6552 (株)GameWith の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,460 | 3,520 | 3,425 | 3,480 | 33,700 | 1,740 |
| 2017-12-28 | 3,550 | 3,555 | 3,420 | 3,460 | 55,600 | 1,730 |
| 2017-12-27 | 3,470 | 3,575 | 3,435 | 3,525 | 53,900 | 1,762.50 |
| 2017-12-26 | 3,415 | 3,530 | 3,395 | 3,470 | 85,900 | 1,735 |
| 2017-12-25 | 3,400 | 3,465 | 3,310 | 3,390 | 71,000 | 1,695 |
| 2017-12-22 | 3,295 | 3,410 | 3,255 | 3,365 | 64,900 | 1,682.50 |
| 2017-12-21 | 3,205 | 3,310 | 3,205 | 3,285 | 28,800 | 1,642.50 |
| 2017-12-20 | 3,230 | 3,310 | 3,210 | 3,225 | 18,500 | 1,612.50 |
| 2017-12-19 | 3,400 | 3,425 | 3,250 | 3,280 | 83,200 | 1,640 |
| 2017-12-18 | 3,470 | 3,495 | 3,420 | 3,445 | 25,700 | 1,722.50 |
| 2017-12-15 | 3,430 | 3,470 | 3,390 | 3,460 | 36,200 | 1,730 |
| 2017-12-14 | 3,420 | 3,485 | 3,385 | 3,430 | 25,500 | 1,715 |
| 2017-12-13 | 3,400 | 3,605 | 3,375 | 3,435 | 82,300 | 1,717.50 |
| 2017-12-12 | 3,550 | 3,575 | 3,375 | 3,440 | 105,600 | 1,720 |
| 2017-12-11 | 3,295 | 3,620 | 3,265 | 3,595 | 230,800 | 1,797.50 |
| 2017-12-08 | 3,205 | 3,245 | 3,100 | 3,155 | 82,000 | 1,577.50 |
| 2017-12-07 | 3,080 | 3,140 | 3,050 | 3,100 | 40,500 | 1,550 |
| 2017-12-06 | 3,125 | 3,180 | 3,065 | 3,090 | 46,200 | 1,545 |
| 2017-12-05 | 3,100 | 3,190 | 3,060 | 3,130 | 33,900 | 1,565 |
| 2017-12-04 | 3,115 | 3,165 | 3,100 | 3,135 | 21,900 | 1,567.50 |
| 2017-12-01 | 3,185 | 3,205 | 3,080 | 3,110 | 60,000 | 1,555 |
| 2017-11-30 | 3,185 | 3,220 | 3,125 | 3,215 | 25,700 | 1,607.50 |
| 2017-11-29 | 3,205 | 3,235 | 3,170 | 3,235 | 22,500 | 1,617.50 |
| 2017-11-28 | 3,300 | 3,300 | 3,150 | 3,175 | 29,200 | 1,587.50 |
| 2017-11-27 | 3,260 | 3,290 | 3,190 | 3,275 | 38,000 | 1,637.50 |
| 2017-11-24 | 3,300 | 3,350 | 3,230 | 3,265 | 41,400 | 1,632.50 |
| 2017-11-22 | 3,255 | 3,370 | 3,230 | 3,350 | 49,400 | 1,675 |
| 2017-11-21 | 3,290 | 3,295 | 3,190 | 3,235 | 20,600 | 1,617.50 |
| 2017-11-20 | 3,120 | 3,230 | 3,100 | 3,215 | 32,700 | 1,607.50 |
| 2017-11-17 | 3,270 | 3,270 | 3,065 | 3,110 | 74,100 | 1,555 |
| 2017-11-16 | 3,060 | 3,260 | 3,060 | 3,240 | 49,600 | 1,620 |
| 2017-11-15 | 3,120 | 3,235 | 3,015 | 3,060 | 74,100 | 1,530 |
| 2017-11-14 | 3,290 | 3,315 | 3,140 | 3,180 | 65,800 | 1,590 |
| 2017-11-13 | 3,440 | 3,445 | 3,250 | 3,315 | 98,300 | 1,657.50 |
| 2017-11-10 | 3,420 | 3,495 | 3,420 | 3,470 | 16,300 | 1,735 |
| 2017-11-09 | 3,550 | 3,570 | 3,410 | 3,495 | 48,300 | 1,747.50 |
| 2017-11-08 | 3,515 | 3,580 | 3,515 | 3,530 | 17,700 | 1,765 |
| 2017-11-07 | 3,500 | 3,580 | 3,500 | 3,510 | 25,000 | 1,755 |
| 2017-11-06 | 3,655 | 3,700 | 3,500 | 3,530 | 72,100 | 1,765 |
| 2017-11-02 | 3,750 | 3,750 | 3,600 | 3,645 | 61,500 | 1,822.50 |
| 2017-11-01 | 3,790 | 3,790 | 3,710 | 3,750 | 25,500 | 1,875 |
| 2017-10-31 | 3,825 | 3,845 | 3,760 | 3,760 | 49,800 | 1,880 |
| 2017-10-30 | 3,770 | 3,860 | 3,690 | 3,825 | 90,600 | 1,912.50 |
| 2017-10-27 | 3,650 | 3,710 | 3,595 | 3,700 | 48,200 | 1,850 |
| 2017-10-26 | 3,680 | 3,700 | 3,540 | 3,610 | 55,600 | 1,805 |
| 2017-10-25 | 3,735 | 3,825 | 3,640 | 3,640 | 79,100 | 1,820 |
| 2017-10-24 | 3,620 | 3,750 | 3,605 | 3,680 | 53,600 | 1,840 |
| 2017-10-23 | 3,645 | 3,655 | 3,560 | 3,625 | 33,800 | 1,812.50 |
| 2017-10-20 | 3,560 | 3,655 | 3,510 | 3,520 | 33,800 | 1,760 |
| 2017-10-19 | 3,665 | 3,665 | 3,505 | 3,560 | 74,500 | 1,780 |
| 2017-10-18 | 3,670 | 3,730 | 3,605 | 3,610 | 46,000 | 1,805 |
| 2017-10-17 | 3,780 | 3,800 | 3,635 | 3,655 | 104,800 | 1,827.50 |
| 2017-10-16 | 3,880 | 4,040 | 3,770 | 3,800 | 142,000 | 1,900 |
| 2017-10-13 | 3,720 | 3,840 | 3,660 | 3,840 | 63,900 | 1,920 |
| 2017-10-12 | 3,640 | 3,740 | 3,635 | 3,705 | 29,300 | 1,852.50 |
| 2017-10-11 | 3,780 | 3,800 | 3,650 | 3,685 | 68,700 | 1,842.50 |
| 2017-10-10 | 3,820 | 3,880 | 3,715 | 3,775 | 67,100 | 1,887.50 |
| 2017-10-06 | 3,595 | 3,825 | 3,560 | 3,775 | 102,300 | 1,887.50 |
| 2017-10-05 | 3,795 | 3,890 | 3,560 | 3,580 | 143,700 | 1,790 |
| 2017-10-04 | 3,760 | 4,030 | 3,720 | 3,820 | 290,700 | 1,910 |
| 2017-10-03 | 3,810 | 3,835 | 3,630 | 3,700 | 137,800 | 1,850 |
| 2017-10-02 | 3,795 | 3,880 | 3,680 | 3,835 | 235,300 | 1,917.50 |
| 2017-09-29 | 4,000 | 4,130 | 3,830 | 3,980 | 843,900 | 1,990 |
| 2017-09-28 | 3,345 | 3,435 | 3,300 | 3,430 | 123,300 | 1,715 |
| 2017-09-27 | 3,210 | 3,320 | 3,175 | 3,305 | 95,000 | 1,652.50 |
| 2017-09-26 | 3,195 | 3,310 | 3,130 | 3,245 | 81,300 | 1,622.50 |
| 2017-09-25 | 3,295 | 3,295 | 3,160 | 3,200 | 63,900 | 1,600 |
| 2017-09-22 | 3,310 | 3,345 | 3,105 | 3,300 | 151,600 | 1,650 |
| 2017-09-21 | 3,155 | 3,375 | 3,070 | 3,300 | 194,700 | 1,650 |
| 2017-09-20 | 2,924 | 3,150 | 2,905 | 3,130 | 89,900 | 1,565 |
| 2017-09-19 | 2,987 | 2,987 | 2,869 | 2,874 | 28,600 | 1,437 |
| 2017-09-15 | 2,783 | 2,889 | 2,783 | 2,889 | 30,800 | 1,444.50 |
| 2017-09-14 | 2,897 | 2,920 | 2,821 | 2,833 | 36,100 | 1,416.50 |
| 2017-09-13 | 3,000 | 3,010 | 2,910 | 2,940 | 27,300 | 1,470 |
| 2017-09-12 | 2,900 | 2,988 | 2,865 | 2,972 | 44,800 | 1,486 |
| 2017-09-11 | 2,879 | 2,938 | 2,831 | 2,877 | 23,600 | 1,438.50 |
| 2017-09-08 | 2,786 | 2,825 | 2,786 | 2,795 | 14,300 | 1,397.50 |
| 2017-09-07 | 2,880 | 2,914 | 2,785 | 2,791 | 27,400 | 1,395.50 |
| 2017-09-06 | 2,776 | 2,850 | 2,744 | 2,820 | 47,300 | 1,410 |
| 2017-09-05 | 3,095 | 3,135 | 2,850 | 2,876 | 71,700 | 1,438 |
| 2017-09-04 | 3,185 | 3,215 | 2,990 | 3,120 | 64,500 | 1,560 |
| 2017-09-01 | 3,205 | 3,255 | 3,080 | 3,160 | 53,800 | 1,580 |
| 2017-08-31 | 3,550 | 3,555 | 3,230 | 3,235 | 126,300 | 1,617.50 |
| 2017-08-30 | 3,255 | 3,495 | 3,230 | 3,470 | 137,200 | 1,735 |
| 2017-08-29 | 3,180 | 3,270 | 3,120 | 3,190 | 40,000 | 1,595 |
| 2017-08-28 | 3,035 | 3,245 | 3,010 | 3,195 | 52,600 | 1,597.50 |
| 2017-08-25 | 3,050 | 3,110 | 2,952 | 2,990 | 42,200 | 1,495 |
| 2017-08-24 | 3,170 | 3,175 | 3,040 | 3,095 | 27,100 | 1,547.50 |
| 2017-08-23 | 3,275 | 3,285 | 3,170 | 3,180 | 29,100 | 1,590 |
| 2017-08-22 | 3,110 | 3,215 | 3,105 | 3,205 | 36,900 | 1,602.50 |
| 2017-08-21 | 3,010 | 3,225 | 2,971 | 3,175 | 74,100 | 1,587.50 |
| 2017-08-18 | 2,931 | 2,989 | 2,930 | 2,959 | 20,200 | 1,479.50 |
| 2017-08-17 | 3,020 | 3,065 | 2,981 | 2,995 | 55,400 | 1,497.50 |
| 2017-08-16 | 2,875 | 3,035 | 2,856 | 3,015 | 60,200 | 1,507.50 |
| 2017-08-15 | 2,905 | 2,941 | 2,845 | 2,896 | 43,300 | 1,448 |
| 2017-08-14 | 2,835 | 2,855 | 2,741 | 2,855 | 74,500 | 1,427.50 |
| 2017-08-10 | 3,000 | 3,000 | 2,869 | 2,905 | 93,400 | 1,452.50 |
| 2017-08-09 | 3,190 | 3,195 | 2,993 | 3,010 | 96,600 | 1,505 |
| 2017-08-08 | 3,235 | 3,330 | 3,175 | 3,255 | 80,400 | 1,627.50 |
| 2017-08-07 | 3,590 | 3,590 | 3,240 | 3,270 | 101,200 | 1,635 |
| 2017-08-04 | 3,615 | 3,625 | 3,500 | 3,595 | 46,600 | 1,797.50 |
| 2017-08-03 | 3,745 | 3,745 | 3,640 | 3,670 | 33,400 | 1,835 |
| 2017-08-02 | 3,700 | 3,730 | 3,650 | 3,700 | 26,400 | 1,850 |
| 2017-08-01 | 3,895 | 3,960 | 3,625 | 3,630 | 123,200 | 1,815 |
| 2017-07-31 | 3,840 | 3,880 | 3,760 | 3,870 | 53,600 | 1,935 |
| 2017-07-28 | 3,765 | 3,915 | 3,700 | 3,770 | 120,000 | 1,885 |
| 2017-07-27 | 3,670 | 3,750 | 3,665 | 3,730 | 44,600 | 1,865 |
| 2017-07-26 | 3,780 | 3,820 | 3,655 | 3,670 | 84,900 | 1,835 |
| 2017-07-25 | 3,850 | 3,895 | 3,750 | 3,805 | 87,300 | 1,902.50 |
| 2017-07-24 | 3,745 | 3,940 | 3,670 | 3,940 | 86,700 | 1,970 |
| 2017-07-21 | 3,700 | 3,730 | 3,600 | 3,730 | 50,500 | 1,865 |
| 2017-07-20 | 3,730 | 3,735 | 3,620 | 3,710 | 96,500 | 1,855 |
| 2017-07-19 | 3,995 | 4,010 | 3,745 | 3,770 | 188,200 | 1,885 |
| 2017-07-18 | 3,650 | 3,885 | 3,650 | 3,860 | 234,900 | 1,930 |
| 2017-07-14 | 3,585 | 3,705 | 3,450 | 3,595 | 219,200 | 1,797.50 |
| 2017-07-13 | 4,060 | 4,060 | 3,570 | 3,630 | 383,900 | 1,815 |
| 2017-07-12 | 4,030 | 4,035 | 3,935 | 4,010 | 86,000 | 2,005 |
| 2017-07-11 | 3,995 | 4,085 | 3,955 | 4,020 | 98,600 | 2,010 |
| 2017-07-10 | 4,130 | 4,130 | 3,920 | 4,000 | 180,700 | 2,000 |
| 2017-07-07 | 4,175 | 4,180 | 4,020 | 4,100 | 153,400 | 2,050 |
| 2017-07-06 | 4,485 | 4,520 | 4,090 | 4,205 | 455,200 | 2,102.50 |
| 2017-07-05 | 4,295 | 4,415 | 4,100 | 4,350 | 509,200 | 2,175 |
| 2017-07-04 | 4,410 | 4,665 | 3,870 | 4,085 | 1,367,500 | 2,042.50 |
| 2017-07-03 | 4,600 | 4,690 | 4,150 | 4,250 | 1,534,700 | 2,125 |
| 2017-06-30 | 4,490 | 4,750 | 4,490 | 4,505 | 765,400 | 2,252.50 |
分割・併合履歴 ： [2018-01-29]1株→2株
