7214 GMB(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304895004894891,400489
2008-12-294964994914992,100499
2008-12-264955024955002,800500
2008-12-25495495495495200495
2008-12-244925004874874,400487
2008-12-225205205005011,800501
2008-12-195215265215212,400521
2008-12-18531533523527900527
2008-12-1756956955056013,600560
2008-12-16550550550550300550
2008-12-15570570570570100570
2008-12-12588588560560300560
2008-12-115515905335901,000590
2008-12-10532532532532100532
2008-12-09556556552552500552
2008-12-08545545545545500545
2008-12-05552554552552800552
2008-12-045825895805802,200580
2008-12-035606005606005,600600
2008-12-025285505255503,100550
2008-12-01530533530533500533
2008-11-28538538525531500531
2008-11-27524525524525300525
2008-11-265255385255301,200530
2008-11-255405545395501,200550
2008-11-215375375355371,000537
2008-11-20536540536540500540
2008-11-195565615565602,700560
2008-11-18551561551552300552
2008-11-175375605375501,800550
2008-11-145455505365363,100536
2008-11-135305465305403,000540
2008-11-125855855605626,200562
2008-11-116016025925923,800592
2008-11-106356406096205,700620
2008-11-076606666516546,300654
2008-11-066647046646707,300670
2008-11-056407046407047,400704
2008-11-046126126006041,100604
2008-10-315906405906305,200630
2008-10-306006005825877,400587
2008-10-296006196006002,100600
2008-10-28600600600600200600
2008-10-276386386006003,000600
2008-10-246606606406401,600640
2008-10-236506806276808,800680
2008-10-226366706316607,900660
2008-10-216586866556556,100655
2008-10-206206706206555,300655
2008-10-1754663354462013,300620
2008-10-165555805305367,500536
2008-10-156176175965972,100597
2008-10-145806195776159,300615
2008-10-105605605115306,900530
2008-10-0960160153058326,500583
2008-10-0866066060160111,000601
2008-10-0762466062465010,800650
2008-10-067667667247244,700724
2008-10-037927937897896,200789
2008-10-028198208018011,800801
2008-10-018228228088104,200810
2008-09-308308318158153,100815
2008-09-298718718548542,400854
2008-09-268668808648803,300880
2008-09-258618808588804,500880
2008-09-248768848768802,500880
2008-09-229189188848845,600884
2008-09-198839298718856,900885
2008-09-188908908758903,900890
2008-09-179259408808916,900891
2008-09-16920925920925400925
2008-09-129259309259301,700930
2008-09-11921925921925300925
2008-09-10921921921921300921
2008-09-09939939921921600921
2008-09-08910910910910600910
2008-09-059009008909003,700900
2008-09-04915925910911800911
2008-09-039159289159151,300915
2008-09-02929929915915700915
2008-09-01915920915915300915
2008-08-29928930928930500930
2008-08-289209209159152,300915
2008-08-26922922921921300921
2008-08-259219489219402,600940
2008-08-22912912911911300911
2008-08-21919920919919500919
2008-08-20918919918919600919
2008-08-199189209189181,200918
2008-08-189149269149181,000918
2008-08-159429439009135,500913
2008-08-149539539379372,200937
2008-08-13960963957963900963
2008-08-129759809639631,300963
2008-08-119889999739751,800975
2008-08-089469809429802,000980
2008-08-079859859589582,200958
2008-08-069909909809802,300980
2008-08-051,0011,0209991,0001,5001,000
2008-08-041,0481,0481,0001,0202,0001,020
2008-08-011,0301,0301,0281,0301,3001,030
2008-07-311,0361,0361,0211,0218001,021
2008-07-301,0201,0751,0201,0593,5001,059
2008-07-291,0201,0391,0111,0201,4001,020
2008-07-281,0121,0301,0121,0209001,020
2008-07-251,0201,0401,0101,0102,3001,010
2008-07-241,0201,0401,0151,0201,2001,020
2008-07-231,0201,0201,0201,0208001,020
2008-07-221,0591,0591,0151,0151,7001,015
2008-07-181,0791,0901,0451,0597,7001,059
2008-07-171,0901,0901,0701,0791,8001,079
2008-07-161,0701,0701,0171,0171,1001,017
2008-07-151,0701,0701,0151,0703,5001,070
2008-07-141,0601,0701,0601,0708001,070
2008-07-111,1201,1201,0601,0701,9001,070
2008-07-101,0971,1401,0971,1205,1001,120
2008-07-091,0801,1241,0801,1101,7001,110
2008-07-081,0601,0801,0601,0801,6001,080
2008-07-071,0581,0601,0581,0598001,059
2008-07-041,0871,0901,0871,0908001,090
2008-07-031,0871,0871,0861,0878001,087
2008-07-021,1331,1331,0861,1201,3001,120
2008-07-011,1201,1401,0951,1133,7001,113
2008-06-301,1401,1401,1391,1401,5001,140
2008-06-271,1111,1701,1111,1375,4001,137
2008-06-261,1251,1251,1111,1111,0001,111
2008-06-251,1281,1701,1261,1261,3001,126
2008-06-241,1471,1501,1471,1481,1001,148
2008-06-231,1521,1791,1471,1593,4001,159
2008-06-201,1601,2001,1601,1811,3001,181
2008-06-191,1701,2001,1511,1605,3001,160
2008-06-181,1911,1911,1801,1805001,180
2008-06-171,1801,1801,1611,1803,5001,180
2008-06-161,1951,1951,1801,1803,5001,180
2008-06-131,1941,1941,1801,1804,0001,180
2008-06-121,1661,2301,1621,2306,2001,230
2008-06-111,1651,1701,1601,1652,6001,165
2008-06-101,1911,1931,1471,1644,0001,164
2008-06-091,2001,2311,2001,2261,2001,226
2008-06-061,2501,2701,2501,2695,4001,269
2008-06-051,2201,2301,2201,2207,0001,220
2008-06-041,2001,2201,2001,2205001,220
2008-06-031,2101,2101,2001,2001,3001,200
2008-06-021,2101,2101,2101,2106001,210
2008-05-301,2001,2101,2001,2101,6001,210
2008-05-291,1801,2001,1801,1801,4001,180
2008-05-281,1721,1901,1721,1752,5001,175
2008-05-271,1651,1661,1611,1631,8001,163
2008-05-261,2041,2041,1961,1962,6001,196
2008-05-231,2351,2401,2321,2325,0001,232
2008-05-221,2371,2501,2101,2106001,210
2008-05-211,2801,2801,2621,2801,0001,280
2008-05-201,2901,2901,2711,2901,3001,290
2008-05-191,2851,2971,2851,2975,2001,297
2008-05-161,2901,2981,2701,2856,8001,285
2008-05-151,2041,2801,2001,28016,1001,280
2008-05-141,1501,1601,1301,1555,1001,155
2008-05-131,1111,1501,1111,1506001,150
2008-05-121,1001,1001,1001,1002001,100
2008-05-091,1331,1331,1101,1109001,110
2008-05-081,1381,1481,1381,1474001,147
2008-05-071,1201,1701,1201,1335,9001,133
2008-05-021,0351,1191,0351,1144,9001,114
2008-05-011,0451,0661,0311,0365,2001,036
2008-04-301,0201,0591,0201,0487,5001,048
2008-04-289801,0199741,00013,7001,000
2008-04-259109409109409,000940
2008-04-249099229059053,000905
2008-04-23910927910927500927
2008-04-219099309099302,100930
2008-04-189179209049044,000904
2008-04-179209319179172,000917
2008-04-169079159039154,400915
2008-04-159259259119113,700911
2008-04-149399409309303,500930
2008-04-119649649519511,600951
2008-04-109919919809801,700980
2008-04-091,0011,0011,0011,0015001,001
2008-04-081,0011,0011,0011,0014001,001
2008-04-071,0101,0201,0101,0106,8001,010
2008-04-041,0101,0341,0101,0345001,034
2008-04-031,0071,0081,0071,0085001,008
2008-04-021,0491,0491,0351,0479001,047
2008-04-011,0221,0221,0221,0221001,022
2008-03-311,0221,0221,0221,0227001,022
2008-03-281,0221,0221,0221,0222001,022
2008-03-271,0231,0231,0221,0221,2001,022
2008-03-261,0421,0421,0231,0239001,023
2008-03-251,0801,0801,0801,0802001,080
2008-03-211,0791,0801,0701,0804001,080
2008-03-191,0991,0991,0991,0991001,099
2008-03-181,0401,0401,0401,0405001,040
2008-03-171,0881,0881,0551,0551,7001,055
2008-03-131,0881,0881,0881,0883001,088
2008-03-111,0881,0881,0871,0883001,088
2008-03-101,0901,0901,0701,0708001,070
2008-03-071,0801,0991,0631,0997001,099
2008-03-061,0761,0761,0761,0762001,076
2008-03-051,0721,0721,0711,0714001,071
2008-03-041,1351,1351,1351,1354001,135
2008-02-291,1001,1001,1001,1004001,100
2008-02-281,1081,1081,0901,1003,7001,100
2008-02-271,1401,1431,1401,1431,0001,143
2008-02-261,0911,1401,0911,1401,4001,140
2008-02-251,0801,0801,0801,0801,1001,080
2008-02-221,0751,0751,0751,0754001,075
2008-02-211,0411,0701,0411,0709001,070
2008-02-201,0551,0601,0551,0602,3001,060
2008-02-191,0701,0721,0341,0604,1001,060
2008-02-181,0741,0801,0741,0744,4001,074
2008-02-151,0741,0741,0731,0745001,074
2008-02-131,0561,0561,0541,0543001,054
2008-02-121,0741,0741,0531,0541,2001,054
2008-02-081,0901,0901,0521,0527001,052
2008-02-071,0851,0961,0521,0852,9001,085
2008-02-061,1411,1411,0851,0855,0001,085
2008-02-051,1431,1431,1431,1431001,143
2008-02-041,1681,1681,1601,1601,0001,160
2008-02-011,1691,1691,1691,1691001,169
2008-01-311,1091,1401,0511,1402,4001,140
2008-01-301,0901,1501,0901,1371,7001,137
2008-01-291,0851,0901,0851,0891,9001,089
2008-01-281,0851,0891,0751,0755001,075
2008-01-251,0891,0901,0851,0857001,085
2008-01-231,0401,0401,0241,0301,1001,030
2008-01-221,0361,0541,0301,0541,0001,054
2008-01-211,0671,0671,0351,0678001,067
2008-01-181,0821,1001,0801,1009001,100
2008-01-171,0791,1151,0791,0823,1001,082
2008-01-161,1221,1221,1221,1222001,122
2008-01-151,1031,1031,0901,0906001,090
2008-01-111,1311,1311,1311,1311001,131
2008-01-101,1601,1601,1601,1603001,160
2008-01-091,1411,1751,1401,1513,4001,151
2008-01-081,1451,1491,1441,1491,5001,149
2008-01-071,1651,1651,1441,1441,2001,144
2008-01-041,1481,1651,1481,1656001,165

分割・併合履歴 : なし