4777 (株)ガーラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,700	7,800	7,560	7,670	160	76.70
2012-12-27	7,760	7,930	7,410	7,730	361	77.30
2012-12-26	7,990	7,990	7,740	7,890	128	78.90
2012-12-25	7,850	8,000	7,610	8,000	426	80
2012-12-21	7,570	8,450	7,570	8,100	1,592	81
2012-12-20	7,610	7,750	7,450	7,530	434	75.30
2012-12-19	7,790	7,800	7,600	7,750	167	77.50
2012-12-18	7,830	7,880	7,760	7,790	139	77.90
2012-12-17	7,960	7,960	7,700	7,910	195	79.10
2012-12-14	8,080	8,100	7,830	7,950	379	79.50
2012-12-13	7,900	7,940	7,810	7,920	68	79.20
2012-12-12	7,900	7,940	7,760	7,940	146	79.40
2012-12-11	7,930	7,930	7,790	7,930	21	79.30
2012-12-10	7,980	8,000	7,760	7,930	436	79.30
2012-12-07	7,840	7,990	7,760	7,980	153	79.80
2012-12-06	7,970	8,000	7,800	7,880	124	78.80
2012-12-05	7,750	7,980	7,750	7,880	48	78.80
2012-12-04	7,960	7,960	7,770	7,780	93	77.80
2012-12-03	7,750	8,090	7,730	7,960	292	79.60
2012-11-30	7,900	7,990	7,800	7,800	320	78
2012-11-29	8,010	8,150	7,700	7,910	732	79.10
2012-11-28	8,330	8,330	8,020	8,120	154	81.20
2012-11-27	8,490	8,500	8,100	8,480	294	84.80
2012-11-26	8,230	8,230	8,000	8,190	289	81.90
2012-11-22	7,960	8,070	7,880	8,000	246	80
2012-11-21	8,150	8,150	7,500	7,880	1,149	78.80
2012-11-20	8,000	8,410	8,000	8,250	309	82.50
2012-11-19	7,920	8,150	7,650	7,930	556	79.30
2012-11-16	8,300	8,500	7,750	8,100	730	81
2012-11-15	8,470	8,740	8,350	8,350	1,505	83.50
2012-11-14	9,800	9,980	9,700	9,810	80	98.10
2012-11-13	9,660	9,850	9,600	9,820	185	98.20
2012-11-12	10,250	10,250	9,350	9,650	258	96.50
2012-11-09	10,390	10,420	10,270	10,290	120	102.90
2012-11-08	10,360	10,580	10,310	10,330	33	103.30
2012-11-07	10,800	10,980	10,410	10,450	98	104.50
2012-11-06	10,900	11,290	10,350	10,800	215	108
2012-11-05	10,310	10,660	10,310	10,540	59	105.40
2012-11-02	10,460	10,700	10,210	10,310	183	103.10
2012-11-01	10,630	10,840	10,420	10,420	133	104.20
2012-10-31	10,410	11,000	10,400	10,620	252	106.20
2012-10-30	10,750	10,980	10,420	10,970	67	109.70
2012-10-29	10,480	10,600	10,470	10,540	62	105.40
2012-10-26	10,500	10,700	10,250	10,470	187	104.70
2012-10-25	10,180	10,380	10,010	10,380	59	103.80
2012-10-24	10,300	10,390	10,150	10,180	72	101.80
2012-10-23	10,170	10,400	10,010	10,390	156	103.90
2012-10-22	9,950	10,000	9,900	9,900	40	99
2012-10-19	10,230	10,250	9,860	9,950	76	99.50
2012-10-18	9,970	10,290	9,950	10,150	281	101.50
2012-10-17	9,970	10,000	9,800	9,820	134	98.20
2012-10-16	9,810	10,130	9,800	9,820	156	98.20
2012-10-15	10,280	10,280	9,800	9,820	199	98.20
2012-10-12	9,900	10,230	9,900	10,020	321	100.20
2012-10-11	10,510	10,510	9,890	9,900	1,048	99
2012-10-10	11,360	11,360	10,500	10,510	527	105.10
2012-10-09	11,900	11,900	11,200	11,200	406	112
2012-10-05	11,700	11,980	11,600	11,780	205	117.80
2012-10-04	11,600	11,730	11,600	11,620	39	116.20
2012-10-03	11,550	11,700	11,550	11,590	63	115.90
2012-10-02	11,600	11,950	11,520	11,530	120	115.30
2012-10-01	12,000	12,000	11,500	11,540	181	115.40
2012-09-28	12,120	12,300	11,950	12,000	176	120
2012-09-27	12,040	12,370	12,030	12,150	65	121.50
2012-09-26	12,020	12,140	12,020	12,030	31	120.30
2012-09-25	12,200	12,200	12,010	12,020	42	120.20
2012-09-24	12,210	12,280	12,000	12,220	72	122.20
2012-09-21	12,210	12,300	12,210	12,210	25	122.10
2012-09-20	12,420	12,500	12,180	12,300	25	123
2012-09-19	12,290	12,450	12,290	12,450	48	124.50
2012-09-18	12,150	12,300	12,150	12,250	45	122.50
2012-09-14	12,120	12,370	12,120	12,220	83	122.20
2012-09-13	12,070	12,260	12,050	12,060	233	120.60
2012-09-12	12,280	12,300	12,080	12,100	76	121
2012-09-11	12,060	12,280	12,050	12,280	100	122.80
2012-09-10	12,320	12,400	12,210	12,210	67	122.10
2012-09-07	12,300	12,350	12,050	12,350	98	123.50
2012-09-06	12,390	12,390	12,050	12,050	106	120.50
2012-09-05	12,450	12,450	12,150	12,150	269	121.50
2012-09-04	12,530	12,690	12,490	12,500	81	125
2012-09-03	12,630	12,640	12,510	12,510	56	125.10
2012-08-31	12,550	12,670	12,460	12,660	145	126.60
2012-08-30	12,700	13,200	12,460	12,540	541	125.40
2012-08-29	12,700	13,150	12,590	12,590	406	125.90
2012-08-28	12,800	14,440	12,420	12,570	1,798	125.70
2012-08-27	12,530	12,700	12,450	12,460	62	124.60
2012-08-24	12,770	12,880	12,400	12,450	116	124.50
2012-08-23	12,700	12,760	12,400	12,470	53	124.70
2012-08-22	12,450	12,980	12,450	12,500	91	125
2012-08-21	12,650	12,690	12,510	12,550	40	125.50
2012-08-20	12,380	13,450	12,360	12,800	154	128
2012-08-17	12,420	12,500	12,370	12,380	78	123.80
2012-08-16	12,250	12,500	12,250	12,480	37	124.80
2012-08-15	12,380	12,680	12,260	12,500	77	125
2012-08-14	12,350	12,700	12,300	12,660	62	126.60
2012-08-13	12,360	12,750	12,250	12,750	117	127.50
2012-08-10	12,500	12,880	12,420	12,750	24	127.50
2012-08-09	12,490	12,800	12,430	12,430	68	124.30
2012-08-08	13,000	13,000	12,600	12,900	28	129
2012-08-07	12,330	12,700	12,310	12,700	9	127
2012-08-06	12,370	12,840	12,300	12,460	24	124.60
2012-08-03	12,860	12,860	12,030	12,310	387	123.10
2012-08-02	12,550	12,860	12,500	12,850	65	128.50
2012-08-01	12,520	12,700	12,500	12,700	15	127
2012-07-31	12,500	12,780	12,400	12,600	22	126
2012-07-30	12,560	12,750	12,550	12,750	31	127.50
2012-07-27	13,000	13,400	12,510	12,510	102	125.10
2012-07-26	12,100	12,590	12,100	12,580	85	125.80
2012-07-25	12,030	12,630	12,020	12,020	21	120.20
2012-07-24	12,240	12,240	12,010	12,020	85	120.20
2012-07-23	13,000	13,130	12,300	12,300	75	123
2012-07-20	12,770	12,900	12,660	12,660	70	126.60
2012-07-19	12,950	13,250	12,780	13,000	196	130
2012-07-18	13,100	13,450	13,020	13,150	79	131.50
2012-07-17	13,320	14,950	13,000	13,000	541	130
2012-07-13	13,200	13,410	13,200	13,310	117	133.10
2012-07-12	13,570	13,580	13,300	13,300	154	133
2012-07-11	13,800	14,330	13,500	13,990	417	139.90
2012-07-10	14,000	14,280	13,510	14,070	158	140.70
2012-07-09	14,600	14,600	14,020	14,020	150	140.20
2012-07-06	14,300	15,070	14,180	14,410	216	144.10
2012-07-05	14,920	15,700	14,120	14,480	683	144.80
2012-07-04	16,000	16,850	15,110	15,320	786	153.20
2012-07-03	14,050	16,750	13,800	16,750	2,248	167.50
2012-07-02	13,570	13,850	13,410	13,750	166	137.50
2012-06-29	14,000	14,100	13,380	13,410	241	134.10
2012-06-28	13,650	14,300	13,650	14,120	201	141.20
2012-06-27	13,400	13,640	13,130	13,640	64	136.40
2012-06-26	13,800	13,800	13,100	13,100	182	131
2012-06-25	13,710	14,270	13,500	13,800	174	138
2012-06-22	13,080	14,080	13,060	13,600	257	136
2012-06-21	13,300	13,370	12,960	13,030	226	130.30
2012-06-20	13,210	13,430	12,950	13,300	178	133
2012-06-19	13,300	13,450	12,960	13,100	121	131
2012-06-18	12,610	13,350	12,610	13,300	157	133
2012-06-15	12,600	12,830	12,330	12,830	140	128.30
2012-06-14	12,990	13,090	12,470	12,600	171	126
2012-06-13	13,280	13,280	12,650	12,990	176	129.90
2012-06-12	13,100	13,160	12,650	12,980	185	129.80
2012-06-11	14,000	14,000	12,780	13,170	507	131.70
2012-06-08	13,970	14,950	13,380	14,000	666	140
2012-06-07	13,160	13,980	12,890	13,980	510	139.80
2012-06-06	13,630	13,990	12,810	13,150	994	131.50
2012-06-05	15,990	17,980	13,600	13,630	3,411	136.30
2012-06-04	13,000	15,950	12,110	15,500	4,006	155
2012-06-01	11,950	14,590	11,720	13,110	1,526	131.10
2012-05-31	11,600	11,700	11,330	11,700	97	117
2012-05-30	11,900	11,950	11,400	11,840	714	118.40
2012-05-29	11,710	11,710	11,500	11,610	126	116.10
2012-05-28	12,200	12,240	11,660	11,670	524	116.70
2012-05-25	11,820	12,330	11,700	11,980	160	119.80
2012-05-24	11,950	12,320	11,610	12,000	375	120
2012-05-23	12,690	13,410	12,530	12,550	103	125.50
2012-05-22	12,710	13,200	12,570	12,880	141	128.80
2012-05-21	12,500	12,790	12,500	12,530	263	125.30
2012-05-18	12,870	13,300	12,600	12,800	296	128
2012-05-17	12,740	13,600	12,320	13,600	168	136
2012-05-16	13,040	13,040	12,300	12,770	209	127.70
2012-05-15	13,500	13,700	12,100	13,020	596	130.20
2012-05-14	15,500	15,500	13,900	14,000	673	140
2012-05-11	16,080	16,250	16,000	16,200	202	162
2012-05-10	16,400	16,400	16,010	16,280	248	162.80
2012-05-09	16,770	16,980	16,500	16,580	254	165.80
2012-05-08	17,000	17,180	16,690	16,830	411	168.30
2012-05-07	17,670	17,900	17,010	17,020	327	170.20
2012-05-02	17,990	18,150	17,740	18,070	184	180.70
2012-05-01	17,810	18,000	17,780	17,990	226	179.90
2012-04-27	17,870	18,200	17,700	18,200	162	182
2012-04-26	18,190	18,190	17,830	18,000	97	180
2012-04-25	17,880	18,000	17,730	17,910	262	179.10
2012-04-24	18,050	18,200	17,840	17,980	196	179.80
2012-04-23	18,320	18,380	18,020	18,020	199	180.20
2012-04-20	18,150	18,300	17,830	18,300	134	183
2012-04-19	18,200	18,250	17,950	18,150	70	181.50
2012-04-18	18,250	18,300	17,880	18,190	108	181.90
2012-04-17	18,000	18,200	17,800	18,200	203	182
2012-04-16	18,000	19,620	17,950	17,950	621	179.50
2012-04-13	17,830	18,000	17,640	18,000	91	180
2012-04-12	17,700	17,830	17,650	17,830	28	178.30
2012-04-11	17,700	17,790	17,600	17,790	60	177.90
2012-04-10	17,940	17,990	17,750	17,900	45	179
2012-04-09	17,920	18,000	17,770	18,000	51	180
2012-04-06	18,060	18,080	17,950	17,950	122	179.50
2012-04-05	17,980	18,020	17,820	18,000	81	180
2012-04-04	17,750	18,030	17,600	18,030	95	180.30
2012-04-03	18,190	18,190	17,800	18,030	149	180.30
2012-04-02	18,370	18,370	18,050	18,050	63	180.50
2012-03-30	17,760	18,030	17,720	18,030	149	180.30
2012-03-29	17,900	17,900	17,730	17,750	54	177.50
2012-03-28	17,650	17,850	17,560	17,840	116	178.40
2012-03-27	17,830	17,980	17,600	17,780	134	177.80
2012-03-26	17,900	18,100	17,820	17,830	164	178.30
2012-03-23	18,230	18,250	17,820	18,120	182	181.20
2012-03-22	18,250	18,250	18,010	18,230	65	182.30
2012-03-21	18,100	18,280	17,920	18,180	91	181.80
2012-03-19	18,160	18,300	17,800	18,000	237	180
2012-03-16	18,550	18,800	17,900	18,390	204	183.90
2012-03-15	19,000	19,120	18,400	18,850	317	188.50
2012-03-14	17,900	18,900	17,900	18,830	416	188.30
2012-03-13	18,010	18,190	17,800	17,900	94	179
2012-03-12	17,900	18,400	17,580	17,900	272	179
2012-03-09	17,480	17,900	17,480	17,580	132	175.80
2012-03-08	17,300	17,650	17,300	17,470	160	174.70
2012-03-07	17,750	17,750	17,050	17,500	158	175
2012-03-06	18,200	18,350	17,800	18,000	238	180
2012-03-05	18,350	18,490	18,100	18,280	241	182.80
2012-03-02	17,650	17,850	17,400	17,740	113	177.40
2012-03-01	17,900	18,500	17,000	17,350	503	173.50
2012-02-29	17,700	18,000	17,650	17,900	252	179
2012-02-28	18,010	18,300	17,600	18,290	226	182.90
2012-02-27	19,500	19,500	18,500	18,700	589	187
2012-02-24	17,650	19,810	17,500	18,880	1,274	188.80
2012-02-23	17,400	17,700	17,110	17,460	299	174.60
2012-02-22	16,770	17,280	16,770	17,280	149	172.80
2012-02-21	16,880	16,920	16,700	16,740	119	167.40
2012-02-20	17,000	17,270	16,730	16,870	227	168.70
2012-02-17	17,090	17,360	17,000	17,020	146	170.20
2012-02-16	16,980	17,150	16,850	17,040	73	170.40
2012-02-15	16,840	17,190	16,840	17,030	263	170.30
2012-02-14	16,950	16,990	16,850	16,900	86	169
2012-02-13	16,900	16,990	16,570	16,940	176	169.40
2012-02-10	16,780	16,880	16,540	16,840	219	168.40
2012-02-09	16,800	17,000	16,500	16,710	394	167.10
2012-02-08	17,100	17,100	16,810	16,870	125	168.70
2012-02-07	17,010	17,290	16,920	17,100	181	171
2012-02-06	17,800	17,800	16,900	17,060	204	170.60
2012-02-03	16,840	17,950	16,840	17,550	301	175.50
2012-02-02	16,850	17,050	16,850	16,910	29	169.10
2012-02-01	16,880	17,000	16,690	17,000	143	170
2012-01-31	16,890	16,900	16,800	16,800	42	168
2012-01-30	17,080	17,080	16,800	16,900	90	169
2012-01-27	17,010	17,040	16,800	17,040	86	170.40
2012-01-26	16,930	17,240	16,930	17,010	131	170.10
2012-01-25	17,190	17,190	16,990	16,990	195	169.90
2012-01-24	17,500	17,500	17,050	17,100	128	171
2012-01-23	17,020	17,250	17,000	17,250	90	172.50
2012-01-20	16,900	17,290	16,900	17,000	69	170
2012-01-19	16,710	17,000	16,710	16,900	69	169
2012-01-18	16,800	17,150	16,800	16,920	131	169.20
2012-01-17	16,980	16,980	16,580	16,730	81	167.30
2012-01-16	17,010	17,100	16,700	16,700	48	167
2012-01-13	16,900	17,100	16,800	17,010	74	170.10
2012-01-12	16,860	17,000	16,800	16,900	151	169
2012-01-11	17,100	17,100	16,990	17,050	75	170.50
2012-01-10	17,200	17,500	17,000	17,500	95	175
2012-01-06	17,350	17,350	17,110	17,110	97	171.10
2012-01-05	17,500	17,500	17,140	17,350	66	173.50
2012-01-04	17,600	17,710	17,200	17,450	67	174.50

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 [2012年度]

4777 (株)ガーラの時系列データ [2012年度]