4777 (株)ガーラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	17,120	17,600	17,100	17,400	118	174
2011-12-29	17,100	17,150	17,000	17,050	100	170.50
2011-12-28	17,110	17,720	17,030	17,030	274	170.30
2011-12-27	17,110	17,300	17,090	17,100	238	171
2011-12-26	17,500	17,500	17,100	17,100	149	171
2011-12-22	17,450	17,550	17,120	17,120	221	171.20
2011-12-21	17,770	18,000	17,100	17,430	327	174.30
2011-12-20	17,260	17,860	17,010	17,090	409	170.90
2011-12-19	18,020	18,210	17,200	17,360	381	173.60
2011-12-16	18,400	18,990	18,040	18,200	384	182
2011-12-15	19,300	19,500	18,750	18,860	461	188.60
2011-12-14	20,010	20,490	19,300	19,800	1,063	198
2011-12-13	19,000	21,380	19,000	21,370	1,329	213.70
2011-12-12	18,300	18,900	18,250	18,700	130	187
2011-12-09	18,500	18,500	18,050	18,110	89	181.10
2011-12-08	18,690	18,700	18,400	18,400	230	184
2011-12-07	18,580	19,320	18,550	19,090	128	190.90
2011-12-06	19,390	19,450	18,500	18,870	243	188.70
2011-12-05	19,340	19,900	19,000	19,110	383	191.10
2011-12-02	19,700	19,700	18,800	18,940	122	189.40
2011-12-01	18,710	19,790	18,570	19,600	1,255	196
2011-11-30	19,400	20,000	18,130	18,690	469	186.90
2011-11-29	17,300	20,430	17,300	19,330	1,120	193.30
2011-11-28	16,510	17,250	16,510	16,980	167	169.80
2011-11-25	16,600	17,450	16,560	16,800	174	168
2011-11-24	17,400	17,480	17,100	17,100	272	171
2011-11-22	18,000	18,000	17,400	17,600	370	176
2011-11-21	18,150	18,680	18,000	18,110	208	181.10
2011-11-18	18,200	18,240	18,000	18,070	170	180.70
2011-11-17	18,100	18,610	18,000	18,550	487	185.50
2011-11-16	19,130	19,350	18,060	18,100	393	181
2011-11-15	19,860	19,890	19,120	19,130	168	191.30
2011-11-14	19,280	19,800	19,000	19,600	410	196
2011-11-11	19,820	20,250	18,100	18,480	1,920	184.80
2011-11-10	22,070	22,400	21,780	22,320	143	223.20
2011-11-09	22,560	22,870	21,800	22,710	194	227.10
2011-11-08	22,970	24,490	22,410	22,750	500	227.50
2011-11-07	23,090	23,090	22,550	22,790	182	227.90
2011-11-04	23,700	23,700	23,000	23,090	188	230.90
2011-11-02	23,700	23,700	22,600	23,200	172	232
2011-11-01	23,200	23,790	23,100	23,500	85	235
2011-10-31	24,000	24,000	23,100	23,500	176	235
2011-10-28	23,200	23,990	23,050	23,600	188	236
2011-10-27	22,900	23,180	22,750	23,180	172	231.80
2011-10-26	23,350	24,290	22,900	23,110	168	231.10
2011-10-25	24,600	24,700	23,500	23,780	161	237.80
2011-10-24	22,600	24,500	22,600	23,800	516	238
2011-10-21	21,420	22,200	21,360	21,900	111	219
2011-10-20	21,300	21,980	21,300	21,360	127	213.60
2011-10-19	22,640	22,650	21,200	21,600	366	216
2011-10-18	23,210	23,500	22,590	22,640	1,385	226.40
2011-10-17	23,850	24,430	23,500	23,700	222	237
2011-10-14	23,640	24,440	23,210	24,350	495	243.50
2011-10-13	23,100	24,400	22,640	24,140	443	241.40
2011-10-12	22,900	23,360	22,450	22,500	336	225
2011-10-11	23,400	25,500	22,590	23,400	809	234
2011-10-07	21,960	22,700	21,960	22,390	264	223.90
2011-10-06	21,400	22,650	21,170	21,700	386	217
2011-10-05	20,510	24,800	20,290	21,450	899	214.50
2011-10-04	20,300	20,700	20,300	20,510	384	205.10
2011-10-03	22,000	22,000	20,900	21,200	415	212
2011-09-30	22,440	22,770	22,000	22,250	315	222.50
2011-09-29	20,800	23,800	20,800	23,020	489	230.20
2011-09-28	22,900	22,950	21,560	22,300	162	223
2011-09-27	23,880	23,880	22,080	22,250	255	222.50
2011-09-26	23,660	23,660	21,090	21,380	545	213.80
2011-09-22	23,350	23,590	22,560	23,160	725	231.60
2011-09-21	25,600	25,950	23,800	23,900	804	239
2011-09-20	25,600	26,250	25,210	25,600	390	256
2011-09-16	26,050	26,950	24,900	26,600	900	266
2011-09-15	26,780	26,780	25,330	25,450	1,056	254.50
2011-09-14	28,600	28,800	25,640	26,280	1,230	262.80
2011-09-13	28,610	29,300	27,610	27,960	719	279.60
2011-09-12	30,000	30,600	28,600	28,610	894	286.10
2011-09-09	30,500	32,200	30,150	30,900	1,096	309
2011-09-08	32,000	32,800	29,930	30,200	1,338	302
2011-09-07	32,700	32,800	31,050	32,250	895	322.50
2011-09-06	34,100	34,100	30,350	31,300	2,333	313
2011-09-05	33,800	35,900	32,900	34,450	1,450	344.50
2011-09-02	32,800	34,700	32,600	34,500	2,347	345
2011-09-01	33,700	34,800	32,100	32,500	4,093	325
2011-08-31	30,200	33,950	30,150	32,250	5,066	322.50
2011-08-30	29,370	30,550	28,780	29,200	1,356	292
2011-08-29	30,950	30,950	29,010	29,080	2,141	290.80
2011-08-26	31,600	32,850	30,100	31,000	4,431	310
2011-08-25	35,700	38,700	29,710	30,400	12,377	304
2011-08-24	32,400	36,700	31,350	36,700	7,814	367
2011-08-23	37,000	37,650	31,000	31,000	6,460	310
2011-08-22	30,200	37,100	29,700	34,200	11,086	342
2011-08-19	28,500	32,300	27,520	30,600	6,150	306
2011-08-18	28,010	32,700	27,100	28,500	8,134	285
2011-08-17	31,450	31,450	26,960	27,660	5,088	276.60
2011-08-16	25,800	30,300	25,600	29,050	8,463	290.50
2011-08-15	22,300	25,300	22,000	25,300	694	253
2011-08-12	20,050	20,490	19,600	20,300	174	203
2011-08-11	19,550	20,500	19,000	20,500	63	205
2011-08-10	19,900	20,400	19,700	20,050	110	200.50
2011-08-09	19,500	19,950	18,600	19,500	285	195
2011-08-08	19,810	21,780	19,810	20,550	212	205.50
2011-08-05	19,200	21,500	19,100	20,800	236	208
2011-08-04	22,000	22,170	21,500	21,830	58	218.30
2011-08-03	21,290	22,500	21,290	22,500	75	225
2011-08-02	22,290	22,300	21,900	22,290	35	222.90
2011-08-01	21,200	22,490	21,200	22,300	79	223
2011-07-29	22,040	22,300	21,550	21,900	161	219
2011-07-28	22,200	22,300	22,020	22,290	66	222.90
2011-07-27	22,360	22,400	22,220	22,340	131	223.40
2011-07-26	22,900	22,900	22,300	22,850	98	228.50
2011-07-25	22,880	23,000	22,600	22,600	110	226
2011-07-22	23,190	23,900	23,000	23,010	119	230.10
2011-07-21	22,920	23,690	22,880	23,690	62	236.90
2011-07-20	22,770	23,490	22,770	23,410	42	234.10
2011-07-19	22,600	22,940	22,600	22,700	66	227
2011-07-15	23,230	23,880	22,200	22,600	326	226
2011-07-14	23,700	23,880	23,600	23,600	54	236
2011-07-13	23,300	23,880	23,230	23,710	187	237.10
2011-07-12	24,080	24,080	23,500	23,500	122	235
2011-07-11	24,400	24,500	24,060	24,200	127	242
2011-07-08	24,120	24,210	24,000	24,200	130	242
2011-07-07	24,000	24,200	23,900	24,100	135	241
2011-07-06	24,950	24,950	24,000	24,250	217	242.50
2011-07-05	24,000	25,780	24,000	25,000	219	250
2011-07-04	24,100	24,200	23,710	23,800	118	238
2011-07-01	23,870	23,920	23,500	23,530	135	235.30
2011-06-30	23,890	23,890	23,500	23,800	72	238
2011-06-29	23,670	23,900	23,500	23,900	50	239
2011-06-28	23,500	23,890	23,500	23,700	55	237
2011-06-27	23,700	23,990	23,360	23,920	58	239.20
2011-06-24	23,420	23,600	23,400	23,600	92	236
2011-06-23	23,410	23,630	23,410	23,420	28	234.20
2011-06-22	23,500	23,500	23,130	23,320	36	233.20
2011-06-21	23,340	23,500	23,250	23,400	41	234
2011-06-20	23,300	23,860	23,210	23,500	378	235
2011-06-17	23,980	23,980	23,200	23,300	158	233
2011-06-16	23,500	23,800	23,400	23,800	87	238
2011-06-15	23,250	24,500	23,050	23,400	143	234
2011-06-14	23,000	23,990	23,000	23,920	43	239.20
2011-06-13	24,700	24,900	23,000	23,400	300	234
2011-06-10	24,700	24,700	23,900	24,300	107	243
2011-06-09	23,500	24,760	23,100	24,110	309	241.10
2011-06-08	23,300	23,700	23,050	23,090	55	230.90
2011-06-07	23,300	23,800	22,950	23,100	45	231
2011-06-06	23,990	23,990	23,000	23,370	96	233.70
2011-06-03	24,450	24,500	23,010	23,950	63	239.50
2011-06-02	24,000	24,100	23,500	23,950	31	239.50
2011-06-01	24,310	24,870	23,610	23,900	58	239
2011-05-31	24,790	25,200	24,170	24,800	158	248
2011-05-30	23,490	23,600	23,450	23,510	13	235.10
2011-05-27	23,530	23,550	22,950	23,490	180	234.90
2011-05-26	24,000	24,000	23,510	23,650	32	236.50
2011-05-25	23,800	24,400	23,700	23,950	101	239.50
2011-05-24	25,000	25,000	24,010	24,250	57	242.50
2011-05-23	24,900	25,000	24,200	25,000	55	250
2011-05-20	24,010	24,900	24,000	24,900	38	249
2011-05-19	24,020	25,100	24,020	24,400	34	244
2011-05-18	24,990	25,000	24,160	25,000	43	250
2011-05-17	24,380	24,440	24,020	24,020	8	240.20
2011-05-16	25,100	25,470	23,800	23,800	171	238
2011-05-13	26,800	27,000	25,150	25,570	429	255.70
2011-05-12	27,500	27,990	26,760	27,990	255	279.90
2011-05-11	27,400	27,490	26,700	27,490	329	274.90
2011-05-10	26,320	26,910	25,800	26,900	160	269
2011-05-09	25,600	26,500	25,410	26,300	244	263
2011-05-06	24,950	26,240	24,400	26,240	113	262.40
2011-05-02	24,800	25,500	24,800	25,500	191	255
2011-04-28	23,150	24,480	23,150	24,320	207	243.20
2011-04-27	23,100	23,450	23,040	23,100	55	231
2011-04-26	23,250	23,450	23,020	23,050	89	230.50
2011-04-25	23,160	23,980	23,010	23,500	91	235
2011-04-22	23,600	23,990	23,000	23,500	183	235
2011-04-21	24,200	24,500	23,610	24,000	146	240
2011-04-20	22,000	24,500	22,000	23,700	1,366	237
2011-04-19	24,500	24,500	22,900	23,490	109	234.90
2011-04-18	24,500	24,600	24,100	24,500	22	245
2011-04-15	23,800	24,660	23,300	24,440	80	244.40
2011-04-14	23,500	23,900	22,900	23,850	143	238.50
2011-04-13	22,800	23,800	22,510	23,570	187	235.70
2011-04-12	25,100	25,110	23,700	23,800	165	238
2011-04-11	25,700	26,200	25,240	26,000	137	260
2011-04-08	26,490	26,500	25,490	26,500	96	265
2011-04-07	26,250	26,250	25,000	26,000	96	260
2011-04-06	26,880	27,000	25,050	26,250	160	262.50
2011-04-05	27,000	27,000	25,600	26,000	241	260
2011-04-04	25,000	28,000	25,000	27,000	467	270
2011-04-01	23,250	26,100	23,000	24,510	278	245.10
2011-03-31	24,500	24,500	23,100	23,450	138	234.50
2011-03-30	22,270	23,490	22,000	23,200	155	232
2011-03-29	22,000	22,220	22,000	22,060	91	220.60
2011-03-28	22,110	22,500	21,900	22,020	162	220.20
2011-03-25	23,310	23,310	21,910	22,300	347	223
2011-03-24	24,000	24,000	22,800	22,950	158	229.50
2011-03-23	23,200	24,900	22,800	24,000	474	240
2011-03-22	24,000	24,480	22,110	23,680	862	236.80
2011-03-18	20,100	22,300	20,100	22,000	964	220
2011-03-17	18,000	20,600	18,000	20,600	866	206
2011-03-16	17,500	20,500	17,500	20,390	3,349	203.90
2011-03-15	19,500	19,500	19,500	19,500	117	195
2011-03-14	24,500	24,500	24,500	24,500	95	245
2011-03-11	28,600	30,500	28,500	29,500	146	295
2011-03-10	29,500	29,500	28,740	28,750	134	287.50
2011-03-09	29,720	29,720	28,890	28,900	153	289
2011-03-08	29,600	30,000	29,000	29,220	128	292.20
2011-03-07	29,710	29,990	29,540	29,800	74	298
2011-03-04	30,250	30,600	29,150	30,150	209	301.50
2011-03-03	29,900	30,600	29,190	29,650	88	296.50
2011-03-02	29,170	29,600	28,800	29,560	156	295.60
2011-03-01	29,300	29,800	29,300	29,670	150	296.70
2011-02-28	29,310	29,990	28,620	29,990	200	299.90
2011-02-25	28,800	30,000	28,200	29,260	288	292.60
2011-02-24	30,100	30,600	29,110	29,110	320	291.10
2011-02-23	30,250	30,800	30,050	30,050	668	300.50
2011-02-22	31,500	34,300	31,000	31,300	863	313
2011-02-21	30,850	31,200	30,350	30,950	239	309.50
2011-02-18	30,750	31,200	30,050	30,850	85	308.50
2011-02-17	31,000	31,000	30,050	30,050	97	300.50
2011-02-16	30,200	30,600	30,000	30,550	307	305.50
2011-02-15	31,900	31,900	30,000	31,400	514	314
2011-02-14	32,650	33,000	31,750	32,600	206	326
2011-02-10	32,500	33,250	32,400	33,250	99	332.50
2011-02-09	33,400	33,650	32,400	33,050	204	330.50
2011-02-08	34,900	34,950	33,500	33,600	377	336
2011-02-07	33,800	34,500	33,800	34,500	156	345
2011-02-04	33,400	33,800	33,000	33,800	179	338
2011-02-03	33,400	33,500	32,900	33,400	98	334
2011-02-02	32,650	33,950	32,550	33,950	119	339.50
2011-02-01	32,000	32,950	32,000	32,450	170	324.50
2011-01-31	33,900	33,950	32,600	32,800	152	328
2011-01-28	34,150	34,900	33,800	33,950	191	339.50
2011-01-27	33,400	34,600	33,100	34,400	248	344
2011-01-26	35,400	35,600	34,500	34,800	192	348
2011-01-25	34,500	36,700	34,500	35,400	463	354
2011-01-24	34,200	34,500	33,300	34,450	467	344.50
2011-01-21	37,850	37,850	33,100	33,950	1,603	339.50
2011-01-20	38,400	38,500	37,400	38,400	351	384
2011-01-19	39,350	39,500	38,000	38,900	359	389
2011-01-18	40,250	40,500	38,700	39,350	431	393.50
2011-01-17	39,500	41,300	39,100	40,100	1,381	401
2011-01-14	37,900	41,450	37,900	38,800	1,103	388
2011-01-13	37,400	38,700	37,400	38,000	439	380
2011-01-12	39,350	39,950	37,800	38,100	721	381
2011-01-11	38,750	41,350	38,000	39,350	1,095	393.50
2011-01-07	39,700	40,900	38,500	38,950	2,401	389.50
2011-01-06	36,500	41,000	35,600	38,300	7,151	383
2011-01-05	33,700	35,450	33,450	34,000	670	340
2011-01-04	32,500	33,900	32,100	33,100	447	331

分割・併合履歴： [2013-09-26]1株→100株 [2005-09-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4777 (株)ガーラ の時系列データ [2011年度]

4777 (株)ガーラの時系列データ [2011年度]