1. HOME >
  2. 株価時系列 >
  3. 6249 >
  4. 2012年

6249 (株)ゲームカード・ジョイコホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3941,3941,3721,3876,0001,387
2012-12-271,3721,3821,3701,3779,7001,377
2012-12-261,3801,3981,3751,3767,4001,376
2012-12-251,4151,4151,3751,37512,6001,375
2012-12-211,3841,4041,3751,4037,2001,403
2012-12-201,3701,3841,3651,3847,4001,384
2012-12-191,3551,3801,3551,3764,9001,376
2012-12-181,3491,3511,3391,34612,5001,346
2012-12-171,3491,3551,3401,3465,3001,346
2012-12-141,3351,3401,3351,3395,9001,339
2012-12-131,3401,3401,3351,3393,8001,339
2012-12-121,3391,3401,3361,3391,4001,339
2012-12-111,3401,3401,3221,3397,8001,339
2012-12-101,3301,3301,3201,3203,5001,320
2012-12-071,3291,3291,3211,3292,9001,329
2012-12-061,3201,3281,3181,3202,7001,320
2012-12-051,3201,3281,3181,3203,3001,320
2012-12-041,3301,3371,3281,3282,5001,328
2012-12-031,3301,3371,3261,3313,4001,331
2012-11-301,3301,3371,3281,3301,0001,330
2012-11-291,3271,3301,3201,3304,2001,330
2012-11-281,3151,3191,3121,3191,5001,319
2012-11-271,3071,3141,3031,3143,0001,314
2012-11-261,3181,3251,3001,3076,9001,307
2012-11-221,2921,2991,2801,2952,5001,295
2012-11-211,2911,2941,2811,2832,5001,283
2012-11-201,2851,2981,2811,2901,2001,290
2012-11-191,3001,3031,2701,2857,2001,285
2012-11-161,2921,3001,2921,3009001,300
2012-11-151,2981,3041,2921,2925001,292
2012-11-141,2801,2891,2701,2801,4001,280
2012-11-131,2991,3001,2711,2716,4001,271
2012-11-121,2961,3051,2901,3003,1001,300
2012-11-091,3051,3051,2951,2961,3001,296
2012-11-081,3161,3161,2941,2962,9001,296
2012-11-071,3341,3341,2721,32013,4001,320
2012-11-061,3401,3441,3341,3341,8001,334
2012-11-051,3451,3501,3371,3446,1001,344
2012-11-021,3601,3601,3321,34511,1001,345
2012-11-011,3501,3551,3341,3553,7001,355
2012-10-311,3461,3551,3321,3502,2001,350
2012-10-301,3501,3501,3351,3353,5001,335
2012-10-291,3631,3691,3501,3564,5001,356
2012-10-261,4191,4201,3671,37113,6001,371
2012-10-251,4101,4211,4031,4196,7001,419
2012-10-241,3851,4011,3801,4013,6001,401
2012-10-231,3951,3991,3761,3902,9001,390
2012-10-221,3721,3851,3461,3857,8001,385
2012-10-191,3861,4161,3781,38035,2001,380
2012-10-181,3551,3681,3551,3605,2001,360
2012-10-171,3371,3561,3371,3535,9001,353
2012-10-161,3351,3351,3351,3351,2001,335
2012-10-151,3301,3401,3111,3355,8001,335
2012-10-121,3181,3301,3011,3307,6001,330
2012-10-111,3011,3141,3011,3109001,310
2012-10-101,2891,3151,2801,3153,5001,315
2012-10-091,2791,3001,2791,2955,0001,295
2012-10-051,2691,2751,2691,2691,9001,269
2012-10-041,2631,2651,2511,2651,3001,265
2012-10-031,2641,2641,2511,2632,9001,263
2012-10-021,2571,2571,2571,2575001,257
2012-10-011,2661,2681,2581,2681,4001,268
2012-09-281,2601,2671,2601,2678001,267
2012-09-271,2551,2691,2501,2691,2001,269
2012-09-261,2551,2601,2551,2601,6001,260
2012-09-251,2751,2851,2751,2855,8001,285
2012-09-241,2801,2871,2751,2803,2001,280
2012-09-211,2651,2751,2651,2751,8001,275
2012-09-201,2721,2721,2691,2707001,270
2012-09-191,2681,2731,2661,2721,7001,272
2012-09-181,2631,2651,2611,2651,1001,265
2012-09-141,2571,2651,2551,2571,4001,257
2012-09-131,2501,2651,2501,2655001,265
2012-09-121,2501,2601,2501,2507001,250
2012-09-111,2501,2551,2501,2507001,250
2012-09-101,2461,2501,2401,2503,2001,250
2012-09-071,2381,2601,2181,2466,4001,246
2012-09-061,2451,2631,2331,2402,2001,240
2012-09-051,2691,2691,2501,2507,5001,250
2012-09-041,2691,2751,2681,2691,6001,269
2012-09-031,2741,2801,2691,2693,0001,269
2012-08-311,2711,2821,2691,2751,9001,275
2012-08-301,2751,2861,2751,2751,0001,275
2012-08-291,2851,2851,2731,2754,4001,275
2012-08-281,2871,2871,2751,2752,5001,275
2012-08-271,3021,3021,2881,2902,7001,290
2012-08-241,2831,2921,2801,2921,7001,292
2012-08-231,2841,2841,2811,2832,1001,283
2012-08-221,2831,2881,2831,2841,0001,284
2012-08-211,2861,2881,2831,2831,3001,283
2012-08-201,2921,2951,2841,2862,8001,286
2012-08-171,2951,3051,2871,2902,2001,290
2012-08-161,2961,3061,2901,3062,1001,306
2012-08-151,2951,2961,2911,2911,2001,291
2012-08-141,2901,3051,2901,2971,8001,297
2012-08-131,2861,3071,2861,2891,1001,289
2012-08-101,2911,3071,2911,3057001,305
2012-08-091,3011,3031,2881,2893,0001,289
2012-08-081,3101,3151,2951,3031,4001,303
2012-08-071,3201,3201,3101,3101,7001,310
2012-08-061,3231,3251,3151,3185,2001,318
2012-08-031,3021,3251,2991,32317,9001,323
2012-08-021,2561,2891,2511,2892,1001,289
2012-08-011,2611,2661,2601,2601,1001,260
2012-07-311,2481,2601,2461,2603,2001,260
2012-07-301,2341,2511,2301,2511,4001,251
2012-07-271,2351,2421,2271,2271,4001,227
2012-07-261,2321,2551,2321,2333,0001,233
2012-07-251,2541,2551,2251,2534,2001,253
2012-07-241,2401,2501,2301,2361,6001,236
2012-07-231,2681,2681,2601,2609001,260
2012-07-201,2751,2751,2131,2709,6001,270
2012-07-191,2731,2991,2731,2752,6001,275
2012-07-181,3011,3011,2861,2861,7001,286
2012-07-171,3001,3001,2891,2895001,289
2012-07-131,3001,3001,2981,2991,2001,299
2012-07-121,3001,3101,2831,3002,1001,300
2012-07-111,3071,3641,2761,3007,3001,300
2012-07-101,2571,2851,2551,2811,0001,281
2012-07-091,2651,2681,2531,2621,8001,262
2012-07-061,2791,2851,2701,2701,5001,270
2012-07-051,2801,2861,2611,2796,7001,279
2012-07-041,3151,3151,2881,2887,0001,288
2012-07-031,3521,3521,3111,3115,2001,311
2012-07-021,3201,3721,3201,35212,0001,352
2012-06-291,2771,3201,2761,32014,2001,320
2012-06-281,2501,2601,2491,2604,9001,260
2012-06-271,2201,2481,2121,2443,6001,244
2012-06-261,2101,2241,2001,2204,3001,220
2012-06-251,1951,2091,1881,2093,4001,209
2012-06-221,1801,1881,1801,1883,5001,188
2012-06-211,1801,1801,1751,1801,9001,180
2012-06-201,1741,1811,1701,1801,8001,180
2012-06-191,1611,1711,1611,1703,0001,170
2012-06-181,1611,1661,1601,1621,9001,162
2012-06-151,1621,1621,1531,1531,8001,153
2012-06-141,1591,1681,1511,1561,1001,156
2012-06-131,1551,1621,1501,1571,7001,157
2012-06-121,1581,1591,1521,1561,3001,156
2012-06-111,1691,1751,1541,1584,8001,158
2012-06-081,1511,1701,1501,1631,6001,163
2012-06-071,1531,1731,1531,1603,1001,160
2012-06-061,1471,1601,1311,1605,3001,160
2012-06-051,1321,1521,1311,1331,7001,133
2012-06-041,1411,1501,1221,12911,1001,129
2012-06-011,1751,1761,1611,1615,0001,161
2012-05-311,1871,1901,1801,1805,1001,180
2012-05-301,1881,2001,1871,2001,8001,200
2012-05-291,1811,1901,1711,1904,5001,190
2012-05-281,2061,2061,1811,1835,4001,183
2012-05-251,2341,2341,2031,2086,8001,208
2012-05-241,2431,2431,2101,2107,4001,210
2012-05-231,2341,2561,2331,23317,7001,233
2012-05-221,2101,2301,2081,2303,6001,230
2012-05-211,1841,2081,1841,2075,8001,207
2012-05-181,1751,1841,1711,18213,1001,182
2012-05-171,1691,1901,1661,1787,1001,178
2012-05-161,1761,1801,1511,17414,2001,174
2012-05-151,1201,1291,0971,12220,8001,122
2012-05-141,2151,2151,1221,12243,7001,122
2012-05-111,2501,2601,2061,21025,4001,210
2012-05-101,1521,2451,1501,230112,8001,230
2012-05-091,4971,5201,4971,5207,6001,520
2012-05-081,4741,4971,4731,4976,2001,497
2012-05-071,4641,4681,4311,4684,7001,468
2012-05-021,4591,4801,4591,4627,4001,462
2012-05-011,5001,5011,4741,4894,8001,489
2012-04-271,5231,5231,5051,5153,2001,515
2012-04-261,5151,5251,5081,5252,5001,525
2012-04-251,5221,5251,5051,5242,1001,524
2012-04-241,5301,5301,4811,5206,3001,520
2012-04-231,5471,5471,5301,5306,4001,530
2012-04-201,5181,5431,5151,5349,6001,534
2012-04-191,5001,5151,4981,5044,3001,504
2012-04-181,4981,5031,4801,4954,7001,495
2012-04-171,4451,4981,4421,4988,0001,498
2012-04-161,4121,4441,4101,4394,5001,439
2012-04-131,3991,4081,3901,4089,9001,408
2012-04-121,3971,4031,3891,3942,5001,394
2012-04-111,4011,4031,3751,4037,1001,403
2012-04-101,4071,4121,4011,40311,0001,403
2012-04-091,4301,4381,4031,4048,4001,404
2012-04-061,4411,4411,4251,4383,6001,438
2012-04-051,4411,4491,4361,4495,1001,449
2012-04-041,4561,4611,4421,44910,5001,449
2012-04-031,4561,4561,4471,4565,0001,456
2012-04-021,4551,4641,4451,46013,2001,460
2012-03-301,4681,4681,4501,4557,5001,455
2012-03-291,4531,4681,4511,4604,6001,460
2012-03-281,4391,4761,4361,46917,0001,469
2012-03-271,5181,5181,5001,50014,4001,500
2012-03-261,5191,5201,5061,51213,3001,512
2012-03-231,5391,5391,5211,5255,9001,525
2012-03-221,5501,5631,5221,5406,6001,540
2012-03-211,5151,5501,5151,5447,9001,544
2012-03-191,5391,5391,5141,51511,3001,515
2012-03-161,5481,5481,5111,54010,4001,540
2012-03-151,5681,5741,5371,55211,8001,552
2012-03-141,5891,6001,5611,57914,3001,579
2012-03-131,5621,5861,5411,58610,6001,586
2012-03-121,6001,6001,5601,57016,5001,570
2012-03-091,5431,5701,5401,56416,4001,564
2012-03-081,5351,5471,5051,54018,2001,540
2012-03-071,4641,5241,4581,50920,3001,509
2012-03-061,4401,4651,4391,4629,3001,462
2012-03-051,4461,4501,4291,4409,1001,440
2012-03-021,4111,4431,4101,4364,8001,436
2012-03-011,4301,4471,4001,4209,9001,420
2012-02-291,4341,4371,4181,43012,0001,430
2012-02-281,4101,4281,3911,4169,6001,416
2012-02-271,3751,4171,3751,41013,8001,410
2012-02-241,3721,3821,3721,3753,3001,375
2012-02-231,3661,3851,3611,37213,7001,372
2012-02-221,3641,3641,3551,3624,0001,362
2012-02-211,3631,3661,3501,3658,2001,365
2012-02-201,3601,3691,3571,3675,6001,367
2012-02-171,3621,3681,3541,3543,2001,354
2012-02-161,3661,3661,3541,3544,4001,354
2012-02-151,3631,3681,3611,3682,8001,368
2012-02-141,3601,3651,3511,3584,0001,358
2012-02-131,3611,3701,3561,3655,2001,365
2012-02-101,3601,3631,3491,3635,1001,363
2012-02-091,3551,3601,3501,3602,8001,360
2012-02-081,3651,3651,3491,3553,0001,355
2012-02-071,3691,3691,3501,35418,0001,354
2012-02-061,3451,3761,3451,3675,1001,367
2012-02-031,3381,3751,3321,36713,1001,367
2012-02-021,3801,3881,3551,3689,9001,368
2012-02-011,3621,3781,3621,3775,7001,377
2012-01-311,3701,3791,3601,3626,8001,362
2012-01-301,3481,3701,3481,3688,4001,368
2012-01-271,3381,3401,3331,3393,1001,339
2012-01-261,3351,3351,3301,3355,8001,335
2012-01-251,3271,3351,3211,3353,3001,335
2012-01-241,3201,3221,3061,3203,3001,320
2012-01-231,3201,3301,3041,3137,4001,313
2012-01-201,3061,3101,2901,2936,7001,293
2012-01-191,3081,3131,2991,3104,5001,310
2012-01-181,3271,3271,3001,3088,7001,308
2012-01-171,3501,3581,3111,3228,9001,322
2012-01-161,3591,3641,3411,3477,2001,347
2012-01-131,3401,3791,3401,3506,8001,350
2012-01-121,3561,3601,3221,33015,8001,330
2012-01-111,3721,4041,3511,35137,9001,351
2012-01-101,3241,3791,3241,36010,3001,360
2012-01-061,3001,3171,2991,3174,0001,317
2012-01-051,3011,3011,2911,3004,3001,300
2012-01-041,3001,3031,2961,3005,6001,300

分割・併合履歴 ： なし