6047 (株)Gunosy の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,522	1,525	1,492	1,494	225,100	1,494
2019-12-27	1,501	1,551	1,497	1,537	324,100	1,537
2019-12-26	1,516	1,530	1,499	1,500	262,100	1,500
2019-12-25	1,540	1,554	1,515	1,516	266,300	1,516
2019-12-24	1,554	1,576	1,542	1,547	179,600	1,547
2019-12-23	1,563	1,592	1,553	1,558	279,800	1,558
2019-12-20	1,530	1,569	1,525	1,568	253,800	1,568
2019-12-19	1,540	1,565	1,532	1,533	254,600	1,533
2019-12-18	1,546	1,576	1,532	1,542	292,800	1,542
2019-12-17	1,532	1,549	1,521	1,546	260,900	1,546
2019-12-16	1,502	1,537	1,501	1,520	216,900	1,520
2019-12-13	1,548	1,550	1,504	1,510	283,900	1,510
2019-12-12	1,548	1,550	1,496	1,527	282,300	1,527
2019-12-11	1,565	1,583	1,527	1,534	227,700	1,534
2019-12-10	1,555	1,574	1,548	1,555	278,600	1,555
2019-12-09	1,593	1,600	1,565	1,572	205,900	1,572
2019-12-06	1,575	1,597	1,557	1,582	369,200	1,582
2019-12-05	1,637	1,649	1,597	1,597	192,000	1,597
2019-12-04	1,628	1,654	1,615	1,624	209,700	1,624
2019-12-03	1,643	1,656	1,632	1,636	160,000	1,636
2019-12-02	1,693	1,698	1,658	1,658	165,400	1,658
2019-11-29	1,710	1,734	1,695	1,697	120,600	1,697
2019-11-28	1,737	1,737	1,702	1,715	200,100	1,715
2019-11-27	1,708	1,724	1,691	1,716	164,600	1,716
2019-11-26	1,684	1,716	1,674	1,714	246,400	1,714
2019-11-25	1,636	1,693	1,632	1,667	241,200	1,667
2019-11-22	1,654	1,671	1,621	1,622	285,600	1,622
2019-11-21	1,722	1,725	1,657	1,672	271,100	1,672
2019-11-20	1,720	1,742	1,711	1,731	211,400	1,731
2019-11-19	1,724	1,746	1,716	1,725	152,400	1,725
2019-11-18	1,721	1,746	1,710	1,724	148,500	1,724
2019-11-15	1,674	1,729	1,666	1,720	374,000	1,720
2019-11-14	1,713	1,734	1,678	1,684	202,800	1,684
2019-11-13	1,740	1,741	1,711	1,724	209,000	1,724
2019-11-12	1,749	1,770	1,737	1,748	215,400	1,748
2019-11-11	1,700	1,746	1,699	1,744	242,500	1,744
2019-11-08	1,705	1,723	1,685	1,698	221,800	1,698
2019-11-07	1,653	1,745	1,640	1,694	579,700	1,694
2019-11-06	1,677	1,703	1,653	1,654	348,700	1,654
2019-11-05	1,749	1,754	1,665	1,675	713,000	1,675
2019-11-01	1,782	1,802	1,715	1,715	539,800	1,715
2019-10-31	1,799	1,830	1,782	1,785	378,000	1,785
2019-10-30	1,756	1,792	1,749	1,791	380,700	1,791
2019-10-29	1,767	1,784	1,745	1,766	337,100	1,766
2019-10-28	1,745	1,791	1,732	1,780	376,000	1,780
2019-10-25	1,760	1,765	1,711	1,747	563,700	1,747
2019-10-24	1,733	1,775	1,725	1,761	536,700	1,761
2019-10-23	1,683	1,724	1,663	1,717	560,200	1,717
2019-10-21	1,701	1,714	1,628	1,685	1,184,600	1,685
2019-10-18	1,582	1,677	1,576	1,670	1,118,400	1,670
2019-10-17	1,569	1,629	1,559	1,567	1,426,300	1,567
2019-10-16	1,619	1,658	1,510	1,559	3,086,600	1,559
2019-10-15	1,445	1,484	1,430	1,475	813,500	1,475
2019-10-11	1,419	1,446	1,397	1,424	557,500	1,424
2019-10-10	1,415	1,427	1,382	1,423	586,200	1,423
2019-10-09	1,415	1,430	1,384	1,425	475,300	1,425
2019-10-08	1,393	1,457	1,393	1,443	514,600	1,443
2019-10-07	1,395	1,404	1,368	1,390	228,000	1,390
2019-10-04	1,347	1,384	1,345	1,378	282,200	1,378
2019-10-03	1,382	1,387	1,344	1,348	409,100	1,348
2019-10-02	1,396	1,427	1,394	1,408	242,300	1,408
2019-10-01	1,403	1,421	1,384	1,403	259,300	1,403
2019-09-30	1,361	1,406	1,358	1,397	264,200	1,397
2019-09-27	1,400	1,401	1,371	1,381	308,100	1,381
2019-09-26	1,420	1,437	1,398	1,402	225,200	1,402
2019-09-25	1,409	1,436	1,401	1,409	184,000	1,409
2019-09-24	1,400	1,438	1,394	1,415	273,400	1,415
2019-09-20	1,402	1,416	1,390	1,402	213,400	1,402
2019-09-19	1,432	1,461	1,401	1,406	308,800	1,406
2019-09-18	1,453	1,453	1,412	1,424	366,000	1,424
2019-09-17	1,414	1,483	1,406	1,460	406,200	1,460
2019-09-13	1,430	1,431	1,403	1,409	196,400	1,409
2019-09-12	1,443	1,459	1,426	1,428	276,300	1,428
2019-09-11	1,460	1,466	1,429	1,434	374,400	1,434
2019-09-10	1,406	1,455	1,385	1,446	400,700	1,446
2019-09-09	1,380	1,408	1,370	1,405	190,000	1,405
2019-09-06	1,414	1,416	1,379	1,381	223,800	1,381
2019-09-05	1,400	1,422	1,389	1,403	292,800	1,403
2019-09-04	1,393	1,408	1,380	1,384	212,000	1,384
2019-09-03	1,375	1,404	1,361	1,399	257,500	1,399
2019-09-02	1,378	1,389	1,353	1,372	190,100	1,372
2019-08-30	1,348	1,392	1,340	1,384	389,400	1,384
2019-08-29	1,371	1,372	1,313	1,337	417,400	1,337
2019-08-28	1,404	1,415	1,373	1,378	202,400	1,378
2019-08-27	1,377	1,418	1,377	1,404	229,600	1,404
2019-08-26	1,356	1,405	1,354	1,375	323,200	1,375
2019-08-23	1,392	1,439	1,373	1,397	653,800	1,397
2019-08-22	1,387	1,391	1,345	1,347	299,300	1,347
2019-08-21	1,394	1,394	1,366	1,381	232,100	1,381
2019-08-20	1,365	1,419	1,353	1,404	571,600	1,404
2019-08-19	1,368	1,374	1,334	1,355	447,600	1,355
2019-08-16	1,400	1,404	1,362	1,368	455,300	1,368
2019-08-15	1,443	1,456	1,412	1,423	380,100	1,423
2019-08-14	1,535	1,535	1,486	1,491	224,200	1,491
2019-08-13	1,486	1,536	1,485	1,525	216,100	1,525
2019-08-09	1,522	1,535	1,496	1,503	208,800	1,503
2019-08-08	1,511	1,522	1,493	1,517	216,900	1,517
2019-08-07	1,530	1,537	1,492	1,496	210,600	1,496
2019-08-06	1,467	1,528	1,462	1,527	308,800	1,527
2019-08-05	1,550	1,561	1,481	1,533	549,500	1,533
2019-08-02	1,565	1,588	1,545	1,566	527,400	1,566
2019-08-01	1,597	1,604	1,571	1,589	586,700	1,589
2019-07-31	1,591	1,647	1,576	1,637	356,900	1,637
2019-07-30	1,611	1,623	1,588	1,598	310,800	1,598
2019-07-29	1,660	1,662	1,602	1,612	359,200	1,612
2019-07-26	1,652	1,682	1,636	1,667	272,000	1,667
2019-07-25	1,667	1,675	1,629	1,647	455,200	1,647
2019-07-24	1,712	1,731	1,681	1,681	463,500	1,681
2019-07-23	1,699	1,749	1,690	1,731	680,400	1,731
2019-07-22	1,740	1,742	1,661	1,699	785,700	1,699
2019-07-19	1,815	1,823	1,750	1,761	1,000,000	1,761
2019-07-18	1,897	1,964	1,774	1,829	2,920,100	1,829
2019-07-17	1,750	1,939	1,748	1,879	1,627,500	1,879
2019-07-16	1,539	1,750	1,539	1,750	2,194,200	1,750
2019-07-12	1,820	1,831	1,716	1,739	834,700	1,739
2019-07-11	1,871	1,876	1,770	1,803	779,400	1,803
2019-07-10	1,833	1,899	1,830	1,870	323,000	1,870
2019-07-09	1,954	1,955	1,835	1,841	425,400	1,841
2019-07-08	1,994	2,002	1,918	1,927	364,900	1,927
2019-07-05	1,940	1,988	1,930	1,985	268,400	1,985
2019-07-04	1,924	1,967	1,914	1,960	341,500	1,960
2019-07-03	1,912	1,925	1,858	1,906	527,400	1,906
2019-07-02	1,852	1,918	1,852	1,914	332,100	1,914
2019-07-01	1,836	1,880	1,820	1,850	378,800	1,850
2019-06-28	1,770	1,815	1,770	1,808	176,800	1,808
2019-06-27	1,799	1,841	1,766	1,771	270,700	1,771
2019-06-26	1,762	1,832	1,760	1,807	299,400	1,807
2019-06-25	1,730	1,783	1,730	1,763	327,900	1,763
2019-06-24	1,777	1,779	1,727	1,750	548,200	1,750
2019-06-21	1,840	1,857	1,799	1,800	299,500	1,800
2019-06-20	1,770	1,832	1,759	1,831	440,000	1,831
2019-06-19	1,739	1,788	1,712	1,768	561,300	1,768
2019-06-18	1,890	1,890	1,707	1,720	1,086,800	1,720
2019-06-17	1,940	1,942	1,896	1,901	229,800	1,901
2019-06-14	1,950	1,971	1,935	1,938	170,000	1,938
2019-06-13	1,973	1,996	1,937	1,953	277,200	1,953
2019-06-12	1,901	1,976	1,893	1,970	338,900	1,970
2019-06-11	1,980	1,995	1,898	1,910	446,400	1,910
2019-06-10	1,980	2,015	1,978	1,982	444,400	1,982
2019-06-07	1,900	1,952	1,900	1,944	391,000	1,944
2019-06-06	1,906	1,939	1,894	1,900	379,600	1,900
2019-06-05	1,922	1,937	1,888	1,890	364,600	1,890
2019-06-04	1,883	1,907	1,862	1,887	436,200	1,887
2019-06-03	1,913	1,920	1,856	1,890	374,000	1,890
2019-05-31	1,882	1,940	1,880	1,913	419,800	1,913
2019-05-30	1,916	1,965	1,870	1,879	631,100	1,879
2019-05-29	1,870	1,940	1,833	1,924	621,300	1,924
2019-05-28	1,864	1,879	1,843	1,870	530,000	1,870
2019-05-27	1,827	1,848	1,819	1,842	368,300	1,842
2019-05-24	1,779	1,835	1,760	1,822	487,300	1,822
2019-05-23	1,850	1,856	1,778	1,797	553,100	1,797
2019-05-22	1,802	1,863	1,786	1,860	822,500	1,860
2019-05-21	1,735	1,789	1,729	1,782	382,200	1,782
2019-05-20	1,789	1,804	1,728	1,757	436,500	1,757
2019-05-17	1,775	1,791	1,755	1,758	673,100	1,758
2019-05-16	1,720	1,755	1,692	1,751	552,800	1,751
2019-05-15	1,673	1,708	1,661	1,701	373,800	1,701
2019-05-14	1,590	1,665	1,588	1,660	365,900	1,660
2019-05-13	1,658	1,678	1,630	1,642	318,200	1,642
2019-05-10	1,660	1,686	1,630	1,663	606,000	1,663
2019-05-09	1,650	1,660	1,614	1,641	367,800	1,641
2019-05-08	1,615	1,642	1,601	1,639	463,800	1,639
2019-05-07	1,635	1,680	1,585	1,648	692,200	1,648
2019-04-26	1,641	1,661	1,608	1,657	444,500	1,657
2019-04-25	1,680	1,690	1,646	1,650	546,800	1,650
2019-04-24	1,670	1,717	1,665	1,695	632,300	1,695
2019-04-23	1,693	1,698	1,642	1,658	795,900	1,658
2019-04-22	1,727	1,740	1,701	1,705	525,900	1,705
2019-04-19	1,714	1,747	1,680	1,711	1,026,100	1,711
2019-04-18	1,768	1,778	1,684	1,685	1,630,400	1,685
2019-04-17	1,842	1,860	1,751	1,784	2,561,200	1,784
2019-04-16	1,825	1,989	1,793	1,882	5,417,900	1,882
2019-04-15	1,860	1,860	1,860	1,860	164,900	1,860
2019-04-12	2,320	2,371	2,281	2,360	1,335,900	2,360
2019-04-11	2,304	2,314	2,249	2,285	470,700	2,285
2019-04-10	2,265	2,302	2,248	2,286	374,600	2,286
2019-04-09	2,316	2,377	2,267	2,281	718,000	2,281
2019-04-08	2,317	2,346	2,292	2,312	382,800	2,312
2019-04-05	2,355	2,373	2,291	2,295	696,300	2,295
2019-04-04	2,481	2,481	2,311	2,344	1,108,800	2,344
2019-04-03	2,405	2,479	2,381	2,450	907,200	2,450
2019-04-02	2,426	2,465	2,396	2,400	724,800	2,400
2019-04-01	2,410	2,427	2,371	2,395	413,300	2,395
2019-03-29	2,450	2,490	2,367	2,390	987,700	2,390
2019-03-28	2,381	2,520	2,325	2,474	918,500	2,474
2019-03-27	2,387	2,412	2,369	2,389	383,200	2,389
2019-03-26	2,325	2,417	2,322	2,387	751,400	2,387
2019-03-25	2,240	2,290	2,228	2,275	339,500	2,275
2019-03-22	2,371	2,384	2,247	2,315	833,700	2,315
2019-03-20	2,400	2,422	2,360	2,373	466,000	2,373
2019-03-19	2,410	2,410	2,356	2,399	494,500	2,399
2019-03-18	2,440	2,448	2,389	2,420	307,600	2,420
2019-03-15	2,407	2,440	2,388	2,432	674,600	2,432
2019-03-14	2,380	2,414	2,371	2,392	349,500	2,392
2019-03-13	2,385	2,402	2,363	2,379	356,200	2,379
2019-03-12	2,439	2,463	2,406	2,418	531,900	2,418
2019-03-11	2,398	2,435	2,350	2,389	518,300	2,389
2019-03-08	2,486	2,491	2,358	2,397	1,042,500	2,397
2019-03-07	2,572	2,592	2,519	2,536	410,200	2,536
2019-03-06	2,631	2,651	2,582	2,587	476,500	2,587
2019-03-05	2,610	2,635	2,576	2,634	475,500	2,634
2019-03-04	2,700	2,706	2,596	2,597	805,300	2,597
2019-03-01	2,620	2,679	2,576	2,676	1,059,900	2,676
2019-02-28	2,534	2,621	2,495	2,615	1,122,600	2,615
2019-02-27	2,554	2,586	2,521	2,544	474,100	2,544
2019-02-26	2,586	2,598	2,523	2,541	511,900	2,541
2019-02-25	2,515	2,607	2,502	2,579	1,318,600	2,579
2019-02-22	2,589	2,612	2,479	2,480	2,191,500	2,480
2019-02-21	2,636	2,680	2,553	2,633	1,671,600	2,633
2019-02-20	2,568	2,642	2,552	2,633	1,070,700	2,633
2019-02-19	2,590	2,600	2,512	2,533	682,700	2,533
2019-02-18	2,550	2,619	2,540	2,593	688,300	2,593
2019-02-15	2,540	2,553	2,482	2,482	476,100	2,482
2019-02-14	2,567	2,598	2,540	2,556	369,500	2,556
2019-02-13	2,506	2,590	2,506	2,567	700,000	2,567
2019-02-12	2,495	2,535	2,458	2,498	656,400	2,498
2019-02-08	2,480	2,510	2,448	2,496	454,400	2,496
2019-02-07	2,520	2,555	2,491	2,527	369,100	2,527
2019-02-06	2,539	2,573	2,497	2,523	351,100	2,523
2019-02-05	2,519	2,562	2,477	2,511	459,200	2,511
2019-02-04	2,442	2,551	2,442	2,518	581,200	2,518
2019-02-01	2,417	2,494	2,385	2,462	697,600	2,462
2019-01-31	2,418	2,491	2,384	2,407	1,222,500	2,407
2019-01-30	2,519	2,528	2,320	2,351	1,931,600	2,351
2019-01-29	2,607	2,673	2,541	2,559	1,273,300	2,559
2019-01-28	2,600	2,638	2,573	2,629	1,176,900	2,629
2019-01-25	2,600	2,643	2,579	2,596	1,168,400	2,596
2019-01-24	2,575	2,605	2,540	2,589	959,400	2,589
2019-01-23	2,627	2,674	2,576	2,605	1,870,000	2,605
2019-01-22	2,850	2,857	2,661	2,663	2,825,600	2,663
2019-01-21	2,720	2,914	2,655	2,891	3,153,300	2,891
2019-01-18	2,620	2,711	2,596	2,701	2,039,400	2,701
2019-01-17	2,623	2,664	2,467	2,617	4,304,100	2,617
2019-01-16	2,900	3,020	2,597	2,621	6,900,100	2,621
2019-01-15	2,920	2,920	2,773	2,890	1,518,900	2,890
2019-01-11	2,800	2,952	2,780	2,940	1,237,500	2,940
2019-01-10	2,768	2,792	2,712	2,781	542,200	2,781
2019-01-09	2,782	2,834	2,730	2,752	761,600	2,752
2019-01-08	2,896	2,924	2,770	2,783	1,016,100	2,783
2019-01-07	2,850	2,911	2,784	2,889	508,900	2,889
2019-01-04	2,744	2,810	2,697	2,765	536,900	2,765

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