7214 GMB(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,840	2,840	2,840	2,840	500	2,840
2005-12-29	2,825	2,860	2,820	2,850	10,500	2,850
2005-12-28	2,820	2,820	2,800	2,820	5,400	2,820
2005-12-27	2,790	2,830	2,790	2,820	7,900	2,820
2005-12-26	2,780	2,780	2,755	2,780	900	2,780
2005-12-22	2,760	2,765	2,750	2,760	7,700	2,760
2005-12-21	2,800	2,800	2,735	2,735	900	2,735
2005-12-20	2,750	2,750	2,750	2,750	5,200	2,750
2005-12-19	2,800	2,810	2,750	2,750	8,300	2,750
2005-12-16	2,720	2,780	2,700	2,780	1,100	2,780
2005-12-15	2,850	2,850	2,740	2,740	3,600	2,740
2005-12-14	2,725	2,850	2,725	2,850	10,700	2,850
2005-12-13	2,700	2,715	2,675	2,700	4,900	2,700
2005-12-12	2,610	2,700	2,610	2,700	3,600	2,700
2005-12-09	2,605	2,610	2,600	2,600	1,600	2,600
2005-12-07	2,625	2,625	2,610	2,610	800	2,610
2005-12-06	2,630	2,630	2,605	2,605	2,200	2,605
2005-12-05	2,630	2,630	2,620	2,630	900	2,630
2005-12-02	2,630	2,630	2,615	2,630	300	2,630
2005-12-01	2,630	2,630	2,610	2,630	1,100	2,630
2005-11-30	2,605	2,660	2,605	2,660	1,800	2,660
2005-11-29	2,655	2,655	2,585	2,585	200	2,585
2005-11-28	2,615	2,655	2,615	2,655	300	2,655
2005-11-25	2,610	2,615	2,610	2,615	200	2,615
2005-11-24	2,655	2,700	2,630	2,700	5,000	2,700
2005-11-22	2,580	2,630	2,580	2,630	600	2,630
2005-11-21	2,600	2,600	2,600	2,600	1,100	2,600
2005-11-18	2,670	2,680	2,620	2,620	4,800	2,620
2005-11-17	2,735	2,750	2,735	2,750	2,800	2,750
2005-11-16	2,670	2,730	2,640	2,730	3,900	2,730
2005-11-15	2,700	2,700	2,695	2,695	300	2,695
2005-11-14	2,635	2,670	2,635	2,670	1,400	2,670
2005-11-11	2,670	2,670	2,625	2,625	400	2,625
2005-11-10	2,625	2,625	2,620	2,620	300	2,620
2005-11-09	2,700	2,700	2,630	2,630	1,000	2,630
2005-11-08	2,780	2,780	2,650	2,650	1,200	2,650
2005-11-07	2,650	2,780	2,650	2,780	8,500	2,780
2005-11-04	2,595	2,640	2,525	2,640	6,800	2,640
2005-11-02	2,560	2,590	2,540	2,590	1,500	2,590
2005-11-01	2,530	2,530	2,530	2,530	100	2,530
2005-10-31	2,520	2,525	2,520	2,525	600	2,525
2005-10-28	2,600	2,600	2,520	2,520	600	2,520
2005-10-27	2,560	2,610	2,560	2,610	1,500	2,610
2005-10-26	2,530	2,585	2,530	2,560	400	2,560
2005-10-24	2,525	2,525	2,510	2,510	300	2,510
2005-10-21	2,600	2,600	2,520	2,525	1,200	2,525
2005-10-20	2,625	2,625	2,600	2,600	300	2,600
2005-10-19	2,565	2,635	2,565	2,635	1,600	2,635
2005-10-18	2,560	2,595	2,560	2,560	2,300	2,560
2005-10-17	2,555	2,555	2,505	2,545	1,300	2,545
2005-10-14	2,450	2,555	2,450	2,555	6,000	2,555
2005-10-13	2,450	2,450	2,450	2,450	600	2,450
2005-10-12	2,490	2,490	2,450	2,455	2,500	2,455
2005-10-11	2,480	2,500	2,480	2,500	500	2,500
2005-10-07	2,480	2,480	2,465	2,465	1,500	2,465
2005-10-06	2,485	2,495	2,460	2,460	3,600	2,460
2005-10-05	2,500	2,530	2,485	2,495	7,800	2,495
2005-10-04	2,600	2,600	2,500	2,525	3,900	2,525
2005-10-03	2,500	2,600	2,480	2,600	5,000	2,600
2005-09-30	2,515	2,535	2,505	2,505	3,600	2,505
2005-09-29	2,600	2,600	2,505	2,530	9,500	2,530
2005-09-28	2,620	2,650	2,615	2,615	500	2,615
2005-09-27	2,700	2,700	2,650	2,650	1,100	2,650
2005-09-26	2,670	2,670	2,595	2,640	3,400	2,640
2005-09-22	2,700	2,700	2,690	2,690	1,400	2,690
2005-09-21	2,745	2,745	2,705	2,705	900	2,705
2005-09-20	2,710	2,725	2,710	2,715	2,400	2,715
2005-09-16	2,700	2,710	2,680	2,710	1,700	2,710
2005-09-15	2,700	2,715	2,680	2,700	6,700	2,700
2005-09-14	2,640	2,650	2,640	2,650	4,200	2,650
2005-09-13	2,635	2,640	2,600	2,630	3,700	2,630
2005-09-12	2,610	2,640	2,600	2,640	1,100	2,640
2005-09-09	2,615	2,620	2,600	2,620	1,600	2,620
2005-09-08	2,675	2,690	2,625	2,625	3,100	2,625
2005-09-07	2,695	2,730	2,675	2,675	1,000	2,675
2005-09-06	2,660	2,660	2,660	2,660	200	2,660
2005-09-05	2,735	2,735	2,680	2,735	1,000	2,735
2005-09-02	2,670	2,690	2,650	2,670	1,200	2,670
2005-09-01	2,740	2,740	2,670	2,670	1,000	2,670
2005-08-31	2,685	2,740	2,685	2,740	1,000	2,740
2005-08-30	2,735	2,735	2,680	2,680	1,300	2,680
2005-08-29	2,710	2,735	2,710	2,735	1,200	2,735
2005-08-26	2,750	2,750	2,690	2,705	1,100	2,705
2005-08-25	2,740	2,760	2,740	2,760	800	2,760
2005-08-24	2,730	2,730	2,685	2,685	900	2,685
2005-08-23	2,725	2,750	2,710	2,750	2,200	2,750
2005-08-22	2,670	2,690	2,670	2,680	700	2,680
2005-08-19	2,895	2,895	2,560	2,760	6,500	2,760
2005-08-18	2,870	2,900	2,870	2,895	3,400	2,895
2005-08-17	2,860	2,870	2,855	2,870	2,100	2,870
2005-08-16	2,870	2,870	2,855	2,855	1,300	2,855
2005-08-15	2,850	2,860	2,835	2,860	3,700	2,860
2005-08-12	2,850	2,860	2,830	2,850	3,300	2,850
2005-08-11	2,800	2,860	2,800	2,850	9,900	2,850
2005-08-10	2,770	2,820	2,770	2,790	3,500	2,790
2005-08-09	2,820	2,820	2,770	2,770	6,200	2,770
2005-08-08	2,800	2,800	2,770	2,780	2,500	2,780
2005-08-05	2,830	2,830	2,810	2,810	3,300	2,810
2005-08-04	2,880	2,900	2,830	2,830	9,100	2,830
2005-08-03	2,850	2,880	2,835	2,880	6,300	2,880
2005-08-02	2,845	2,850	2,790	2,840	5,100	2,840
2005-08-01	2,845	2,860	2,845	2,850	7,500	2,850
2005-07-29	2,700	2,845	2,700	2,845	5,000	2,845
2005-07-28	2,685	2,710	2,685	2,710	2,400	2,710
2005-07-27	2,710	2,710	2,650	2,680	2,900	2,680
2005-07-26	2,760	2,770	2,720	2,730	1,600	2,730
2005-07-25	2,800	2,800	2,800	2,800	100	2,800
2005-07-22	2,900	2,900	2,800	2,890	3,000	2,890
2005-07-21	2,980	3,000	2,925	2,950	28,800	2,950
2005-07-20	2,805	3,100	2,805	2,910	55,300	2,910
2005-07-19	2,760	2,810	2,760	2,800	11,600	2,800
2005-07-15	2,740	2,750	2,740	2,750	5,900	2,750
2005-07-14	2,700	2,745	2,700	2,740	3,800	2,740
2005-07-13	2,740	2,740	2,700	2,700	15,900	2,700
2005-07-12	2,740	2,750	2,730	2,740	29,400	2,740
2005-07-11	2,660	2,750	2,660	2,740	27,800	2,740
2005-07-08	2,600	2,660	2,600	2,660	15,100	2,660
2005-07-07	2,580	2,605	2,580	2,600	14,700	2,600
2005-07-06	2,505	2,580	2,500	2,580	2,200	2,580
2005-07-05	2,510	2,530	2,480	2,530	900	2,530
2005-07-04	2,480	2,510	2,480	2,510	600	2,510
2005-07-01	2,500	2,500	2,480	2,480	1,200	2,480
2005-06-30	2,560	2,590	2,515	2,515	1,400	2,515
2005-06-29	2,480	2,560	2,460	2,560	4,500	2,560
2005-06-28	2,450	2,450	2,450	2,450	200	2,450
2005-06-27	2,450	2,450	2,450	2,450	4,200	2,450
2005-06-24	2,450	2,450	2,450	2,450	2,200	2,450
2005-06-23	2,450	2,450	2,410	2,450	2,000	2,450
2005-06-22	2,420	2,430	2,420	2,430	700	2,430
2005-06-21	2,400	2,450	2,400	2,450	1,600	2,450
2005-06-20	2,445	2,450	2,425	2,425	1,800	2,425
2005-06-17	2,440	2,470	2,435	2,435	3,900	2,435
2005-06-16	2,520	2,530	2,440	2,440	2,800	2,440
2005-06-15	2,495	2,495	2,475	2,480	1,100	2,480
2005-06-14	2,525	2,530	2,505	2,505	1,000	2,505
2005-06-13	2,520	2,520	2,505	2,520	1,400	2,520
2005-06-10	2,495	2,520	2,475	2,520	3,100	2,520
2005-06-09	2,485	2,485	2,460	2,485	2,100	2,485
2005-06-08	2,460	2,460	2,460	2,460	1,500	2,460
2005-06-07	2,480	2,480	2,460	2,460	600	2,460
2005-06-06	2,470	2,470	2,460	2,460	500	2,460
2005-06-03	2,475	2,475	2,460	2,465	900	2,465
2005-06-02	2,475	2,475	2,460	2,460	2,900	2,460
2005-06-01	2,460	2,475	2,460	2,475	3,500	2,475
2005-05-31	2,475	2,475	2,450	2,450	1,200	2,450
2005-05-30	2,485	2,485	2,470	2,470	1,100	2,470
2005-05-27	2,470	2,470	2,470	2,470	800	2,470
2005-05-26	2,470	2,470	2,450	2,470	5,800	2,470
2005-05-25	2,460	2,470	2,460	2,470	2,700	2,470
2005-05-24	2,460	2,460	2,460	2,460	1,300	2,460
2005-05-23	2,400	2,500	2,400	2,455	3,300	2,455
2005-05-20	2,510	2,510	2,410	2,440	4,400	2,440
2005-05-19	2,550	2,550	2,510	2,520	900	2,520
2005-05-18	2,510	2,510	2,510	2,510	1,700	2,510
2005-05-17	2,510	2,510	2,500	2,510	6,700	2,510
2005-05-16	2,505	2,515	2,505	2,510	500	2,510
2005-05-13	2,560	2,560	2,550	2,550	3,000	2,550
2005-05-12	2,555	2,560	2,550	2,550	1,100	2,550
2005-05-11	2,550	2,570	2,530	2,570	6,300	2,570
2005-05-10	2,500	2,510	2,500	2,510	1,200	2,510
2005-05-09	2,510	2,510	2,505	2,510	1,300	2,510
2005-05-06	2,510	2,530	2,510	2,510	1,400	2,510
2005-05-02	2,525	2,525	2,500	2,500	1,200	2,500
2005-04-28	2,530	2,535	2,530	2,535	2,300	2,535
2005-04-27	2,550	2,550	2,520	2,530	11,100	2,530
2005-04-26	2,565	2,565	2,515	2,520	10,600	2,520
2005-04-25	2,525	2,525	2,500	2,525	2,400	2,525
2005-04-22	2,555	2,555	2,525	2,525	2,300	2,525
2005-04-21	2,600	2,600	2,550	2,600	2,200	2,600
2005-04-20	2,690	2,690	2,550	2,600	2,500	2,600
2005-04-19	2,630	2,650	2,610	2,650	13,500	2,650
2005-04-18	2,600	2,630	2,580	2,630	19,600	2,630
2005-04-15	2,600	2,615	2,595	2,600	11,200	2,600
2005-04-14	2,600	2,635	2,590	2,635	11,200	2,635
2005-04-13	2,525	2,600	2,500	2,600	11,900	2,600
2005-04-12	2,510	2,510	2,500	2,500	4,100	2,500
2005-04-11	2,545	2,545	2,510	2,515	4,300	2,515
2005-04-08	2,510	2,510	2,500	2,500	4,200	2,500
2005-04-07	2,515	2,520	2,505	2,510	4,900	2,510
2005-04-06	2,500	2,500	2,500	2,500	2,700	2,500
2005-04-05	2,470	2,480	2,470	2,480	1,700	2,480
2005-04-04	2,460	2,460	2,445	2,460	3,100	2,460
2005-04-01	2,460	2,460	2,440	2,445	8,900	2,445
2005-03-31	2,405	2,450	2,405	2,450	1,700	2,450
2005-03-30	2,435	2,500	2,435	2,440	5,300	2,440
2005-03-29	2,400	2,405	2,380	2,400	2,900	2,400
2005-03-28	2,435	2,450	2,435	2,450	1,300	2,450
2005-03-25	2,450	2,490	2,445	2,445	2,400	2,445
2005-03-24	2,495	2,495	2,445	2,445	2,300	2,445
2005-03-23	2,495	2,500	2,450	2,475	3,500	2,475
2005-03-22	2,480	2,480	2,425	2,440	2,400	2,440
2005-03-18	2,470	2,480	2,405	2,480	7,900	2,480
2005-03-17	2,500	2,500	2,460	2,470	12,500	2,470
2005-03-16	2,540	2,540	2,480	2,485	10,500	2,485
2005-03-15	2,540	2,570	2,530	2,530	5,100	2,530
2005-03-14	2,550	2,550	2,535	2,535	2,900	2,535
2005-03-11	2,555	2,570	2,550	2,550	2,500	2,550
2005-03-10	2,630	2,630	2,555	2,555	2,200	2,555
2005-03-09	2,535	2,640	2,535	2,635	19,000	2,635
2005-03-08	2,555	2,555	2,545	2,545	2,600	2,545
2005-03-07	2,565	2,570	2,545	2,545	3,600	2,545
2005-03-04	2,550	2,550	2,540	2,550	1,700	2,550
2005-03-03	2,600	2,600	2,540	2,540	3,400	2,540
2005-03-02	2,570	2,590	2,550	2,550	7,600	2,550
2005-03-01	2,540	2,545	2,535	2,540	4,500	2,540
2005-02-28	2,535	2,550	2,530	2,535	4,600	2,535
2005-02-25	2,505	2,525	2,505	2,510	1,500	2,510
2005-02-24	2,525	2,545	2,505	2,510	2,000	2,510
2005-02-23	2,575	2,575	2,525	2,525	3,500	2,525
2005-02-22	2,520	2,550	2,515	2,550	2,300	2,550
2005-02-21	2,525	2,555	2,525	2,555	3,400	2,555
2005-02-18	2,580	2,580	2,540	2,540	4,400	2,540
2005-02-17	2,570	2,600	2,570	2,575	8,000	2,575
2005-02-16	2,660	2,670	2,570	2,570	8,100	2,570
2005-02-15	2,580	2,650	2,570	2,645	23,700	2,645
2005-02-14	2,580	2,580	2,550	2,550	6,200	2,550
2005-02-10	2,535	2,585	2,530	2,540	4,300	2,540
2005-02-09	2,535	2,585	2,530	2,530	8,300	2,530
2005-02-08	2,520	2,580	2,515	2,515	8,900	2,515
2005-02-07	2,585	2,585	2,515	2,520	6,700	2,520
2005-02-04	2,555	2,585	2,520	2,520	4,100	2,520
2005-02-03	2,580	2,590	2,550	2,550	2,000	2,550
2005-02-02	2,600	2,600	2,550	2,575	9,400	2,575
2005-02-01	2,565	2,600	2,555	2,600	7,700	2,600
2005-01-31	2,600	2,665	2,560	2,560	17,100	2,560
2005-01-28	2,525	2,600	2,525	2,580	21,600	2,580
2005-01-27	2,540	2,595	2,525	2,525	6,800	2,525
2005-01-26	2,525	2,600	2,525	2,540	11,100	2,540
2005-01-25	2,560	2,560	2,525	2,525	7,700	2,525
2005-01-24	2,600	2,600	2,550	2,555	5,900	2,555
2005-01-21	2,555	2,600	2,540	2,600	6,600	2,600
2005-01-20	2,600	2,630	2,575	2,620	7,500	2,620
2005-01-19	2,550	2,630	2,530	2,630	30,500	2,630
2005-01-18	2,550	2,550	2,470	2,480	6,600	2,480
2005-01-17	2,580	2,620	2,510	2,540	25,100	2,540
2005-01-14	2,415	2,570	2,400	2,570	37,000	2,570
2005-01-13	2,415	2,450	2,370	2,375	8,900	2,375
2005-01-12	2,470	2,530	2,405	2,405	8,800	2,405
2005-01-11	2,520	2,580	2,465	2,470	21,300	2,470
2005-01-07	2,560	2,570	2,410	2,500	30,200	2,500
2005-01-06	2,200	2,480	2,200	2,460	41,900	2,460
2005-01-05	2,180	2,190	2,135	2,170	14,900	2,170
2005-01-04	2,135	2,250	2,130	2,165	4,100	2,165

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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