6189 (株)グローバルキッズCOMPANY 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	1,599	1,644	1,593	1,621	20,400	1,621
2016-12-29	1,612	1,620	1,585	1,596	16,100	1,596
2016-12-28	1,629	1,657	1,625	1,639	23,400	1,639
2016-12-27	1,584	1,596	1,580	1,596	48,800	1,596
2016-12-26	1,590	1,600	1,566	1,573	25,500	1,573
2016-12-22	1,670	1,671	1,615	1,628	24,000	1,628
2016-12-21	1,685	1,693	1,664	1,667	15,600	1,667
2016-12-20	1,708	1,708	1,677	1,684	9,900	1,684
2016-12-19	1,723	1,723	1,670	1,670	20,900	1,670
2016-12-16	1,700	1,734	1,680	1,683	17,700	1,683
2016-12-15	1,750	1,750	1,696	1,705	13,000	1,705
2016-12-14	1,770	1,789	1,718	1,739	13,100	1,739
2016-12-13	1,700	1,782	1,690	1,763	17,100	1,763
2016-12-12	1,722	1,724	1,680	1,721	24,500	1,721
2016-12-09	1,687	1,737	1,682	1,722	18,300	1,722
2016-12-08	1,741	1,751	1,720	1,720	24,900	1,720
2016-12-07	1,785	1,785	1,746	1,750	5,700	1,750
2016-12-06	1,762	1,800	1,762	1,785	5,800	1,785
2016-12-05	1,812	1,812	1,755	1,762	12,300	1,762
2016-12-02	1,824	1,844	1,792	1,812	18,100	1,812
2016-12-01	1,841	1,880	1,819	1,844	17,400	1,844
2016-11-30	1,818	1,866	1,816	1,862	11,100	1,862
2016-11-29	1,873	1,883	1,820	1,831	13,000	1,831
2016-11-28	1,858	1,873	1,858	1,864	5,000	1,864
2016-11-25	1,880	1,900	1,850	1,858	15,500	1,858
2016-11-24	1,880	1,911	1,877	1,893	13,300	1,893
2016-11-22	1,901	1,926	1,848	1,920	34,300	1,920
2016-11-21	2,010	2,010	1,929	1,929	16,000	1,929
2016-11-18	2,006	2,019	1,955	1,990	17,200	1,990
2016-11-17	1,995	2,029	1,975	2,023	22,800	2,023
2016-11-16	1,850	1,970	1,850	1,969	58,600	1,969
2016-11-15	1,794	1,939	1,733	1,876	136,200	1,876
2016-11-14	2,010	2,089	2,010	2,054	14,700	2,054
2016-11-11	1,966	2,014	1,966	2,000	19,400	2,000
2016-11-10	1,979	2,007	1,960	2,000	20,400	2,000
2016-11-09	2,034	2,035	1,850	1,894	58,800	1,894
2016-11-08	2,042	2,072	2,041	2,065	9,900	2,065
2016-11-07	2,027	2,049	2,027	2,042	11,700	2,042
2016-11-04	2,032	2,064	2,000	2,040	31,400	2,040
2016-11-02	2,079	2,220	2,050	2,055	40,700	2,055
2016-11-01	2,132	2,149	2,125	2,129	16,200	2,129
2016-10-31	2,200	2,200	2,150	2,159	23,500	2,159
2016-10-28	2,161	2,218	2,138	2,205	28,300	2,205
2016-10-27	2,150	2,173	2,140	2,154	11,600	2,154
2016-10-26	2,121	2,187	2,121	2,178	25,000	2,178
2016-10-25	2,191	2,199	2,091	2,160	53,900	2,160
2016-10-24	2,256	2,258	2,209	2,212	34,100	2,212
2016-10-21	2,257	2,300	2,185	2,209	111,700	2,209
2016-10-20	2,237	2,356	2,162	2,307	311,100	2,307
2016-10-19	2,005	2,011	1,992	1,997	12,000	1,997
2016-10-17	2,068	2,068	2,021	2,049	11,700	2,049
2016-10-13	2,086	2,120	2,065	2,098	36,000	2,098
2016-10-12	2,040	2,089	2,035	2,053	33,400	2,053
2016-10-11	2,050	2,064	1,960	2,051	40,500	2,051
2016-10-07	2,021	2,070	2,021	2,052	42,800	2,052
2016-10-06	2,027	2,090	2,020	2,069	42,200	2,069
2016-10-05	1,997	2,049	1,997	2,027	22,400	2,027
2016-10-04	1,950	2,058	1,943	2,047	78,300	2,047
2016-10-03	1,926	1,949	1,906	1,943	35,400	1,943
2016-09-30	1,980	1,981	1,927	1,937	53,300	1,937
2016-09-29	1,988	2,010	1,982	1,994	34,800	1,994
2016-09-28	2,000	2,024	1,981	1,997	40,400	1,997
2016-09-27	2,042	2,042	2,017	2,030	22,700	2,030
2016-09-26	2,052	2,072	2,036	2,043	20,400	2,043
2016-09-23	2,058	2,100	2,035	2,088	31,500	2,088
2016-09-21	2,100	2,100	2,048	2,058	27,700	2,058
2016-09-20	2,105	2,133	2,101	2,114	11,300	2,114
2016-09-16	2,125	2,143	2,111	2,135	9,200	2,135
2016-09-15	2,248	2,248	2,140	2,144	10,700	2,144
2016-09-14	2,190	2,220	2,161	2,207	14,300	2,207
2016-09-13	2,240	2,259	2,165	2,203	25,700	2,203
2016-09-12	2,360	2,360	2,250	2,272	30,300	2,272
2016-09-09	2,270	2,384	2,243	2,335	77,900	2,335
2016-09-08	2,239	2,283	2,220	2,220	12,400	2,220
2016-09-07	2,180	2,250	2,160	2,239	17,300	2,239
2016-09-06	2,109	2,225	2,109	2,191	22,100	2,191
2016-09-05	2,108	2,245	2,100	2,130	12,400	2,130
2016-09-02	2,099	2,134	2,055	2,130	17,700	2,130
2016-09-01	2,100	2,118	2,053	2,058	26,300	2,058
2016-08-31	2,152	2,160	2,070	2,089	33,800	2,089
2016-08-30	2,262	2,262	2,152	2,152	29,100	2,152
2016-08-29	2,282	2,337	2,262	2,267	25,400	2,267
2016-08-26	2,307	2,313	2,263	2,278	19,900	2,278
2016-08-25	2,401	2,429	2,283	2,324	35,400	2,324
2016-08-24	2,463	2,466	2,412	2,413	13,700	2,413
2016-08-23	2,435	2,482	2,432	2,463	8,800	2,463
2016-08-22	2,466	2,469	2,430	2,432	7,600	2,432
2016-08-19	2,451	2,497	2,410	2,466	19,000	2,466
2016-08-18	2,452	2,473	2,436	2,462	11,800	2,462
2016-08-17	2,484	2,525	2,460	2,465	5,800	2,465
2016-08-16	2,559	2,570	2,450	2,522	23,500	2,522
2016-08-15	2,500	2,542	2,452	2,542	15,800	2,542
2016-08-12	2,590	2,590	2,470	2,509	25,500	2,509
2016-08-10	2,463	2,559	2,461	2,553	12,300	2,553
2016-08-09	2,558	2,572	2,450	2,510	17,600	2,510
2016-08-08	2,636	2,682	2,525	2,558	9,500	2,558
2016-08-05	2,655	2,699	2,613	2,636	12,900	2,636
2016-08-04	2,587	2,680	2,587	2,632	13,800	2,632
2016-08-03	2,691	2,741	2,569	2,569	25,000	2,569
2016-08-02	2,700	2,809	2,655	2,751	68,700	2,751
2016-08-01	2,486	2,655	2,436	2,655	54,900	2,655
2016-07-29	2,388	2,455	2,353	2,436	34,300	2,436
2016-07-28	2,455	2,485	2,406	2,424	24,800	2,424
2016-07-27	2,524	2,560	2,450	2,461	39,600	2,461
2016-07-26	2,461	2,500	2,430	2,499	23,900	2,499
2016-07-25	2,499	2,499	2,432	2,452	42,800	2,452
2016-07-22	2,463	2,512	2,443	2,477	21,500	2,477
2016-07-21	2,560	2,560	2,485	2,486	15,700	2,486
2016-07-20	2,502	2,641	2,502	2,591	24,600	2,591
2016-07-19	2,500	2,587	2,453	2,543	25,800	2,543
2016-07-15	2,511	2,543	2,452	2,540	41,400	2,540
2016-07-14	2,660	2,677	2,557	2,611	46,200	2,611
2016-07-13	2,790	2,790	2,660	2,710	29,200	2,710
2016-07-12	2,855	2,858	2,724	2,724	56,200	2,724
2016-07-11	2,637	2,755	2,579	2,755	33,500	2,755
2016-07-08	2,728	2,729	2,580	2,609	12,000	2,609
2016-07-07	2,722	2,764	2,688	2,688	8,800	2,688
2016-07-06	2,700	2,781	2,645	2,727	16,200	2,727
2016-07-05	2,831	2,855	2,802	2,815	25,000	2,815
2016-07-04	2,728	2,869	2,669	2,831	38,100	2,831
2016-07-01	2,700	2,749	2,613	2,730	37,800	2,730
2016-06-30	2,545	2,730	2,541	2,672	51,800	2,672
2016-06-29	2,437	2,559	2,431	2,530	54,000	2,530
2016-06-28	2,405	2,545	2,331	2,408	60,200	2,408
2016-06-27	2,501	2,518	2,430	2,430	24,200	2,430
2016-06-24	2,800	2,847	2,398	2,448	62,000	2,448
2016-06-23	2,850	2,880	2,785	2,787	63,000	2,787
2016-06-22	2,749	2,840	2,706	2,840	127,900	2,840
2016-06-21	2,590	2,700	2,590	2,697	31,000	2,697
2016-06-20	2,501	2,639	2,501	2,590	24,300	2,590
2016-06-17	2,507	2,638	2,431	2,487	38,200	2,487
2016-06-16	2,718	2,725	2,546	2,556	36,100	2,556
2016-06-15	2,480	2,724	2,480	2,720	47,800	2,720
2016-06-14	2,663	2,699	2,380	2,530	61,200	2,530
2016-06-13	2,660	2,765	2,630	2,713	52,900	2,713
2016-06-10	2,725	2,726	2,623	2,706	25,500	2,706
2016-06-09	2,615	2,727	2,592	2,722	53,400	2,722
2016-06-08	2,503	2,619	2,503	2,589	61,700	2,589
2016-06-07	2,367	2,570	2,367	2,553	77,100	2,553
2016-06-06	2,428	2,430	2,262	2,366	60,700	2,366
2016-06-03	2,531	2,539	2,450	2,470	77,000	2,470
2016-06-02	2,681	2,693	2,498	2,544	56,400	2,544
2016-06-01	2,720	2,764	2,648	2,661	40,100	2,661
2016-05-31	2,750	2,775	2,698	2,730	39,900	2,730
2016-05-30	2,640	2,719	2,640	2,703	31,800	2,703
2016-05-27	2,675	2,719	2,598	2,612	41,600	2,612
2016-05-26	2,740	2,744	2,671	2,673	48,100	2,673
2016-05-25	2,817	2,823	2,735	2,739	49,600	2,739
2016-05-24	2,915	2,915	2,800	2,823	31,300	2,823
2016-05-23	2,805	2,915	2,789	2,915	40,300	2,915
2016-05-20	2,841	2,860	2,771	2,823	28,400	2,823
2016-05-19	2,862	2,862	2,801	2,840	17,600	2,840
2016-05-18	2,921	2,945	2,788	2,862	61,500	2,862
2016-05-17	2,845	2,987	2,845	2,920	56,700	2,920
2016-05-16	2,994	3,065	2,895	2,895	117,400	2,895
2016-05-13	2,716	2,976	2,714	2,928	130,000	2,928
2016-05-12	2,841	2,890	2,798	2,816	82,700	2,816
2016-05-11	2,981	2,999	2,882	2,883	138,900	2,883
2016-05-10	3,070	3,095	2,988	3,000	89,300	3,000
2016-05-09	3,150	3,170	3,045	3,125	50,800	3,125
2016-05-06	3,020	3,180	2,989	3,100	79,200	3,100
2016-05-02	2,960	3,090	2,960	3,015	61,200	3,015
2016-04-28	3,130	3,225	2,975	3,100	174,300	3,100
2016-04-27	2,932	3,130	2,900	3,130	120,000	3,130
2016-04-26	3,165	3,200	2,850	2,932	140,900	2,932
2016-04-25	2,981	3,230	2,959	3,165	155,700	3,165
2016-04-22	3,070	3,180	2,921	2,959	189,200	2,959
2016-04-21	3,055	3,090	2,883	2,956	104,100	2,956
2016-04-20	3,135	3,140	2,990	3,030	85,400	3,030
2016-04-19	3,100	3,155	3,085	3,145	44,900	3,145
2016-04-18	3,100	3,150	3,060	3,105	32,600	3,105
2016-04-15	3,050	3,220	2,980	3,185	117,100	3,185
2016-04-14	3,230	3,270	3,050	3,125	137,300	3,125
2016-04-13	3,300	3,310	3,120	3,200	108,500	3,200
2016-04-12	3,460	3,500	3,070	3,270	307,400	3,270
2016-04-11	3,330	3,490	3,290	3,460	373,500	3,460
2016-04-08	3,125	3,335	2,990	3,325	210,900	3,325
2016-04-07	3,320	3,380	3,130	3,230	128,400	3,230
2016-04-06	3,210	3,365	3,100	3,285	211,100	3,285
2016-04-05	3,590	3,630	2,901	3,280	1,029,000	3,280
2016-04-04	3,420	3,525	3,290	3,410	284,100	3,410
2016-04-01	3,450	3,590	3,270	3,400	908,300	3,400
2016-03-31	3,400	3,500	3,250	3,320	491,800	3,320
2016-03-30	3,355	3,655	3,260	3,400	1,764,900	3,400
2016-03-29	3,040	3,400	3,035	3,400	1,833,400	3,400
2016-03-28	2,634	2,990	2,634	2,957	532,200	2,957
2016-03-25	2,700	2,875	2,580	2,684	441,500	2,684
2016-03-24	2,875	2,900	2,555	2,650	328,700	2,650
2016-03-23	2,780	3,040	2,680	2,880	1,351,300	2,880
2016-03-22	2,848	2,850	2,475	2,680	899,200	2,680
2016-03-18	3,200	3,590	2,670	2,748	4,506,100	2,748

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