6047 (株)Gunosy 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	1,343	1,424	1,342	1,422	372,700	1,422
2016-12-29	1,365	1,410	1,311	1,360	424,400	1,360
2016-12-28	1,417	1,418	1,380	1,385	227,100	1,385
2016-12-27	1,395	1,426	1,363	1,397	366,100	1,397
2016-12-26	1,300	1,400	1,293	1,395	725,200	1,395
2016-12-22	1,300	1,302	1,252	1,277	245,300	1,277
2016-12-21	1,323	1,360	1,287	1,301	402,700	1,301
2016-12-20	1,387	1,414	1,314	1,323	459,000	1,323
2016-12-19	1,353	1,470	1,353	1,404	943,700	1,404
2016-12-16	1,480	1,539	1,346	1,365	2,539,000	1,365
2016-12-15	1,242	1,310	1,228	1,270	365,200	1,270
2016-12-14	1,228	1,306	1,223	1,257	481,400	1,257
2016-12-13	1,205	1,212	1,166	1,205	154,800	1,205
2016-12-12	1,172	1,205	1,164	1,186	215,600	1,186
2016-12-09	1,157	1,230	1,129	1,202	415,700	1,202
2016-12-08	1,201	1,254	1,156	1,169	725,800	1,169
2016-12-07	1,211	1,216	1,118	1,141	633,300	1,141
2016-12-06	1,296	1,298	1,214	1,224	428,900	1,224
2016-12-05	1,300	1,336	1,172	1,280	682,600	1,280
2016-12-02	1,412	1,423	1,323	1,372	162,300	1,372
2016-12-01	1,419	1,433	1,380	1,407	133,400	1,407
2016-11-30	1,427	1,476	1,399	1,405	108,700	1,405
2016-11-29	1,432	1,442	1,404	1,427	98,300	1,427
2016-11-28	1,400	1,476	1,392	1,456	141,400	1,456
2016-11-25	1,421	1,436	1,378	1,400	160,600	1,400
2016-11-24	1,480	1,480	1,426	1,428	135,400	1,428
2016-11-22	1,468	1,490	1,405	1,480	194,200	1,480
2016-11-21	1,515	1,539	1,479	1,483	170,400	1,483
2016-11-18	1,549	1,579	1,459	1,494	369,800	1,494
2016-11-17	1,520	1,563	1,491	1,556	335,000	1,556
2016-11-16	1,444	1,577	1,441	1,541	485,700	1,541
2016-11-15	1,487	1,498	1,415	1,448	295,800	1,448
2016-11-14	1,450	1,514	1,423	1,479	413,700	1,479
2016-11-11	1,404	1,449	1,372	1,438	352,800	1,438
2016-11-10	1,352	1,408	1,320	1,375	305,400	1,375
2016-11-09	1,400	1,411	1,210	1,279	484,100	1,279
2016-11-08	1,361	1,409	1,349	1,377	200,200	1,377
2016-11-07	1,360	1,389	1,330	1,373	266,900	1,373
2016-11-04	1,292	1,358	1,256	1,295	579,800	1,295
2016-11-02	1,470	1,520	1,392	1,412	618,400	1,412
2016-11-01	1,400	1,490	1,387	1,477	806,900	1,477
2016-10-31	1,440	1,455	1,370	1,386	281,700	1,386
2016-10-28	1,401	1,480	1,361	1,403	643,100	1,403
2016-10-27	1,260	1,459	1,258	1,413	863,500	1,413
2016-10-26	1,295	1,367	1,249	1,290	860,500	1,290
2016-10-25	1,459	1,483	1,305	1,329	867,600	1,329
2016-10-24	1,336	1,472	1,336	1,435	1,094,900	1,435
2016-10-21	1,263	1,425	1,260	1,375	1,577,000	1,375
2016-10-20	1,240	1,329	1,215	1,300	1,248,200	1,300
2016-10-19	1,218	1,235	1,155	1,229	988,000	1,229
2016-10-17	1,020	1,078	1,014	1,078	1,441,600	1,078
2016-10-13	933	943	919	942	50,800	942
2016-10-12	933	943	917	918	30,600	918
2016-10-11	915	965	915	931	103,800	931
2016-10-07	932	941	910	914	103,100	914
2016-10-06	967	968	924	951	111,900	951
2016-10-05	958	965	943	963	102,100	963
2016-10-04	948	963	943	951	137,300	951
2016-10-03	940	944	932	942	80,500	942
2016-09-30	931	934	903	931	92,400	931
2016-09-29	903	937	899	933	151,500	933
2016-09-28	872	918	855	918	192,900	918
2016-09-27	855	876	842	864	99,300	864
2016-09-26	831	872	824	865	124,400	865
2016-09-23	817	834	813	829	125,900	829
2016-09-21	828	837	805	817	87,300	817
2016-09-20	849	854	828	831	88,100	831
2016-09-16	825	835	821	831	65,700	831
2016-09-15	852	855	815	817	168,900	817
2016-09-14	880	881	860	863	54,600	863
2016-09-13	894	910	879	884	45,100	884
2016-09-12	881	900	871	896	47,300	896
2016-09-09	895	898	874	892	51,400	892
2016-09-08	913	913	880	895	86,500	895
2016-09-07	882	916	882	914	70,500	914
2016-09-06	867	895	867	890	72,400	890
2016-09-05	871	878	860	870	74,700	870
2016-09-02	877	877	858	859	68,100	859
2016-09-01	898	898	871	880	66,800	880
2016-08-31	891	901	862	891	133,000	891
2016-08-30	866	882	853	871	74,200	871
2016-08-29	885	889	872	875	47,900	875
2016-08-26	891	910	860	870	135,600	870
2016-08-25	893	903	886	894	88,700	894
2016-08-24	913	922	881	890	164,400	890
2016-08-23	917	929	911	924	75,300	924
2016-08-22	922	927	910	914	91,800	914
2016-08-19	941	948	924	930	114,300	930
2016-08-18	925	971	923	942	150,800	942
2016-08-17	996	996	932	932	282,400	932
2016-08-16	941	999	940	997	276,100	997
2016-08-15	945	949	922	937	77,900	937
2016-08-12	928	949	925	945	110,200	945
2016-08-10	923	950	922	932	103,800	932
2016-08-09	916	952	916	935	155,100	935
2016-08-08	933	933	915	920	102,900	920
2016-08-05	943	961	910	918	242,100	918
2016-08-04	960	990	941	941	214,100	941
2016-08-03	990	994	954	958	285,400	958
2016-08-02	965	995	965	991	229,100	991
2016-08-01	945	1,004	945	963	295,700	963
2016-07-29	947	991	903	975	275,200	975
2016-07-28	980	995	938	947	211,300	947
2016-07-27	1,038	1,041	954	1,006	637,100	1,006
2016-07-26	999	1,023	945	1,017	633,000	1,017
2016-07-25	924	999	919	999	867,600	999
2016-07-22	859	920	859	888	525,300	888
2016-07-21	884	899	846	846	251,100	846
2016-07-20	860	897	851	880	303,600	880
2016-07-19	858	950	829	885	878,300	885
2016-07-15	940	943	865	888	817,500	888
2016-07-14	929	1,000	929	962	828,800	962
2016-07-13	952	952	920	929	243,100	929
2016-07-12	968	970	932	944	348,400	944
2016-07-11	997	997	950	953	440,200	953
2016-07-08	909	973	881	956	562,900	956
2016-07-07	935	950	905	914	263,500	914
2016-07-06	912	940	885	919	382,700	919
2016-07-05	921	970	870	938	732,600	938
2016-07-04	895	949	875	910	755,800	910
2016-07-01	915	915	847	868	1,956,600	868
2016-06-30	795	845	762	765	598,700	765
2016-06-29	709	761	709	750	304,700	750
2016-06-28	675	712	660	697	173,800	697
2016-06-27	650	706	643	695	330,500	695
2016-06-24	750	775	590	651	683,100	651
2016-06-23	715	747	692	732	440,500	732
2016-06-22	784	785	738	745	203,200	745
2016-06-21	787	793	751	780	172,900	780
2016-06-20	764	804	764	774	240,500	774
2016-06-17	781	820	758	760	246,600	760
2016-06-16	848	852	758	771	274,000	771
2016-06-15	819	876	815	861	241,600	861
2016-06-14	932	940	825	839	422,800	839
2016-06-13	1,020	1,021	950	950	460,200	950
2016-06-10	963	1,029	956	1,025	824,800	1,025
2016-06-09	930	955	912	950	432,300	950
2016-06-08	892	933	885	928	298,100	928
2016-06-07	902	906	876	881	192,000	881
2016-06-06	890	918	881	889	172,100	889
2016-06-03	892	926	892	919	237,500	919
2016-06-02	882	923	880	899	309,500	899
2016-06-01	893	910	869	881	258,000	881
2016-05-31	924	948	871	880	382,100	880
2016-05-30	833	960	833	904	679,500	904
2016-05-27	831	848	804	828	415,800	828
2016-05-26	852	867	813	832	399,500	832
2016-05-25	908	920	836	845	546,900	845
2016-05-24	919	927	880	904	278,800	904
2016-05-23	944	964	912	932	262,500	932
2016-05-20	886	946	881	944	468,400	944
2016-05-19	896	928	871	897	385,900	897
2016-05-18	930	953	850	896	607,500	896
2016-05-17	922	981	922	953	501,600	953
2016-05-16	973	979	890	902	710,100	902
2016-05-13	1,020	1,030	956	988	483,200	988
2016-05-12	1,030	1,064	1,012	1,029	349,700	1,029
2016-05-11	1,088	1,150	1,031	1,052	941,000	1,052
2016-05-10	1,090	1,104	1,020	1,064	849,300	1,064
2016-05-09	1,050	1,170	1,008	1,076	2,317,600	1,076
2016-05-06	970	1,090	944	1,080	2,799,200	1,080
2016-05-02	913	964	878	940	1,168,100	940
2016-04-28	900	916	860	890	565,200	890
2016-04-27	950	958	875	933	940,000	933
2016-04-26	836	960	827	900	1,327,700	900
2016-04-25	883	912	816	841	643,800	841
2016-04-22	941	968	870	913	774,500	913
2016-04-21	930	993	898	941	1,338,900	941
2016-04-20	840	975	836	930	2,268,500	930
2016-04-19	828	853	781	825	1,625,100	825
2016-04-18	738	823	696	819	3,078,700	819
2016-04-15	670	723	652	723	1,637,800	723
2016-04-14	622	638	615	623	303,700	623
2016-04-13	618	630	610	612	227,300	612
2016-04-12	615	642	602	616	486,600	616
2016-04-11	576	610	565	604	317,100	604
2016-04-08	513	564	511	556	126,700	556
2016-04-07	512	535	512	530	122,700	530
2016-04-06	514	535	502	527	165,400	527
2016-04-05	558	563	521	524	210,300	524
2016-04-04	590	590	548	564	294,300	564
2016-04-01	607	620	560	580	438,900	580
2016-03-31	626	630	602	610	492,700	610
2016-03-30	554	637	552	601	1,006,300	601
2016-03-29	534	550	528	544	184,100	544
2016-03-28	534	543	526	531	128,800	531
2016-03-25	528	537	525	526	88,200	526
2016-03-24	548	555	533	533	190,500	533
2016-03-23	527	549	525	542	126,800	542
2016-03-22	519	529	516	524	86,700	524
2016-03-18	519	525	505	514	164,300	514
2016-03-17	539	547	522	528	179,700	528
2016-03-16	564	574	536	550	756,400	550
2016-03-15	515	523	500	514	110,800	514
2016-03-14	509	535	508	515	255,000	515
2016-03-11	500	510	494	502	74,500	502
2016-03-10	507	517	501	504	85,800	504
2016-03-09	500	512	497	503	89,000	503
2016-03-08	515	523	494	508	144,200	508
2016-03-07	519	533	508	521	156,000	521
2016-03-04	486	528	486	514	290,700	514
2016-03-03	481	499	481	485	166,900	485
2016-03-02	462	480	462	475	95,600	475
2016-03-01	454	462	450	458	39,400	458
2016-02-29	465	468	447	456	71,500	456
2016-02-26	467	483	450	458	88,400	458
2016-02-25	463	485	463	466	107,400	466
2016-02-24	470	483	455	455	176,900	455
2016-02-23	486	497	470	485	218,100	485
2016-02-22	434	487	434	487	222,000	487
2016-02-19	435	445	428	436	42,000	436
2016-02-18	443	450	434	445	147,000	445
2016-02-17	422	443	414	430	141,800	430
2016-02-16	405	435	405	428	181,900	428
2016-02-15	411	416	388	399	216,200	399
2016-02-12	389	410	383	387	359,300	387
2016-02-10	467	473	412	439	312,500	439
2016-02-09	476	484	457	466	250,600	466
2016-02-08	483	510	477	509	147,700	509
2016-02-05	505	513	489	498	237,000	498
2016-02-04	515	532	509	515	159,400	515
2016-02-03	539	539	514	524	163,200	524
2016-02-02	541	553	538	543	111,200	543
2016-02-01	532	577	528	542	201,100	542
2016-01-29	540	550	520	532	206,800	532
2016-01-28	518	550	514	538	289,800	538
2016-01-27	513	519	509	510	153,600	510
2016-01-26	510	525	505	506	168,500	506
2016-01-25	520	533	508	520	256,300	520
2016-01-22	515	528	501	510	368,800	510
2016-01-21	538	555	480	497	669,300	497
2016-01-20	607	611	528	528	587,700	528
2016-01-19	601	649	589	607	695,300	607
2016-01-18	640	666	601	608	1,609,200	608
2016-01-15	686	686	676	686	1,309,600	686
2016-01-14	590	590	557	586	294,600	586
2016-01-13	593	605	586	593	206,200	593
2016-01-12	617	619	586	590	181,500	590
2016-01-08	609	627	609	619	131,300	619
2016-01-07	640	645	617	623	187,700	623
2016-01-06	690	697	639	649	268,500	649
2016-01-05	661	688	649	681	130,800	681
2016-01-04	700	703	661	665	393,300	665

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	31