4777 (株)ガーラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	310	315	310	315	85,100	315
2016-12-29	311	317	309	311	140,400	311
2016-12-28	312	314	309	311	80,300	311
2016-12-27	311	312	307	309	123,400	309
2016-12-26	309	313	308	311	119,800	311
2016-12-22	319	323	311	312	140,000	312
2016-12-21	330	331	319	319	106,400	319
2016-12-20	322	327	319	319	76,000	319
2016-12-19	321	328	317	327	157,400	327
2016-12-16	348	348	324	327	352,800	327
2016-12-15	317	352	317	337	1,286,700	337
2016-12-14	318	324	316	316	135,400	316
2016-12-13	317	324	316	320	189,200	320
2016-12-12	314	319	310	316	135,600	316
2016-12-09	306	314	306	314	169,600	314
2016-12-08	311	311	306	306	112,400	306
2016-12-07	308	311	307	308	92,000	308
2016-12-06	312	313	307	310	146,700	310
2016-12-05	316	316	311	312	63,900	312
2016-12-02	313	316	312	313	99,800	313
2016-12-01	315	317	313	313	112,600	313
2016-11-30	315	316	311	313	95,800	313
2016-11-29	320	322	314	315	123,000	315
2016-11-28	317	321	316	320	77,400	320
2016-11-25	318	326	315	321	261,800	321
2016-11-24	319	326	315	325	182,700	325
2016-11-22	325	327	319	321	109,500	321
2016-11-21	335	335	325	325	92,700	325
2016-11-18	325	338	324	328	180,300	328
2016-11-17	320	326	316	326	97,300	326
2016-11-16	312	321	311	318	139,100	318
2016-11-15	312	317	309	310	87,400	310
2016-11-14	307	319	307	310	116,300	310
2016-11-11	315	315	306	310	115,200	310
2016-11-10	315	316	301	310	143,700	310
2016-11-09	313	316	285	293	327,600	293
2016-11-08	316	317	312	313	80,700	313
2016-11-07	312	320	312	313	104,400	313
2016-11-04	324	324	310	313	202,900	313
2016-11-02	336	336	319	322	160,600	322
2016-11-01	343	343	331	333	151,100	333
2016-10-31	343	343	337	338	90,200	338
2016-10-28	337	341	335	336	114,100	336
2016-10-27	334	343	333	336	128,500	336
2016-10-26	345	346	338	339	190,000	339
2016-10-25	349	352	340	342	206,600	342
2016-10-24	360	362	346	348	270,900	348
2016-10-21	352	380	351	354	2,143,800	354
2016-10-20	343	349	342	344	231,300	344
2016-10-19	344	348	340	343	201,300	343
2016-10-17	356	359	346	353	393,800	353
2016-10-13	380	383	343	346	747,300	346
2016-10-12	364	399	362	374	1,401,300	374
2016-10-11	363	433	361	366	4,300,000	366
2016-10-07	324	403	320	387	7,571,100	387
2016-10-06	325	367	320	324	2,571,000	324
2016-10-05	323	336	320	328	413,200	328
2016-10-04	315	327	312	318	317,600	318
2016-10-03	313	318	310	311	65,600	311
2016-09-30	312	314	309	310	96,300	310
2016-09-29	319	324	313	314	149,700	314
2016-09-28	320	320	310	317	141,300	317
2016-09-27	310	332	307	317	324,400	317
2016-09-26	310	314	308	310	95,200	310
2016-09-23	310	319	309	310	149,200	310
2016-09-21	310	316	305	310	147,700	310
2016-09-20	326	327	307	315	307,300	315
2016-09-16	340	340	325	325	165,900	325
2016-09-15	330	346	330	332	245,400	332
2016-09-14	332	353	320	330	635,800	330
2016-09-13	322	369	319	340	2,977,900	340
2016-09-12	323	335	316	320	457,300	320
2016-09-09	310	353	308	335	2,436,000	335
2016-09-08	309	314	307	309	167,600	309
2016-09-07	309	315	308	312	153,500	312
2016-09-06	316	319	308	315	247,400	315
2016-09-05	311	317	306	313	245,500	313
2016-09-02	315	319	308	311	278,100	311
2016-09-01	330	330	311	319	355,100	319
2016-08-31	345	347	327	330	693,000	330
2016-08-30	313	346	304	333	1,758,700	333
2016-08-29	296	358	288	317	3,929,300	317
2016-08-26	306	306	288	288	615,000	288
2016-08-25	342	343	302	310	1,590,000	310
2016-08-24	350	372	322	331	5,883,000	331
2016-08-23	293	351	289	351	4,906,900	351
2016-08-22	272	274	270	271	75,400	271
2016-08-19	275	280	270	274	67,700	274
2016-08-18	273	275	267	273	118,600	273
2016-08-17	278	282	273	274	184,700	274
2016-08-16	285	288	280	284	187,000	284
2016-08-15	286	294	284	286	116,200	286
2016-08-12	283	287	280	285	139,900	285
2016-08-10	284	290	282	282	166,500	282
2016-08-09	314	319	280	285	1,144,400	285
2016-08-08	285	358	281	319	1,595,900	319
2016-08-05	297	302	282	287	168,400	287
2016-08-04	290	303	286	300	141,100	300
2016-08-03	295	296	284	289	118,100	289
2016-08-02	282	298	279	295	188,300	295
2016-08-01	288	293	282	285	97,100	285
2016-07-29	294	295	281	290	276,300	290
2016-07-28	302	304	296	296	129,400	296
2016-07-27	302	305	300	304	106,700	304
2016-07-26	307	309	299	303	140,200	303
2016-07-25	309	310	301	305	177,800	305
2016-07-22	313	319	305	314	151,000	314
2016-07-21	312	314	303	313	144,300	313
2016-07-20	320	320	301	307	174,500	307
2016-07-19	312	336	306	312	366,600	312
2016-07-15	327	328	306	308	425,500	308
2016-07-14	339	340	324	329	208,400	329
2016-07-13	350	355	338	338	228,000	338
2016-07-12	345	359	343	346	309,500	346
2016-07-11	346	352	335	336	206,000	336
2016-07-08	330	352	313	330	480,200	330
2016-07-07	339	353	305	319	454,300	319
2016-07-06	350	355	332	345	505,000	345
2016-07-05	395	396	358	366	444,500	366
2016-07-04	373	399	371	384	1,155,700	384
2016-07-01	338	405	335	405	3,085,200	405
2016-06-30	314	338	311	325	1,193,500	325
2016-06-29	281	324	280	309	4,444,200	309
2016-06-28	345	345	345	345	63,700	345
2016-06-27	435	447	421	425	227,200	425
2016-06-24	485	485	390	429	406,700	429
2016-06-23	463	473	460	469	100,100	469
2016-06-22	493	495	465	465	167,400	465
2016-06-21	482	493	475	488	158,100	488
2016-06-20	457	483	457	474	150,900	474
2016-06-17	455	467	450	454	131,200	454
2016-06-16	490	495	444	444	282,500	444
2016-06-15	479	499	474	490	166,400	490
2016-06-14	510	516	485	487	496,500	487
2016-06-13	538	538	519	525	406,800	525
2016-06-10	595	615	563	565	1,405,300	565
2016-06-09	525	558	525	535	762,800	535
2016-06-08	523	531	515	520	287,300	520
2016-06-07	528	539	514	516	487,600	516
2016-06-06	528	536	525	531	348,200	531
2016-06-03	560	574	550	550	523,400	550
2016-06-02	599	603	562	565	773,900	565
2016-06-01	629	635	601	605	1,323,400	605
2016-05-31	666	687	631	649	2,687,400	649
2016-05-30	621	710	592	648	4,361,600	648
2016-05-27	710	770	632	659	4,213,700	659
2016-05-26	739	755	700	755	4,645,300	755
2016-05-25	663	669	623	655	2,269,200	655
2016-05-24	567	622	553	573	1,842,700	573
2016-05-23	509	558	501	537	784,500	537
2016-05-20	481	504	481	504	165,300	504
2016-05-19	485	499	479	479	298,400	479
2016-05-18	485	565	452	493	1,642,600	493
2016-05-17	461	485	461	485	121,600	485
2016-05-16	464	487	456	464	393,400	464
2016-05-13	520	520	510	516	138,800	516
2016-05-12	529	529	512	512	129,100	512
2016-05-11	519	539	515	520	253,200	520
2016-05-10	524	526	500	516	267,000	516
2016-05-09	525	534	513	526	251,600	526
2016-05-06	526	538	521	529	306,100	529
2016-05-02	589	595	540	544	1,508,900	544
2016-04-28	534	629	517	629	1,560,700	629
2016-04-27	512	531	511	529	81,100	529
2016-04-26	531	537	500	517	198,500	517
2016-04-25	558	574	533	538	348,200	538
2016-04-22	509	549	509	538	255,700	538
2016-04-21	509	530	507	516	171,900	516
2016-04-20	509	515	504	509	166,400	509
2016-04-19	507	522	507	512	149,800	512
2016-04-18	521	523	497	506	215,200	506
2016-04-15	530	540	520	526	195,800	526
2016-04-14	521	558	519	540	715,000	540
2016-04-13	498	507	498	501	62,500	501
2016-04-12	492	505	491	498	77,600	498
2016-04-11	489	497	481	497	67,000	497
2016-04-08	461	493	461	485	88,100	485
2016-04-07	450	473	450	469	80,000	469
2016-04-06	450	469	450	455	77,900	455
2016-04-05	495	495	458	460	173,500	460
2016-04-04	501	515	491	497	100,400	497
2016-04-01	521	522	501	507	143,400	507
2016-03-31	520	525	513	523	107,800	523
2016-03-30	533	539	515	520	140,000	520
2016-03-29	502	529	501	526	168,100	526
2016-03-28	503	516	501	502	90,700	502
2016-03-25	515	518	505	507	122,600	507
2016-03-24	513	515	503	509	101,400	509
2016-03-23	524	524	512	512	77,200	512
2016-03-22	529	529	514	519	62,200	519
2016-03-18	519	525	503	519	136,400	519
2016-03-17	523	552	519	529	341,100	529
2016-03-16	510	526	510	519	174,400	519
2016-03-15	514	518	501	514	127,000	514
2016-03-14	511	526	506	511	165,300	511
2016-03-11	494	511	489	501	145,600	501
2016-03-10	495	510	493	502	119,600	502
2016-03-09	492	496	479	493	100,100	493
2016-03-08	515	522	479	494	331,900	494
2016-03-07	553	564	512	515	632,000	515
2016-03-04	488	537	488	519	963,100	519
2016-03-03	447	477	447	473	183,500	473
2016-03-02	446	464	446	451	189,900	451
2016-03-01	439	453	434	443	117,800	443
2016-02-29	439	455	431	443	249,000	443
2016-02-26	424	461	419	428	780,100	428
2016-02-25	423	428	416	423	197,500	423
2016-02-24	457	485	425	431	868,700	431
2016-02-23	432	440	408	417	150,900	417
2016-02-22	421	442	420	430	118,600	430
2016-02-19	403	430	402	430	142,000	430
2016-02-18	408	421	400	416	221,900	416
2016-02-17	406	424	393	398	278,900	398
2016-02-16	400	447	386	417	512,100	417
2016-02-15	392	409	368	394	408,700	394
2016-02-12	348	376	343	352	550,800	352
2016-02-10	450	457	402	404	298,700	404
2016-02-09	457	461	435	455	305,400	455
2016-02-08	442	486	441	477	365,300	477
2016-02-05	507	509	483	489	239,900	489
2016-02-04	511	515	505	506	138,700	506
2016-02-03	520	520	507	515	165,100	515
2016-02-02	534	560	523	529	367,500	529
2016-02-01	510	563	509	546	726,900	546
2016-01-29	509	515	500	508	337,600	508
2016-01-28	515	528	509	510	297,400	510
2016-01-27	520	523	511	515	237,600	515
2016-01-26	509	537	498	514	518,600	514
2016-01-25	517	534	511	517	387,000	517
2016-01-22	525	539	505	522	664,000	522
2016-01-21	550	553	504	506	1,506,100	506
2016-01-20	745	779	552	557	6,146,400	557
2016-01-19	701	701	701	701	585,900	701
2016-01-18	541	601	541	601	1,681,500	601
2016-01-15	521	590	501	501	484,600	501
2016-01-14	525	525	497	516	212,500	516
2016-01-13	530	544	530	539	162,800	539
2016-01-12	557	563	518	520	241,400	520
2016-01-08	565	582	556	569	186,600	569
2016-01-07	570	594	569	572	179,800	572
2016-01-06	603	607	572	583	238,200	583
2016-01-05	608	628	600	606	196,900	606
2016-01-04	610	637	610	618	206,600	618

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 [2016年度]

4777 (株)ガーラの時系列データ [2016年度]