-12-22 | 5,110 | 5,110 | 4,820 | 4,890 | 7,100 | 163 |
| 2016-12-21 | 5,100 | 5,430 | 5,050 | 5,110 | 15,500 | 170.33 |
| 2016-12-20 | 4,715 | 5,400 | 4,700 | 5,100 | 21,000 | 170 |
| 2016-12-19 | 4,760 | 4,760 | 4,710 | 4,715 | 4,500 | 157.17 |
| 2016-12-16 | 4,785 | 4,820 | 4,730 | 4,740 | 5,000 | 158 |
| 2016-12-15 | 4,965 | 4,970 | 4,805 | 4,815 | 3,100 | 160.50 |
| 2016-12-14 | 4,840 | 4,910 | 4,830 | 4,840 | 5,200 | 161.33 |
| 2016-12-13 | 4,870 | 4,920 | 4,760 | 4,910 | 12,000 | 163.67 |
| 2016-12-12 | 4,930 | 4,930 | 4,820 | 4,910 | 4,500 | 163.67 |
| 2016-12-09 | 4,920 | 4,925 | 4,780 | 4,900 | 6,900 | 163.33 |
| 2016-12-08 | 5,290 | 5,290 | 5,000 | 5,020 | 12,600 | 167.33 |
| 2016-12-07 | 5,230 | 5,380 | 5,230 | 5,300 | 6,800 | 176.67 |
| 2016-12-06 | 5,220 | 5,360 | 5,160 | 5,230 | 6,600 | 174.33 |
| 2016-12-05 | 5,350 | 5,350 | 5,120 | 5,180 | 3,800 | 172.67 |
| 2016-12-02 | 5,490 | 5,490 | 5,370 | 5,400 | 2,000 | 180 |
| 2016-12-01 | 5,470 | 5,610 | 5,400 | 5,410 | 11,600 | 180.33 |
| 2016-11-30 | 5,390 | 5,490 | 5,290 | 5,370 | 6,400 | 179 |
| 2016-11-29 | 5,210 | 5,300 | 5,190 | 5,290 | 2,300 | 176.33 |
| 2016-11-28 | 5,260 | 5,270 | 5,150 | 5,220 | 1,900 | 174 |
| 2016-11-25 | 5,410 | 5,500 | 5,260 | 5,300 | 2,900 | 176.67 |
| 2016-11-24 | 5,530 | 5,540 | 5,400 | 5,450 | 3,800 | 181.67 |
| 2016-11-22 | 5,500 | 5,600 | 5,460 | 5,490 | 5,100 | 183 |
| 2016-11-21 | 5,330 | 5,720 | 5,330 | 5,670 | 10,300 | 189 |
| 2016-11-18 | 5,280 | 5,300 | 5,200 | 5,280 | 4,400 | 176 |
| 2016-11-17 | 5,240 | 5,260 | 5,180 | 5,200 | 3,400 | 173.33 |
| 2016-11-16 | 5,190 | 5,280 | 5,140 | 5,240 | 4,700 | 174.67 |
| 2016-11-15 | 5,190 | 5,190 | 5,050 | 5,120 | 7,900 | 170.67 |
| 2016-11-14 | 5,290 | 5,430 | 5,290 | 5,290 | 32,100 | 176.33 |
| 2016-11-11 | 6,620 | 6,770 | 6,200 | 6,290 | 5,600 | 209.67 |
| 2016-11-10 | 6,320 | 6,670 | 6,300 | 6,570 | 7,900 | 219 |
| 2016-11-09 | 6,650 | 6,700 | 5,900 | 6,090 | 13,200 | 203 |
| 2016-11-08 | 6,770 | 6,850 | 6,600 | 6,680 | 7,100 | 222.67 |
| 2016-11-07 | 6,990 | 6,990 | 6,740 | 6,770 | 6,500 | 225.67 |
| 2016-11-04 | 7,010 | 7,050 | 6,870 | 6,890 | 4,800 | 229.67 |
| 2016-11-02 | 7,100 | 7,190 | 7,030 | 7,030 | 9,800 | 234.33 |
| 2016-11-01 | 7,060 | 7,180 | 7,050 | 7,100 | 4,800 | 236.67 |
| 2016-10-31 | 7,130 | 7,140 | 7,060 | 7,060 | 3,500 | 235.33 |
| 2016-10-28 | 7,260 | 7,370 | 7,100 | 7,170 | 8,700 | 239 |
| 2016-10-27 | 7,120 | 7,240 | 7,080 | 7,200 | 7,700 | 240 |
| 2016-10-26 | 7,260 | 7,360 | 7,100 | 7,110 | 9,200 | 237 |
| 2016-10-25 | 7,610 | 7,760 | 7,200 | 7,240 | 11,100 | 241.33 |
| 2016-10-24 | 7,150 | 7,780 | 7,150 | 7,580 | 23,100 | 252.67 |
| 2016-10-21 | 7,080 | 7,280 | 7,050 | 7,060 | 3,300 | 235.33 |
| 2016-10-20 | 7,260 | 7,340 | 7,030 | 7,060 | 5,600 | 235.33 |
| 2016-10-19 | 6,930 | 7,220 | 6,930 | 7,220 | 10,700 | 240.67 |
| 2016-10-17 | 7,040 | 7,060 | 6,950 | 7,050 | 2,800 | 235 |
| 2016-10-13 | 7,030 | 7,110 | 6,990 | 7,030 | 5,900 | 234.33 |
| 2016-10-12 | 7,170 | 7,190 | 7,000 | 7,030 | 5,700 | 234.33 |
| 2016-10-11 | 7,350 | 7,500 | 7,160 | 7,170 | 6,500 | 239 |
| 2016-10-07 | 7,580 | 7,600 | 7,360 | 7,470 | 3,200 | 249 |
| 2016-10-06 | 7,750 | 7,840 | 7,310 | 7,580 | 10,200 | 252.67 |
| 2016-10-05 | 7,080 | 7,580 | 7,080 | 7,450 | 11,800 | 248.33 |
| 2016-10-04 | 7,090 | 7,120 | 7,010 | 7,080 | 3,600 | 236 |
| 2016-10-03 | 7,020 | 7,160 | 6,990 | 6,990 | 4,200 | 233 |
| 2016-09-30 | 6,950 | 7,040 | 6,920 | 7,000 | 2,800 | 233.33 |
| 2016-09-29 | 6,920 | 7,050 | 6,920 | 6,950 | 3,300 | 231.67 |
| 2016-09-28 | 6,910 | 7,010 | 6,890 | 6,910 | 2,400 | 230.33 |
| 2016-09-27 | 6,970 | 7,030 | 6,880 | 6,950 | 2,000 | 231.67 |
| 2016-09-26 | 7,110 | 7,250 | 7,020 | 7,020 | 2,500 | 234 |
| 2016-09-23 | 6,880 | 7,030 | 6,870 | 7,030 | 5,800 | 234.33 |
| 2016-09-21 | 6,890 | 6,960 | 6,860 | 6,860 | 5,500 | 228.67 |
| 2016-09-20 | 6,880 | 7,010 | 6,880 | 6,960 | 4,300 | 232 |
| 2016-09-16 | 7,150 | 7,160 | 6,980 | 6,980 | 5,800 | 232.67 |
| 2016-09-15 | 7,050 | 7,130 | 7,000 | 7,130 | 3,300 | 237.67 |
| 2016-09-14 | 7,310 | 7,310 | 7,040 | 7,040 | 2,800 | 234.67 |
| 2016-09-13 | 7,500 | 7,540 | 7,220 | 7,310 | 8,300 | 243.67 |
| 2016-09-12 | 7,430 | 7,440 | 7,270 | 7,360 | 5,200 | 245.33 |
| 2016-09-09 | 7,490 | 7,570 | 7,330 | 7,430 | 7,200 | 247.67 |
| 2016-09-08 | 7,260 | 7,830 | 7,260 | 7,300 | 12,500 | 243.33 |
| 2016-09-07 | 7,130 | 7,240 | 7,020 | 7,180 | 3,500 | 239.33 |
| 2016-09-06 | 7,120 | 7,120 | 7,000 | 7,030 | 2,400 | 234.33 |
| 2016-09-05 | 7,000 | 7,030 | 6,910 | 7,000 | 3,400 | 233.33 |
| 2016-09-02 | 6,900 | 7,380 | 6,870 | 7,000 | 7,900 | 233.33 |
| 2016-09-01 | 7,210 | 7,210 | 6,800 | 6,970 | 6,500 | 232.33 |
| 2016-08-31 | 7,240 | 7,410 | 7,120 | 7,200 | 5,300 | 240 |
| 2016-08-30 | 7,100 | 7,800 | 7,100 | 7,370 | 18,500 | 245.67 |
| 2016-08-29 | 6,830 | 7,010 | 6,830 | 6,910 | 2,000 | 230.33 |
| 2016-08-26 | 7,110 | 7,110 | 6,870 | 6,930 | 10,600 | 231 |
| 2016-08-25 | 7,280 | 7,280 | 7,140 | 7,140 | 3,700 | 238 |
| 2016-08-24 | 7,500 | 7,530 | 7,230 | 7,230 | 6,000 | 241 |
| 2016-08-23 | 7,430 | 7,690 | 7,360 | 7,520 | 7,800 | 250.67 |
| 2016-08-22 | 7,430 | 7,440 | 7,200 | 7,360 | 4,800 | 245.33 |
| 2016-08-19 | 7,510 | 7,750 | 7,500 | 7,500 | 3,600 | 250 |
| 2016-08-18 | 7,680 | 7,690 | 7,510 | 7,510 | 4,100 | 250.33 |
| 2016-08-17 | 7,980 | 8,000 | 7,640 | 7,680 | 9,400 | 256 |
| 2016-08-16 | 7,550 | 8,320 | 7,360 | 7,860 | 36,300 | 262 |
| 2016-08-15 | 8,080 | 8,170 | 7,350 | 7,700 | 34,500 | 256.67 |
| 2016-08-12 | 8,270 | 8,420 | 7,990 | 8,250 | 78,600 | 275 |
| 2016-08-10 | 10,430 | 11,300 | 10,300 | 10,970 | 13,300 | 365.67 |
| 2016-08-09 | 10,310 | 10,680 | 10,220 | 10,400 | 3,800 | 346.67 |
| 2016-08-08 | 10,490 | 10,690 | 10,150 | 10,300 | 5,000 | 343.33 |
| 2016-08-05 | 11,160 | 11,360 | 10,290 | 10,490 | 11,700 | 349.67 |
| 2016-08-04 | 10,870 | 11,600 | 10,650 | 11,300 | 14,100 | 376.67 |
| 2016-08-03 | 11,170 | 11,360 | 10,560 | 10,860 | 9,300 | 362 |
| 2016-08-02 | 10,330 | 11,680 | 10,190 | 11,470 | 15,300 | 382.33 |
| 2016-08-01 | 9,910 | 10,410 | 9,800 | 10,100 | 7,100 | 336.67 |
| 2016-07-29 | 10,190 | 10,400 | 9,610 | 10,050 | 12,200 | 335 |
| 2016-07-28 | 11,330 | 11,430 | 10,330 | 10,490 | 19,200 | 349.67 |
| 2016-07-27 | 9,650 | 11,230 | 9,460 | 11,230 | 33,200 | 374.33 |
| 2016-07-26 | 10,300 | 10,300 | 9,700 | 9,730 | 5,200 | 324.33 |
| 2016-07-25 | 9,900 | 10,200 | 9,900 | 10,120 | 5,100 | 337.33 |
| 2016-07-22 | 10,030 | 10,120 | 9,880 | 9,920 | 8,900 | 330.67 |
| 2016-07-21 | 10,350 | 10,360 | 10,000 | 10,180 | 8,100 | 339.33 |
| 2016-07-20 | 10,500 | 10,590 | 10,280 | 10,280 | 4,200 | 342.67 |
| 2016-07-19 | 11,000 | 11,000 | 10,050 | 10,550 | 14,600 | 351.67 |
| 2016-07-15 | 11,370 | 11,370 | 10,940 | 10,960 | 9,100 | 365.33 |
| 2016-07-14 | 11,110 | 11,690 | 11,030 | 11,450 | 8,700 | 381.67 |
| 2016-07-13 | 11,900 | 11,910 | 11,260 | 11,340 | 6,400 | 378 |
| 2016-07-12 | 11,710 | 11,970 | 11,590 | 11,700 | 7,700 | 390 |
| 2016-07-11 | 11,740 | 11,870 | 11,310 | 11,650 | 7,500 | 388.33 |
| 2016-07-08 | 11,760 | 11,820 | 11,200 | 11,600 | 9,300 | 386.67 |
| 2016-07-07 | 12,010 | 12,230 | 11,270 | 12,000 | 10,000 | 400 |
| 2016-07-06 | 12,340 | 12,390 | 11,830 | 12,100 | 10,700 | 403.33 |
| 2016-07-05 | 12,810 | 13,200 | 12,620 | 12,710 | 10,500 | 423.67 |
| 2016-07-04 | 12,370 | 13,450 | 12,250 | 12,790 | 26,500 | 426.33 |
| 2016-07-01 | 12,830 | 13,310 | 12,430 | 12,590 | 39,400 | 419.67 |
| 2016-06-30 | 13,330 | 13,990 | 12,100 | 12,200 | 41,800 | 406.67 |
| 2016-06-29 | 12,000 | 13,860 | 11,400 | 13,280 | 79,400 | 442.67 |
| 2016-06-28 | 10,100 | 10,920 | 9,940 | 10,860 | 16,800 | 362 |
| 2016-06-27 | 11,100 | 11,330 | 10,090 | 10,490 | 37,900 | 349.67 |
| 2016-06-24 | 13,500 | 13,510 | 10,090 | 11,100 | 48,700 | 370 |
| 2016-06-23 | 12,450 | 13,450 | 12,450 | 13,090 | 25,400 | 436.33 |
| 2016-06-22 | 13,320 | 13,660 | 12,410 | 12,500 | 21,700 | 416.67 |
| 2016-06-21 | 12,980 | 14,790 | 12,760 | 13,550 | 57,200 | 451.67 |
| 2016-06-20 | 12,900 | 13,050 | 12,210 | 12,810 | 33,400 | 427 |
| 2016-06-17 | 14,690 | 14,950 | 12,520 | 13,050 | 29,500 | 435 |
| 2016-06-16 | 15,650 | 15,690 | 13,350 | 14,170 | 40,700 | 472.33 |
| 2016-06-15 | 16,000 | 17,170 | 15,490 | 15,550 | 53,500 | 518.33 |
| 2016-06-14 | 18,030 | 18,330 | 15,300 | 16,480 | 107,800 | 549.33 |
| 2016-06-13 | 17,950 | 20,220 | 16,720 | 18,680 | 298,900 | 622.67 |
| 2016-06-10 | 14,900 | 17,550 | 14,580 | 17,550 | 76,300 | 585 |
| 2016-06-09 | 14,300 | 14,630 | 14,020 | 14,550 | 14,400 | 485 |
| 2016-06-08 | 14,600 | 14,880 | 14,050 | 14,290 | 22,300 | 476.33 |
| 2016-06-07 | 14,000 | 14,700 | 13,610 | 14,500 | 26,400 | 483.33 |
| 2016-06-06 | 13,660 | 14,240 | 13,270 | 13,860 | 18,700 | 462 |
| 2016-06-03 | 12,510 | 13,960 | 12,430 | 13,960 | 26,200 | 465.33 |
| 2016-06-02 | 12,500 | 12,900 | 12,100 | 12,500 | 13,500 | 416.67 |
| 2016-06-01 | 12,370 | 12,800 | 12,160 | 12,460 | 12,400 | 415.33 |
| 2016-05-31 | 12,740 | 12,830 | 12,280 | 12,500 | 8,000 | 416.67 |
| 2016-05-30 | 12,280 | 13,000 | 12,280 | 12,550 | 9,500 | 418.33 |
| 2016-05-27 | 12,210 | 12,950 | 12,070 | 12,260 | 8,700 | 408.67 |
| 2016-05-26 | 12,500 | 12,750 | 11,570 | 12,400 | 11,400 | 413.33 |
| 2016-05-25 | 13,330 | 13,650 | 12,530 | 12,750 | 17,200 | 425 |
| 2016-05-24 | 13,700 | 13,800 | 12,800 | 13,220 | 12,500 | 440.67 |
| 2016-05-23 | 14,450 | 14,450 | 13,750 | 13,950 | 15,400 | 465 |
| 2016-05-20 | 13,450 | 14,450 | 12,700 | 14,140 | 31,400 | 471.33 |
| 2016-05-19 | 12,220 | 13,230 | 12,060 | 13,150 | 23,700 | 438.33 |
| 2016-05-18 | 13,260 | 13,720 | 11,100 | 11,920 | 31,300 | 397.33 |
| 2016-05-17 | 12,890 | 13,890 | 12,850 | 12,960 | 30,000 | 432 |
| 2016-05-16 | 15,100 | 15,400 | 13,000 | 13,490 | 50,800 | 449.67 |
| 2016-05-13 | 14,990 | 15,190 | 14,400 | 14,500 | 28,300 | 483.33 |
| 2016-05-12 | 15,760 | 15,930 | 14,980 | 15,290 | 41,700 | 509.67 |
| 2016-05-11 | 17,620 | 17,960 | 16,160 | 16,160 | 91,000 | 538.67 |
| 2016-05-10 | 15,740 | 17,580 | 15,530 | 16,130 | 123,800 | 537.67 |
| 2016-05-09 | 14,960 | 15,990 | 13,840 | 15,950 | 37,500 | 531.67 |
| 2016-05-06 | 15,990 | 15,990 | 15,030 | 15,290 | 24,700 | 509.67 |
| 2016-05-02 | 15,320 | 16,560 | 15,210 | 15,650 | 74,000 | 521.67 |
| 2016-04-28 | 18,000 | 18,000 | 15,560 | 16,100 | 129,200 | 536.67 |
| 2016-04-27 | 20,000 | 20,390 | 18,130 | 18,550 | 243,200 | 618.33 |
| 2016-04-26 | 16,740 | 20,190 | 16,500 | 19,000 | 951,200 | 633.33 |
| 2016-04-25 | 13,800 | 16,340 | 13,130 | 16,340 | 260,800 | 544.67 |
| 2016-04-22 | 12,800 | 13,740 | 12,310 | 13,340 | 113,900 | 444.67 |
| 2016-04-21 | 14,600 | 14,990 | 11,630 | 12,620 | 205,900 | 420.67 |
| 2016-04-20 | 14,000 | 15,400 | 13,010 | 14,300 | 255,800 | 476.67 |
分割・併合履歴 ： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5株
