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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 489 | 500 | 489 | 489 | 1,400 | 489 |
| 2008-12-29 | 496 | 499 | 491 | 499 | 2,100 | 499 |
| 2008-12-26 | 495 | 502 | 495 | 500 | 2,800 | 500 |
| 2008-12-25 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2008-12-24 | 492 | 500 | 487 | 487 | 4,400 | 487 |
| 2008-12-22 | 520 | 520 | 500 | 501 | 1,800 | 501 |
| 2008-12-19 | 521 | 526 | 521 | 521 | 2,400 | 521 |
| 2008-12-18 | 531 | 533 | 523 | 527 | 900 | 527 |
| 2008-12-17 | 569 | 569 | 550 | 560 | 13,600 | 560 |
| 2008-12-16 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2008-12-15 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-12-12 | 588 | 588 | 560 | 560 | 300 | 560 |
| 2008-12-11 | 551 | 590 | 533 | 590 | 1,000 | 590 |
| 2008-12-10 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2008-12-09 | 556 | 556 | 552 | 552 | 500 | 552 |
| 2008-12-08 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2008-12-05 | 552 | 554 | 552 | 552 | 800 | 552 |
| 2008-12-04 | 582 | 589 | 580 | 580 | 2,200 | 580 |
| 2008-12-03 | 560 | 600 | 560 | 600 | 5,600 | 600 |
| 2008-12-02 | 528 | 550 | 525 | 550 | 3,100 | 550 |
| 2008-12-01 | 530 | 533 | 530 | 533 | 500 | 533 |
| 2008-11-28 | 538 | 538 | 525 | 531 | 500 | 531 |
| 2008-11-27 | 524 | 525 | 524 | 525 | 300 | 525 |
| 2008-11-26 | 525 | 538 | 525 | 530 | 1,200 | 530 |
| 2008-11-25 | 540 | 554 | 539 | 550 | 1,200 | 550 |
| 2008-11-21 | 537 | 537 | 535 | 537 | 1,000 | 537 |
| 2008-11-20 | 536 | 540 | 536 | 540 | 500 | 540 |
| 2008-11-19 | 556 | 561 | 556 | 560 | 2,700 | 560 |
| 2008-11-18 | 551 | 561 | 551 | 552 | 300 | 552 |
| 2008-11-17 | 537 | 560 | 537 | 550 | 1,800 | 550 |
| 2008-11-14 | 545 | 550 | 536 | 536 | 3,100 | 536 |
| 2008-11-13 | 530 | 546 | 530 | 540 | 3,000 | 540 |
| 2008-11-12 | 585 | 585 | 560 | 562 | 6,200 | 562 |
| 2008-11-11 | 601 | 602 | 592 | 592 | 3,800 | 592 |
| 2008-11-10 | 635 | 640 | 609 | 620 | 5,700 | 620 |
| 2008-11-07 | 660 | 666 | 651 | 654 | 6,300 | 654 |
| 2008-11-06 | 664 | 704 | 664 | 670 | 7,300 | 670 |
| 2008-11-05 | 640 | 704 | 640 | 704 | 7,400 | 704 |
| 2008-11-04 | 612 | 612 | 600 | 604 | 1,100 | 604 |
| 2008-10-31 | 590 | 640 | 590 | 630 | 5,200 | 630 |
| 2008-10-30 | 600 | 600 | 582 | 587 | 7,400 | 587 |
| 2008-10-29 | 600 | 619 | 600 | 600 | 2,100 | 600 |
| 2008-10-28 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-10-27 | 638 | 638 | 600 | 600 | 3,000 | 600 |
| 2008-10-24 | 660 | 660 | 640 | 640 | 1,600 | 640 |
| 2008-10-23 | 650 | 680 | 627 | 680 | 8,800 | 680 |
| 2008-10-22 | 636 | 670 | 631 | 660 | 7,900 | 660 |
| 2008-10-21 | 658 | 686 | 655 | 655 | 6,100 | 655 |
| 2008-10-20 | 620 | 670 | 620 | 655 | 5,300 | 655 |
| 2008-10-17 | 546 | 633 | 544 | 620 | 13,300 | 620 |
| 2008-10-16 | 555 | 580 | 530 | 536 | 7,500 | 536 |
| 2008-10-15 | 617 | 617 | 596 | 597 | 2,100 | 597 |
| 2008-10-14 | 580 | 619 | 577 | 615 | 9,300 | 615 |
| 2008-10-10 | 560 | 560 | 511 | 530 | 6,900 | 530 |
| 2008-10-09 | 601 | 601 | 530 | 583 | 26,500 | 583 |
| 2008-10-08 | 660 | 660 | 601 | 601 | 11,000 | 601 |
| 2008-10-07 | 624 | 660 | 624 | 650 | 10,800 | 650 |
| 2008-10-06 | 766 | 766 | 724 | 724 | 4,700 | 724 |
| 2008-10-03 | 792 | 793 | 789 | 789 | 6,200 | 789 |
| 2008-10-02 | 819 | 820 | 801 | 801 | 1,800 | 801 |
| 2008-10-01 | 822 | 822 | 808 | 810 | 4,200 | 810 |
| 2008-09-30 | 830 | 831 | 815 | 815 | 3,100 | 815 |
| 2008-09-29 | 871 | 871 | 854 | 854 | 2,400 | 854 |
| 2008-09-26 | 866 | 880 | 864 | 880 | 3,300 | 880 |
| 2008-09-25 | 861 | 880 | 858 | 880 | 4,500 | 880 |
| 2008-09-24 | 876 | 884 | 876 | 880 | 2,500 | 880 |
| 2008-09-22 | 918 | 918 | 884 | 884 | 5,600 | 884 |
| 2008-09-19 | 883 | 929 | 871 | 885 | 6,900 | 885 |
| 2008-09-18 | 890 | 890 | 875 | 890 | 3,900 | 890 |
| 2008-09-17 | 925 | 940 | 880 | 891 | 6,900 | 891 |
| 2008-09-16 | 920 | 925 | 920 | 925 | 400 | 925 |
| 2008-09-12 | 925 | 930 | 925 | 930 | 1,700 | 930 |
| 2008-09-11 | 921 | 925 | 921 | 925 | 300 | 925 |
| 2008-09-10 | 921 | 921 | 921 | 921 | 300 | 921 |
| 2008-09-09 | 939 | 939 | 921 | 921 | 600 | 921 |
| 2008-09-08 | 910 | 910 | 910 | 910 | 600 | 910 |
| 2008-09-05 | 900 | 900 | 890 | 900 | 3,700 | 900 |
| 2008-09-04 | 915 | 925 | 910 | 911 | 800 | 911 |
| 2008-09-03 | 915 | 928 | 915 | 915 | 1,300 | 915 |
| 2008-09-02 | 929 | 929 | 915 | 915 | 700 | 915 |
| 2008-09-01 | 915 | 920 | 915 | 915 | 300 | 915 |
| 2008-08-29 | 928 | 930 | 928 | 930 | 500 | 930 |
| 2008-08-28 | 920 | 920 | 915 | 915 | 2,300 | 915 |
| 2008-08-26 | 922 | 922 | 921 | 921 | 300 | 921 |
| 2008-08-25 | 921 | 948 | 921 | 940 | 2,600 | 940 |
| 2008-08-22 | 912 | 912 | 911 | 911 | 300 | 911 |
| 2008-08-21 | 919 | 920 | 919 | 919 | 500 | 919 |
| 2008-08-20 | 918 | 919 | 918 | 919 | 600 | 919 |
| 2008-08-19 | 918 | 920 | 918 | 918 | 1,200 | 918 |
| 2008-08-18 | 914 | 926 | 914 | 918 | 1,000 | 918 |
| 2008-08-15 | 942 | 943 | 900 | 913 | 5,500 | 913 |
| 2008-08-14 | 953 | 953 | 937 | 937 | 2,200 | 937 |
| 2008-08-13 | 960 | 963 | 957 | 963 | 900 | 963 |
| 2008-08-12 | 975 | 980 | 963 | 963 | 1,300 | 963 |
| 2008-08-11 | 988 | 999 | 973 | 975 | 1,800 | 975 |
| 2008-08-08 | 946 | 980 | 942 | 980 | 2,000 | 980 |
| 2008-08-07 | 985 | 985 | 958 | 958 | 2,200 | 958 |
| 2008-08-06 | 990 | 990 | 980 | 980 | 2,300 | 980 |
| 2008-08-05 | 1,001 | 1,020 | 999 | 1,000 | 1,500 | 1,000 |
| 2008-08-04 | 1,048 | 1,048 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2008-08-01 | 1,030 | 1,030 | 1,028 | 1,030 | 1,300 | 1,030 |
| 2008-07-31 | 1,036 | 1,036 | 1,021 | 1,021 | 800 | 1,021 |
| 2008-07-30 | 1,020 | 1,075 | 1,020 | 1,059 | 3,500 | 1,059 |
| 2008-07-29 | 1,020 | 1,039 | 1,011 | 1,020 | 1,400 | 1,020 |
| 2008-07-28 | 1,012 | 1,030 | 1,012 | 1,020 | 900 | 1,020 |
| 2008-07-25 | 1,020 | 1,040 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2008-07-24 | 1,020 | 1,040 | 1,015 | 1,020 | 1,200 | 1,020 |
| 2008-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2008-07-22 | 1,059 | 1,059 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2008-07-18 | 1,079 | 1,090 | 1,045 | 1,059 | 7,700 | 1,059 |
| 2008-07-17 | 1,090 | 1,090 | 1,070 | 1,079 | 1,800 | 1,079 |
| 2008-07-16 | 1,070 | 1,070 | 1,017 | 1,017 | 1,100 | 1,017 |
| 2008-07-15 | 1,070 | 1,070 | 1,015 | 1,070 | 3,500 | 1,070 |
| 2008-07-14 | 1,060 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2008-07-11 | 1,120 | 1,120 | 1,060 | 1,070 | 1,900 | 1,070 |
| 2008-07-10 | 1,097 | 1,140 | 1,097 | 1,120 | 5,100 | 1,120 |
| 2008-07-09 | 1,080 | 1,124 | 1,080 | 1,110 | 1,700 | 1,110 |
| 2008-07-08 | 1,060 | 1,080 | 1,060 | 1,080 | 1,600 | 1,080 |
| 2008-07-07 | 1,058 | 1,060 | 1,058 | 1,059 | 800 | 1,059 |
| 2008-07-04 | 1,087 | 1,090 | 1,087 | 1,090 | 800 | 1,090 |
| 2008-07-03 | 1,087 | 1,087 | 1,086 | 1,087 | 800 | 1,087 |
| 2008-07-02 | 1,133 | 1,133 | 1,086 | 1,120 | 1,300 | 1,120 |
| 2008-07-01 | 1,120 | 1,140 | 1,095 | 1,113 | 3,700 | 1,113 |
| 2008-06-30 | 1,140 | 1,140 | 1,139 | 1,140 | 1,500 | 1,140 |
| 2008-06-27 | 1,111 | 1,170 | 1,111 | 1,137 | 5,400 | 1,137 |
| 2008-06-26 | 1,125 | 1,125 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2008-06-25 | 1,128 | 1,170 | 1,126 | 1,126 | 1,300 | 1,126 |
| 2008-06-24 | 1,147 | 1,150 | 1,147 | 1,148 | 1,100 | 1,148 |
| 2008-06-23 | 1,152 | 1,179 | 1,147 | 1,159 | 3,400 | 1,159 |
| 2008-06-20 | 1,160 | 1,200 | 1,160 | 1,181 | 1,300 | 1,181 |
| 2008-06-19 | 1,170 | 1,200 | 1,151 | 1,160 | 5,300 | 1,160 |
| 2008-06-18 | 1,191 | 1,191 | 1,180 | 1,180 | 500 | 1,180 |
| 2008-06-17 | 1,180 | 1,180 | 1,161 | 1,180 | 3,500 | 1,180 |
| 2008-06-16 | 1,195 | 1,195 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2008-06-13 | 1,194 | 1,194 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2008-06-12 | 1,166 | 1,230 | 1,162 | 1,230 | 6,200 | 1,230 |
| 2008-06-11 | 1,165 | 1,170 | 1,160 | 1,165 | 2,600 | 1,165 |
| 2008-06-10 | 1,191 | 1,193 | 1,147 | 1,164 | 4,000 | 1,164 |
| 2008-06-09 | 1,200 | 1,231 | 1,200 | 1,226 | 1,200 | 1,226 |
| 2008-06-06 | 1,250 | 1,270 | 1,250 | 1,269 | 5,400 | 1,269 |
| 2008-06-05 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2008-06-04 | 1,200 | 1,220 | 1,200 | 1,220 | 500 | 1,220 |
| 2008-06-03 | 1,210 | 1,210 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2008-06-02 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 1,210 |
| 2008-05-30 | 1,200 | 1,210 | 1,200 | 1,210 | 1,600 | 1,210 |
| 2008-05-29 | 1,180 | 1,200 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2008-05-28 | 1,172 | 1,190 | 1,172 | 1,175 | 2,500 | 1,175 |
| 2008-05-27 | 1,165 | 1,166 | 1,161 | 1,163 | 1,800 | 1,163 |
| 2008-05-26 | 1,204 | 1,204 | 1,196 | 1,196 | 2,600 | 1,196 |
| 2008-05-23 | 1,235 | 1,240 | 1,232 | 1,232 | 5,000 | 1,232 |
| 2008-05-22 | 1,237 | 1,250 | 1,210 | 1,210 | 600 | 1,210 |
| 2008-05-21 | 1,280 | 1,280 | 1,262 | 1,280 | 1,000 | 1,280 |
| 2008-05-20 | 1,290 | 1,290 | 1,271 | 1,290 | 1,300 | 1,290 |
| 2008-05-19 | 1,285 | 1,297 | 1,285 | 1,297 | 5,200 | 1,297 |
| 2008-05-16 | 1,290 | 1,298 | 1,270 | 1,285 | 6,800 | 1,285 |
| 2008-05-15 | 1,204 | 1,280 | 1,200 | 1,280 | 16,100 | 1,280 |
| 2008-05-14 | 1,150 | 1,160 | 1,130 | 1,155 | 5,100 | 1,155 |
| 2008-05-13 | 1,111 | 1,150 | 1,111 | 1,150 | 600 | 1,150 |
| 2008-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-05-09 | 1,133 | 1,133 | 1,110 | 1,110 | 900 | 1,110 |
| 2008-05-08 | 1,138 | 1,148 | 1,138 | 1,147 | 400 | 1,147 |
| 2008-05-07 | 1,120 | 1,170 | 1,120 | 1,133 | 5,900 | 1,133 |
| 2008-05-02 | 1,035 | 1,119 | 1,035 | 1,114 | 4,900 | 1,114 |
| 2008-05-01 | 1,045 | 1,066 | 1,031 | 1,036 | 5,200 | 1,036 |
| 2008-04-30 | 1,020 | 1,059 | 1,020 | 1,048 | 7,500 | 1,048 |
| 2008-04-28 | 980 | 1,019 | 974 | 1,000 | 13,700 | 1,000 |
| 2008-04-25 | 910 | 940 | 910 | 940 | 9,000 | 940 |
| 2008-04-24 | 909 | 922 | 905 | 905 | 3,000 | 905 |
| 2008-04-23 | 910 | 927 | 910 | 927 | 500 | 927 |
| 2008-04-21 | 909 | 930 | 909 | 930 | 2,100 | 930 |
| 2008-04-18 | 917 | 920 | 904 | 904 | 4,000 | 904 |
| 2008-04-17 | 920 | 931 | 917 | 917 | 2,000 | 917 |
| 2008-04-16 | 907 | 915 | 903 | 915 | 4,400 | 915 |
| 2008-04-15 | 925 | 925 | 911 | 911 | 3,700 | 911 |
| 2008-04-14 | 939 | 940 | 930 | 930 | 3,500 | 930 |
| 2008-04-11 | 964 | 964 | 951 | 951 | 1,600 | 951 |
| 2008-04-10 | 991 | 991 | 980 | 980 | 1,700 | 980 |
| 2008-04-09 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2008-04-08 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
| 2008-04-07 | 1,010 | 1,020 | 1,010 | 1,010 | 6,800 | 1,010 |
| 2008-04-04 | 1,010 | 1,034 | 1,010 | 1,034 | 500 | 1,034 |
| 2008-04-03 | 1,007 | 1,008 | 1,007 | 1,008 | 500 | 1,008 |
| 2008-04-02 | 1,049 | 1,049 | 1,035 | 1,047 | 900 | 1,047 |
| 2008-04-01 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2008-03-31 | 1,022 | 1,022 | 1,022 | 1,022 | 700 | 1,022 |
| 2008-03-28 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2008-03-27 | 1,023 | 1,023 | 1,022 | 1,022 | 1,200 | 1,022 |
| 2008-03-26 | 1,042 | 1,042 | 1,023 | 1,023 | 900 | 1,023 |
| 2008-03-25 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2008-03-21 | 1,079 | 1,080 | 1,070 | 1,080 | 400 | 1,080 |
| 2008-03-19 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2008-03-18 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2008-03-17 | 1,088 | 1,088 | 1,055 | 1,055 | 1,700 | 1,055 |
| 2008-03-13 | 1,088 | 1,088 | 1,088 | 1,088 | 300 | 1,088 |
| 2008-03-11 | 1,088 | 1,088 | 1,087 | 1,088 | 300 | 1,088 |
| 2008-03-10 | 1,090 | 1,090 | 1,070 | 1,070 | 800 | 1,070 |
| 2008-03-07 | 1,080 | 1,099 | 1,063 | 1,099 | 700 | 1,099 |
| 2008-03-06 | 1,076 | 1,076 | 1,076 | 1,076 | 200 | 1,076 |
| 2008-03-05 | 1,072 | 1,072 | 1,071 | 1,071 | 400 | 1,071 |
| 2008-03-04 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 1,135 |
| 2008-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2008-02-28 | 1,108 | 1,108 | 1,090 | 1,100 | 3,700 | 1,100 |
| 2008-02-27 | 1,140 | 1,143 | 1,140 | 1,143 | 1,000 | 1,143 |
| 2008-02-26 | 1,091 | 1,140 | 1,091 | 1,140 | 1,400 | 1,140 |
| 2008-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2008-02-22 | 1,075 | 1,075 | 1,075 | 1,075 | 400 | 1,075 |
| 2008-02-21 | 1,041 | 1,070 | 1,041 | 1,070 | 900 | 1,070 |
| 2008-02-20 | 1,055 | 1,060 | 1,055 | 1,060 | 2,300 | 1,060 |
| 2008-02-19 | 1,070 | 1,072 | 1,034 | 1,060 | 4,100 | 1,060 |
| 2008-02-18 | 1,074 | 1,080 | 1,074 | 1,074 | 4,400 | 1,074 |
| 2008-02-15 | 1,074 | 1,074 | 1,073 | 1,074 | 500 | 1,074 |
| 2008-02-13 | 1,056 | 1,056 | 1,054 | 1,054 | 300 | 1,054 |
| 2008-02-12 | 1,074 | 1,074 | 1,053 | 1,054 | 1,200 | 1,054 |
| 2008-02-08 | 1,090 | 1,090 | 1,052 | 1,052 | 700 | 1,052 |
| 2008-02-07 | 1,085 | 1,096 | 1,052 | 1,085 | 2,900 | 1,085 |
| 2008-02-06 | 1,141 | 1,141 | 1,085 | 1,085 | 5,000 | 1,085 |
| 2008-02-05 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2008-02-04 | 1,168 | 1,168 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-02-01 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2008-01-31 | 1,109 | 1,140 | 1,051 | 1,140 | 2,400 | 1,140 |
| 2008-01-30 | 1,090 | 1,150 | 1,090 | 1,137 | 1,700 | 1,137 |
| 2008-01-29 | 1,085 | 1,090 | 1,085 | 1,089 | 1,900 | 1,089 |
| 2008-01-28 | 1,085 | 1,089 | 1,075 | 1,075 | 500 | 1,075 |
| 2008-01-25 | 1,089 | 1,090 | 1,085 | 1,085 | 700 | 1,085 |
| 2008-01-23 | 1,040 | 1,040 | 1,024 | 1,030 | 1,100 | 1,030 |
| 2008-01-22 | 1,036 | 1,054 | 1,030 | 1,054 | 1,000 | 1,054 |
| 2008-01-21 | 1,067 | 1,067 | 1,035 | 1,067 | 800 | 1,067 |
| 2008-01-18 | 1,082 | 1,100 | 1,080 | 1,100 | 900 | 1,100 |
| 2008-01-17 | 1,079 | 1,115 | 1,079 | 1,082 | 3,100 | 1,082 |
| 2008-01-16 | 1,122 | 1,122 | 1,122 | 1,122 | 200 | 1,122 |
| 2008-01-15 | 1,103 | 1,103 | 1,090 | 1,090 | 600 | 1,090 |
| 2008-01-11 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2008-01-10 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2008-01-09 | 1,141 | 1,175 | 1,140 | 1,151 | 3,400 | 1,151 |
| 2008-01-08 | 1,145 | 1,149 | 1,144 | 1,149 | 1,500 | 1,149 |
| 2008-01-07 | 1,165 | 1,165 | 1,144 | 1,144 | 1,200 | 1,144 |
| 2008-01-04 | 1,148 | 1,165 | 1,148 | 1,165 | 600 | 1,165 |
分割・併合履歴 ： なし
