6047 (株)Gunosy の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 644 | 688 | 636 | 675 | 344,200 | 675 |
| 2015-12-29 | 645 | 650 | 627 | 635 | 187,000 | 635 |
| 2015-12-28 | 631 | 655 | 630 | 650 | 220,100 | 650 |
| 2015-12-25 | 595 | 632 | 585 | 623 | 513,700 | 623 |
| 2015-12-24 | 641 | 646 | 605 | 610 | 363,600 | 610 |
| 2015-12-22 | 650 | 671 | 636 | 640 | 232,000 | 640 |
| 2015-12-21 | 671 | 674 | 641 | 659 | 363,800 | 659 |
| 2015-12-18 | 698 | 702 | 677 | 685 | 295,300 | 685 |
| 2015-12-17 | 702 | 708 | 695 | 702 | 270,600 | 702 |
| 2015-12-16 | 736 | 738 | 700 | 702 | 406,600 | 702 |
| 2015-12-15 | 704 | 718 | 689 | 689 | 402,000 | 689 |
| 2015-12-14 | 730 | 734 | 710 | 714 | 475,900 | 714 |
| 2015-12-11 | 779 | 779 | 753 | 756 | 221,700 | 756 |
| 2015-12-10 | 780 | 788 | 771 | 774 | 162,900 | 774 |
| 2015-12-09 | 819 | 819 | 782 | 785 | 324,600 | 785 |
| 2015-12-08 | 770 | 830 | 770 | 818 | 820,400 | 818 |
| 2015-12-07 | 784 | 797 | 762 | 780 | 194,900 | 780 |
| 2015-12-04 | 773 | 781 | 772 | 773 | 113,100 | 773 |
| 2015-12-03 | 773 | 790 | 770 | 789 | 156,600 | 789 |
| 2015-12-02 | 794 | 796 | 780 | 782 | 218,700 | 782 |
| 2015-12-01 | 817 | 827 | 793 | 794 | 563,000 | 794 |
| 2015-11-30 | 776 | 800 | 776 | 798 | 226,600 | 798 |
| 2015-11-27 | 807 | 807 | 762 | 779 | 667,100 | 779 |
| 2015-11-26 | 865 | 872 | 805 | 810 | 991,100 | 810 |
| 2015-11-25 | 800 | 850 | 800 | 841 | 794,100 | 841 |
| 2015-11-24 | 774 | 814 | 773 | 808 | 556,700 | 808 |
| 2015-11-20 | 754 | 788 | 753 | 766 | 274,800 | 766 |
| 2015-11-19 | 749 | 758 | 746 | 753 | 124,200 | 753 |
| 2015-11-18 | 756 | 770 | 749 | 749 | 173,900 | 749 |
| 2015-11-17 | 760 | 780 | 745 | 752 | 214,000 | 752 |
| 2015-11-16 | 761 | 771 | 735 | 740 | 466,200 | 740 |
| 2015-11-13 | 801 | 808 | 759 | 798 | 416,500 | 798 |
| 2015-11-12 | 751 | 794 | 741 | 790 | 512,300 | 790 |
| 2015-11-11 | 720 | 755 | 720 | 740 | 176,200 | 740 |
| 2015-11-10 | 720 | 733 | 712 | 720 | 141,200 | 720 |
| 2015-11-09 | 760 | 765 | 725 | 726 | 248,300 | 726 |
| 2015-11-06 | 710 | 759 | 707 | 737 | 440,000 | 737 |
| 2015-11-05 | 720 | 723 | 700 | 704 | 369,600 | 704 |
| 2015-11-04 | 747 | 751 | 725 | 727 | 279,900 | 727 |
| 2015-11-02 | 758 | 827 | 728 | 755 | 560,900 | 755 |
| 2015-10-30 | 799 | 799 | 751 | 753 | 379,200 | 753 |
| 2015-10-29 | 809 | 814 | 777 | 791 | 326,100 | 791 |
| 2015-10-28 | 830 | 831 | 804 | 806 | 280,800 | 806 |
| 2015-10-27 | 870 | 876 | 815 | 835 | 212,000 | 835 |
| 2015-10-26 | 883 | 887 | 864 | 866 | 96,200 | 866 |
| 2015-10-23 | 880 | 895 | 875 | 880 | 72,600 | 880 |
| 2015-10-22 | 876 | 907 | 871 | 880 | 137,700 | 880 |
| 2015-10-21 | 862 | 923 | 847 | 876 | 389,800 | 876 |
| 2015-10-20 | 887 | 887 | 807 | 847 | 471,100 | 847 |
| 2015-10-19 | 936 | 939 | 890 | 896 | 234,400 | 896 |
| 2015-10-16 | 941 | 952 | 933 | 943 | 111,100 | 943 |
| 2015-10-15 | 939 | 951 | 933 | 939 | 108,900 | 939 |
| 2015-10-14 | 949 | 969 | 930 | 947 | 171,600 | 947 |
| 2015-10-13 | 949 | 951 | 934 | 938 | 115,000 | 938 |
| 2015-10-09 | 943 | 948 | 925 | 945 | 408,700 | 945 |
| 2015-10-08 | 1,061 | 1,081 | 959 | 961 | 941,600 | 961 |
| 2015-10-07 | 1,062 | 1,132 | 1,062 | 1,088 | 360,700 | 1,088 |
| 2015-10-06 | 1,030 | 1,073 | 1,025 | 1,061 | 406,400 | 1,061 |
| 2015-10-05 | 1,025 | 1,064 | 1,009 | 1,012 | 368,700 | 1,012 |
| 2015-10-02 | 1,100 | 1,107 | 1,018 | 1,044 | 841,400 | 1,044 |
| 2015-10-01 | 1,154 | 1,190 | 1,123 | 1,132 | 1,189,700 | 1,132 |
| 2015-09-30 | 1,335 | 1,395 | 1,245 | 1,304 | 818,600 | 1,304 |
| 2015-09-29 | 1,250 | 1,352 | 1,195 | 1,278 | 1,148,900 | 1,278 |
| 2015-09-28 | 1,148 | 1,350 | 1,112 | 1,308 | 1,402,400 | 1,308 |
| 2015-09-25 | 1,065 | 1,103 | 1,012 | 1,068 | 165,300 | 1,068 |
| 2015-09-24 | 1,120 | 1,145 | 1,061 | 1,068 | 182,900 | 1,068 |
| 2015-09-18 | 1,145 | 1,168 | 1,122 | 1,155 | 369,700 | 1,155 |
| 2015-09-17 | 1,015 | 1,125 | 1,006 | 1,110 | 433,600 | 1,110 |
| 2015-09-16 | 1,011 | 1,024 | 977 | 993 | 143,800 | 993 |
| 2015-09-15 | 1,005 | 1,030 | 976 | 981 | 149,500 | 981 |
| 2015-09-14 | 1,043 | 1,075 | 1,001 | 1,011 | 129,300 | 1,011 |
| 2015-09-11 | 993 | 1,054 | 991 | 1,043 | 139,700 | 1,043 |
| 2015-09-10 | 969 | 1,003 | 957 | 998 | 112,500 | 998 |
| 2015-09-09 | 993 | 1,006 | 965 | 999 | 184,900 | 999 |
| 2015-09-08 | 990 | 1,005 | 932 | 937 | 139,700 | 937 |
| 2015-09-07 | 988 | 1,039 | 952 | 994 | 155,800 | 994 |
| 2015-09-04 | 1,087 | 1,097 | 988 | 1,004 | 237,200 | 1,004 |
| 2015-09-03 | 1,108 | 1,125 | 1,070 | 1,080 | 108,200 | 1,080 |
| 2015-09-02 | 1,066 | 1,136 | 1,065 | 1,082 | 244,700 | 1,082 |
| 2015-09-01 | 1,214 | 1,267 | 1,137 | 1,144 | 196,100 | 1,144 |
| 2015-08-31 | 1,282 | 1,282 | 1,222 | 1,237 | 152,800 | 1,237 |
| 2015-08-28 | 1,297 | 1,334 | 1,235 | 1,290 | 463,600 | 1,290 |
| 2015-08-27 | 1,125 | 1,390 | 1,125 | 1,387 | 335,300 | 1,387 |
| 2015-08-26 | 1,090 | 1,152 | 1,050 | 1,144 | 191,300 | 1,144 |
| 2015-08-25 | 1,128 | 1,250 | 980 | 1,060 | 387,600 | 1,060 |
| 2015-08-24 | 1,250 | 1,315 | 1,202 | 1,218 | 324,900 | 1,218 |
| 2015-08-21 | 1,325 | 1,375 | 1,324 | 1,348 | 121,000 | 1,348 |
| 2015-08-20 | 1,405 | 1,417 | 1,384 | 1,384 | 44,900 | 1,384 |
| 2015-08-19 | 1,455 | 1,457 | 1,415 | 1,418 | 52,400 | 1,418 |
| 2015-08-18 | 1,416 | 1,462 | 1,403 | 1,460 | 73,800 | 1,460 |
| 2015-08-17 | 1,455 | 1,455 | 1,430 | 1,446 | 51,400 | 1,446 |
| 2015-08-14 | 1,409 | 1,443 | 1,381 | 1,441 | 100,100 | 1,441 |
| 2015-08-13 | 1,430 | 1,444 | 1,385 | 1,405 | 118,000 | 1,405 |
| 2015-08-12 | 1,451 | 1,470 | 1,425 | 1,438 | 85,000 | 1,438 |
| 2015-08-11 | 1,467 | 1,470 | 1,423 | 1,470 | 108,400 | 1,470 |
| 2015-08-10 | 1,416 | 1,465 | 1,401 | 1,462 | 140,300 | 1,462 |
| 2015-08-07 | 1,470 | 1,488 | 1,430 | 1,433 | 178,100 | 1,433 |
| 2015-08-06 | 1,550 | 1,557 | 1,485 | 1,500 | 244,000 | 1,500 |
| 2015-08-05 | 1,526 | 1,585 | 1,507 | 1,557 | 448,000 | 1,557 |
| 2015-08-04 | 1,440 | 1,548 | 1,423 | 1,544 | 579,800 | 1,544 |
| 2015-08-03 | 1,450 | 1,478 | 1,354 | 1,470 | 489,300 | 1,470 |
| 2015-07-31 | 1,459 | 1,474 | 1,410 | 1,444 | 389,700 | 1,444 |
| 2015-07-30 | 1,362 | 1,434 | 1,355 | 1,434 | 398,700 | 1,434 |
| 2015-07-29 | 1,313 | 1,356 | 1,301 | 1,355 | 187,300 | 1,355 |
| 2015-07-28 | 1,280 | 1,322 | 1,276 | 1,313 | 130,300 | 1,313 |
| 2015-07-27 | 1,329 | 1,332 | 1,291 | 1,297 | 150,100 | 1,297 |
| 2015-07-24 | 1,307 | 1,345 | 1,290 | 1,326 | 254,400 | 1,326 |
| 2015-07-23 | 1,359 | 1,364 | 1,304 | 1,310 | 315,900 | 1,310 |
| 2015-07-22 | 1,342 | 1,378 | 1,325 | 1,366 | 242,100 | 1,366 |
| 2015-07-21 | 1,385 | 1,387 | 1,336 | 1,351 | 628,400 | 1,351 |
| 2015-07-17 | 1,483 | 1,488 | 1,433 | 1,438 | 590,700 | 1,438 |
| 2015-07-16 | 1,457 | 1,549 | 1,454 | 1,512 | 925,800 | 1,512 |
| 2015-07-15 | 1,674 | 1,711 | 1,422 | 1,444 | 4,930,100 | 1,444 |
| 2015-07-14 | 1,548 | 1,580 | 1,515 | 1,536 | 665,500 | 1,536 |
| 2015-07-13 | 1,360 | 1,492 | 1,340 | 1,455 | 448,200 | 1,455 |
| 2015-07-10 | 1,325 | 1,329 | 1,276 | 1,281 | 224,300 | 1,281 |
| 2015-07-09 | 1,287 | 1,345 | 1,156 | 1,325 | 346,100 | 1,325 |
| 2015-07-08 | 1,416 | 1,416 | 1,345 | 1,347 | 234,700 | 1,347 |
| 2015-07-07 | 1,432 | 1,437 | 1,409 | 1,419 | 104,200 | 1,419 |
| 2015-07-06 | 1,381 | 1,410 | 1,334 | 1,397 | 244,800 | 1,397 |
| 2015-07-03 | 1,403 | 1,405 | 1,382 | 1,401 | 187,900 | 1,401 |
| 2015-07-02 | 1,455 | 1,483 | 1,401 | 1,410 | 211,900 | 1,410 |
| 2015-07-01 | 1,381 | 1,451 | 1,381 | 1,440 | 318,000 | 1,440 |
| 2015-06-30 | 1,480 | 1,530 | 1,390 | 1,417 | 646,300 | 1,417 |
| 2015-06-29 | 1,525 | 1,590 | 1,413 | 1,473 | 484,000 | 1,473 |
| 2015-06-26 | 1,570 | 1,629 | 1,540 | 1,629 | 360,400 | 1,629 |
| 2015-06-25 | 1,610 | 1,619 | 1,581 | 1,590 | 305,600 | 1,590 |
| 2015-06-24 | 1,609 | 1,632 | 1,602 | 1,610 | 204,000 | 1,610 |
| 2015-06-23 | 1,635 | 1,639 | 1,604 | 1,615 | 345,300 | 1,615 |
| 2015-06-22 | 1,668 | 1,685 | 1,614 | 1,635 | 279,200 | 1,635 |
| 2015-06-19 | 1,686 | 1,695 | 1,640 | 1,662 | 275,200 | 1,662 |
| 2015-06-18 | 1,660 | 1,698 | 1,636 | 1,681 | 297,000 | 1,681 |
| 2015-06-17 | 1,756 | 1,759 | 1,636 | 1,659 | 651,500 | 1,659 |
| 2015-06-16 | 1,820 | 1,830 | 1,743 | 1,756 | 490,900 | 1,756 |
| 2015-06-15 | 1,875 | 2,062 | 1,791 | 1,800 | 3,504,400 | 1,800 |
| 2015-06-12 | 1,754 | 1,755 | 1,714 | 1,755 | 82,500 | 1,755 |
| 2015-06-11 | 1,712 | 1,757 | 1,705 | 1,753 | 171,900 | 1,753 |
| 2015-06-10 | 1,657 | 1,698 | 1,629 | 1,684 | 159,200 | 1,684 |
| 2015-06-09 | 1,671 | 1,697 | 1,664 | 1,685 | 148,000 | 1,685 |
| 2015-06-08 | 1,742 | 1,742 | 1,710 | 1,720 | 126,000 | 1,720 |
| 2015-06-05 | 1,785 | 1,788 | 1,750 | 1,759 | 85,400 | 1,759 |
| 2015-06-04 | 1,740 | 1,804 | 1,740 | 1,786 | 198,400 | 1,786 |
| 2015-06-03 | 1,791 | 1,812 | 1,762 | 1,770 | 151,900 | 1,770 |
| 2015-06-02 | 1,821 | 1,850 | 1,790 | 1,819 | 233,200 | 1,819 |
| 2015-06-01 | 1,825 | 1,825 | 1,804 | 1,812 | 188,700 | 1,812 |
| 2015-05-29 | 1,786 | 1,830 | 1,773 | 1,816 | 327,700 | 1,816 |
| 2015-05-28 | 1,770 | 1,790 | 1,690 | 1,788 | 395,100 | 1,788 |
| 2015-05-27 | 1,715 | 1,786 | 1,697 | 1,772 | 341,900 | 1,772 |
| 2015-05-26 | 1,708 | 1,719 | 1,665 | 1,705 | 177,400 | 1,705 |
| 2015-05-25 | 1,653 | 1,700 | 1,610 | 1,695 | 400,600 | 1,695 |
| 2015-05-22 | 1,651 | 1,708 | 1,651 | 1,681 | 203,000 | 1,681 |
| 2015-05-21 | 1,783 | 1,783 | 1,651 | 1,688 | 609,800 | 1,688 |
| 2015-05-20 | 1,782 | 1,829 | 1,780 | 1,785 | 231,000 | 1,785 |
| 2015-05-19 | 1,800 | 1,802 | 1,780 | 1,781 | 465,200 | 1,781 |
| 2015-05-18 | 1,880 | 1,910 | 1,825 | 1,835 | 353,300 | 1,835 |
| 2015-05-15 | 1,900 | 1,917 | 1,760 | 1,870 | 998,700 | 1,870 |
| 2015-05-14 | 2,010 | 2,086 | 1,901 | 1,916 | 2,016,500 | 1,916 |
| 2015-05-13 | 1,930 | 2,087 | 1,856 | 2,055 | 2,035,400 | 2,055 |
| 2015-05-12 | 1,860 | 1,922 | 1,825 | 1,910 | 1,397,800 | 1,910 |
| 2015-05-11 | 1,818 | 1,880 | 1,780 | 1,815 | 1,028,300 | 1,815 |
| 2015-05-08 | 1,790 | 1,880 | 1,747 | 1,767 | 1,521,700 | 1,767 |
| 2015-05-07 | 2,050 | 2,140 | 1,744 | 1,803 | 6,677,000 | 1,803 |
| 2015-05-01 | 1,586 | 1,980 | 1,520 | 1,935 | 8,170,500 | 1,935 |
| 2015-04-30 | 1,601 | 1,648 | 1,560 | 1,585 | 1,695,800 | 1,585 |
| 2015-04-28 | 1,520 | 1,680 | 1,502 | 1,620 | 8,928,700 | 1,620 |
分割・併合履歴 ： なし