7214 GMB(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 674 | 680 | 674 | 679 | 700 | 679 |
| 2009-12-29 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2009-12-28 | 644 | 670 | 644 | 660 | 4,000 | 660 |
| 2009-12-25 | 630 | 660 | 630 | 644 | 3,400 | 644 |
| 2009-12-24 | 631 | 653 | 621 | 650 | 7,600 | 650 |
| 2009-12-22 | 617 | 630 | 617 | 630 | 3,700 | 630 |
| 2009-12-21 | 618 | 618 | 618 | 618 | 300 | 618 |
| 2009-12-18 | 645 | 648 | 628 | 628 | 9,300 | 628 |
| 2009-12-17 | 621 | 645 | 621 | 645 | 3,100 | 645 |
| 2009-12-16 | 604 | 618 | 604 | 618 | 1,200 | 618 |
| 2009-12-15 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-12-14 | 600 | 610 | 600 | 610 | 800 | 610 |
| 2009-12-11 | 600 | 610 | 600 | 610 | 1,200 | 610 |
| 2009-12-10 | 596 | 629 | 596 | 614 | 4,900 | 614 |
| 2009-12-09 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2009-12-07 | 585 | 600 | 585 | 600 | 1,400 | 600 |
| 2009-12-04 | 572 | 576 | 572 | 575 | 1,100 | 575 |
| 2009-12-03 | 566 | 599 | 565 | 571 | 3,000 | 571 |
| 2009-12-02 | 571 | 571 | 557 | 557 | 800 | 557 |
| 2009-12-01 | 540 | 541 | 540 | 541 | 200 | 541 |
| 2009-11-30 | 545 | 547 | 535 | 536 | 700 | 536 |
| 2009-11-27 | 541 | 550 | 540 | 548 | 4,300 | 548 |
| 2009-11-26 | 548 | 548 | 547 | 547 | 1,200 | 547 |
| 2009-11-25 | 547 | 548 | 547 | 548 | 1,000 | 548 |
| 2009-11-24 | 539 | 543 | 539 | 543 | 500 | 543 |
| 2009-11-20 | 540 | 549 | 540 | 549 | 400 | 549 |
| 2009-11-18 | 546 | 546 | 520 | 535 | 2,500 | 535 |
| 2009-11-17 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2009-11-16 | 546 | 546 | 518 | 536 | 2,200 | 536 |
| 2009-11-13 | 553 | 553 | 545 | 546 | 2,500 | 546 |
| 2009-11-12 | 565 | 566 | 556 | 565 | 3,800 | 565 |
| 2009-11-11 | 600 | 600 | 578 | 585 | 4,800 | 585 |
| 2009-11-10 | 610 | 610 | 601 | 601 | 600 | 601 |
| 2009-11-09 | 610 | 610 | 600 | 602 | 4,400 | 602 |
| 2009-11-06 | 631 | 631 | 600 | 618 | 3,700 | 618 |
| 2009-11-05 | 628 | 628 | 611 | 611 | 1,100 | 611 |
| 2009-11-04 | 630 | 630 | 615 | 630 | 10,700 | 630 |
| 2009-11-02 | 622 | 622 | 607 | 610 | 6,100 | 610 |
| 2009-10-30 | 640 | 642 | 637 | 638 | 1,000 | 638 |
| 2009-10-29 | 632 | 632 | 630 | 630 | 1,300 | 630 |
| 2009-10-28 | 648 | 650 | 631 | 642 | 3,100 | 642 |
| 2009-10-27 | 640 | 640 | 628 | 628 | 5,300 | 628 |
| 2009-10-26 | 682 | 682 | 650 | 660 | 8,900 | 660 |
| 2009-10-23 | 712 | 712 | 712 | 712 | 200 | 712 |
| 2009-10-22 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2009-10-21 | 690 | 710 | 690 | 708 | 1,800 | 708 |
| 2009-10-20 | 681 | 705 | 681 | 705 | 1,500 | 705 |
| 2009-10-19 | 720 | 720 | 680 | 708 | 4,100 | 708 |
| 2009-10-16 | 714 | 725 | 714 | 720 | 8,900 | 720 |
| 2009-10-15 | 711 | 723 | 710 | 718 | 5,500 | 718 |
| 2009-10-14 | 710 | 722 | 705 | 716 | 6,500 | 716 |
| 2009-10-13 | 729 | 729 | 700 | 728 | 4,800 | 728 |
| 2009-10-09 | 689 | 709 | 680 | 700 | 5,600 | 700 |
| 2009-10-08 | 672 | 690 | 672 | 690 | 3,100 | 690 |
| 2009-10-07 | 667 | 668 | 646 | 668 | 2,200 | 668 |
| 2009-10-06 | 669 | 675 | 651 | 651 | 1,200 | 651 |
| 2009-10-05 | 640 | 649 | 630 | 649 | 3,000 | 649 |
| 2009-10-02 | 612 | 650 | 612 | 640 | 4,100 | 640 |
| 2009-10-01 | 675 | 690 | 670 | 680 | 6,300 | 680 |
| 2009-09-30 | 680 | 680 | 680 | 680 | 2,500 | 680 |
| 2009-09-29 | 665 | 683 | 660 | 683 | 6,100 | 683 |
| 2009-09-28 | 670 | 675 | 655 | 675 | 5,900 | 675 |
| 2009-09-25 | 696 | 710 | 670 | 690 | 2,800 | 690 |
| 2009-09-24 | 721 | 730 | 711 | 721 | 19,000 | 721 |
| 2009-09-18 | 704 | 726 | 695 | 722 | 19,300 | 722 |
| 2009-09-17 | 661 | 704 | 661 | 704 | 14,000 | 704 |
| 2009-09-16 | 648 | 654 | 645 | 654 | 5,600 | 654 |
| 2009-09-15 | 639 | 653 | 636 | 640 | 7,100 | 640 |
| 2009-09-14 | 630 | 641 | 630 | 641 | 7,900 | 641 |
| 2009-09-11 | 635 | 638 | 630 | 630 | 10,700 | 630 |
| 2009-09-10 | 630 | 635 | 630 | 634 | 4,500 | 634 |
| 2009-09-09 | 631 | 637 | 631 | 631 | 4,700 | 631 |
| 2009-09-08 | 631 | 632 | 630 | 631 | 3,800 | 631 |
| 2009-09-07 | 631 | 637 | 631 | 633 | 5,900 | 633 |
| 2009-09-04 | 632 | 641 | 628 | 632 | 4,800 | 632 |
| 2009-09-03 | 631 | 638 | 630 | 638 | 6,600 | 638 |
| 2009-09-02 | 635 | 637 | 625 | 635 | 13,400 | 635 |
| 2009-09-01 | 635 | 647 | 635 | 640 | 8,200 | 640 |
| 2009-08-31 | 635 | 639 | 633 | 637 | 16,600 | 637 |
| 2009-08-28 | 630 | 639 | 630 | 635 | 4,700 | 635 |
| 2009-08-27 | 622 | 633 | 620 | 630 | 8,300 | 630 |
| 2009-08-26 | 605 | 630 | 605 | 630 | 8,600 | 630 |
| 2009-08-25 | 598 | 608 | 598 | 605 | 12,800 | 605 |
| 2009-08-24 | 592 | 598 | 592 | 597 | 3,900 | 597 |
| 2009-08-21 | 594 | 598 | 580 | 598 | 8,700 | 598 |
| 2009-08-20 | 593 | 596 | 591 | 594 | 3,900 | 594 |
| 2009-08-19 | 593 | 599 | 587 | 599 | 7,700 | 599 |
| 2009-08-18 | 600 | 606 | 594 | 597 | 4,500 | 597 |
| 2009-08-17 | 600 | 615 | 600 | 611 | 5,500 | 611 |
| 2009-08-14 | 593 | 614 | 591 | 600 | 10,700 | 600 |
| 2009-08-13 | 596 | 596 | 593 | 593 | 5,300 | 593 |
| 2009-08-12 | 595 | 601 | 595 | 596 | 4,300 | 596 |
| 2009-08-11 | 595 | 597 | 594 | 595 | 4,600 | 595 |
| 2009-08-10 | 595 | 600 | 595 | 595 | 3,700 | 595 |
| 2009-08-07 | 597 | 604 | 590 | 596 | 4,700 | 596 |
| 2009-08-06 | 605 | 606 | 595 | 606 | 12,100 | 606 |
| 2009-08-05 | 610 | 614 | 605 | 606 | 8,300 | 606 |
| 2009-08-04 | 628 | 628 | 610 | 610 | 13,300 | 610 |
| 2009-08-03 | 615 | 624 | 611 | 622 | 4,300 | 622 |
| 2009-07-31 | 615 | 620 | 606 | 610 | 7,500 | 610 |
| 2009-07-30 | 602 | 622 | 602 | 608 | 7,400 | 608 |
| 2009-07-29 | 604 | 613 | 600 | 610 | 8,400 | 610 |
| 2009-07-28 | 615 | 620 | 604 | 606 | 7,500 | 606 |
| 2009-07-27 | 604 | 624 | 604 | 616 | 11,600 | 616 |
| 2009-07-24 | 610 | 615 | 602 | 615 | 10,200 | 615 |
| 2009-07-23 | 606 | 640 | 601 | 610 | 6,100 | 610 |
| 2009-07-22 | 623 | 630 | 611 | 624 | 5,400 | 624 |
| 2009-07-21 | 652 | 652 | 620 | 624 | 3,900 | 624 |
| 2009-07-17 | 621 | 633 | 620 | 622 | 13,500 | 622 |
| 2009-07-16 | 615 | 630 | 610 | 620 | 5,100 | 620 |
| 2009-07-15 | 610 | 630 | 610 | 630 | 3,900 | 630 |
| 2009-07-14 | 600 | 640 | 598 | 639 | 7,300 | 639 |
| 2009-07-13 | 626 | 627 | 610 | 610 | 13,500 | 610 |
| 2009-07-10 | 646 | 649 | 645 | 645 | 1,200 | 645 |
| 2009-07-09 | 660 | 660 | 640 | 646 | 3,300 | 646 |
| 2009-07-08 | 690 | 700 | 689 | 690 | 4,900 | 690 |
| 2009-07-07 | 724 | 724 | 705 | 705 | 3,000 | 705 |
| 2009-07-06 | 720 | 720 | 715 | 715 | 1,500 | 715 |
| 2009-07-03 | 722 | 724 | 714 | 724 | 2,400 | 724 |
| 2009-07-02 | 710 | 725 | 700 | 725 | 5,600 | 725 |
| 2009-07-01 | 696 | 705 | 696 | 705 | 1,400 | 705 |
| 2009-06-30 | 679 | 699 | 679 | 699 | 600 | 699 |
| 2009-06-29 | 671 | 698 | 671 | 672 | 1,800 | 672 |
| 2009-06-26 | 690 | 690 | 661 | 661 | 400 | 661 |
| 2009-06-25 | 660 | 684 | 641 | 650 | 2,400 | 650 |
| 2009-06-24 | 680 | 682 | 666 | 666 | 1,500 | 666 |
| 2009-06-23 | 720 | 720 | 680 | 686 | 6,100 | 686 |
| 2009-06-22 | 730 | 740 | 720 | 720 | 4,700 | 720 |
| 2009-06-19 | 693 | 729 | 693 | 700 | 6,700 | 700 |
| 2009-06-18 | 681 | 700 | 681 | 694 | 12,500 | 694 |
| 2009-06-17 | 640 | 730 | 640 | 681 | 5,400 | 681 |
| 2009-06-16 | 682 | 698 | 640 | 640 | 6,400 | 640 |
| 2009-06-15 | 673 | 709 | 673 | 701 | 6,300 | 701 |
| 2009-06-12 | 689 | 690 | 674 | 688 | 5,500 | 688 |
| 2009-06-11 | 672 | 688 | 669 | 679 | 10,900 | 679 |
| 2009-06-10 | 620 | 654 | 620 | 653 | 9,800 | 653 |
| 2009-06-09 | 599 | 610 | 582 | 610 | 7,000 | 610 |
| 2009-06-08 | 548 | 589 | 548 | 581 | 7,700 | 581 |
| 2009-06-05 | 526 | 540 | 521 | 530 | 8,700 | 530 |
| 2009-06-04 | 515 | 540 | 512 | 520 | 7,900 | 520 |
| 2009-06-03 | 501 | 510 | 495 | 497 | 6,900 | 497 |
| 2009-06-02 | 499 | 515 | 492 | 495 | 14,500 | 495 |
| 2009-06-01 | 520 | 520 | 490 | 500 | 3,300 | 500 |
| 2009-05-29 | 502 | 516 | 496 | 496 | 6,300 | 496 |
| 2009-05-28 | 490 | 500 | 490 | 500 | 900 | 500 |
| 2009-05-27 | 492 | 500 | 488 | 500 | 4,200 | 500 |
| 2009-05-26 | 479 | 487 | 479 | 487 | 1,600 | 487 |
| 2009-05-25 | 478 | 478 | 476 | 478 | 600 | 478 |
| 2009-05-22 | 474 | 479 | 474 | 479 | 2,100 | 479 |
| 2009-05-21 | 470 | 470 | 468 | 470 | 4,600 | 470 |
| 2009-05-20 | 468 | 468 | 467 | 468 | 600 | 468 |
| 2009-05-19 | 466 | 470 | 465 | 470 | 1,500 | 470 |
| 2009-05-18 | 468 | 468 | 465 | 466 | 2,700 | 466 |
| 2009-05-15 | 461 | 469 | 461 | 468 | 4,400 | 468 |
| 2009-05-14 | 477 | 477 | 475 | 475 | 1,200 | 475 |
| 2009-05-13 | 480 | 480 | 478 | 480 | 10,500 | 480 |
| 2009-05-12 | 480 | 485 | 460 | 460 | 7,300 | 460 |
| 2009-05-11 | 479 | 483 | 479 | 481 | 3,300 | 481 |
| 2009-05-08 | 458 | 480 | 456 | 480 | 15,100 | 480 |
| 2009-05-07 | 450 | 478 | 430 | 478 | 17,900 | 478 |
| 2009-05-01 | 399 | 401 | 398 | 401 | 6,400 | 401 |
| 2009-04-30 | 400 | 409 | 398 | 401 | 3,400 | 401 |
| 2009-04-28 | 397 | 410 | 397 | 400 | 10,300 | 400 |
| 2009-04-27 | 391 | 395 | 388 | 393 | 9,100 | 393 |
| 2009-04-24 | 389 | 393 | 388 | 388 | 6,300 | 388 |
| 2009-04-23 | 389 | 389 | 385 | 389 | 3,800 | 389 |
| 2009-04-22 | 395 | 395 | 386 | 389 | 7,100 | 389 |
| 2009-04-21 | 385 | 395 | 385 | 395 | 8,500 | 395 |
| 2009-04-20 | 391 | 395 | 385 | 385 | 7,100 | 385 |
| 2009-04-17 | 391 | 395 | 387 | 391 | 9,800 | 391 |
| 2009-04-16 | 389 | 393 | 388 | 391 | 7,700 | 391 |
| 2009-04-15 | 386 | 397 | 385 | 397 | 5,800 | 397 |
| 2009-04-14 | 391 | 391 | 388 | 389 | 7,300 | 389 |
| 2009-04-13 | 397 | 397 | 388 | 391 | 7,400 | 391 |
| 2009-04-10 | 388 | 398 | 388 | 397 | 8,400 | 397 |
| 2009-04-09 | 393 | 393 | 384 | 393 | 8,800 | 393 |
| 2009-04-08 | 395 | 398 | 382 | 392 | 11,700 | 392 |
| 2009-04-07 | 407 | 408 | 395 | 397 | 9,500 | 397 |
| 2009-04-06 | 400 | 415 | 395 | 415 | 14,500 | 415 |
| 2009-04-03 | 411 | 412 | 396 | 411 | 8,400 | 411 |
| 2009-04-02 | 390 | 419 | 380 | 416 | 12,000 | 416 |
| 2009-04-01 | 405 | 405 | 385 | 385 | 6,800 | 385 |
| 2009-03-31 | 405 | 409 | 405 | 405 | 2,600 | 405 |
| 2009-03-30 | 420 | 420 | 400 | 405 | 7,900 | 405 |
| 2009-03-27 | 399 | 425 | 399 | 419 | 11,600 | 419 |
| 2009-03-26 | 395 | 400 | 393 | 393 | 4,900 | 393 |
| 2009-03-25 | 397 | 404 | 390 | 400 | 11,500 | 400 |
| 2009-03-24 | 395 | 404 | 389 | 403 | 5,600 | 403 |
| 2009-03-23 | 382 | 390 | 377 | 385 | 14,300 | 385 |
| 2009-03-19 | 390 | 399 | 385 | 388 | 21,400 | 388 |
| 2009-03-18 | 392 | 399 | 392 | 397 | 12,800 | 397 |
| 2009-03-17 | 398 | 400 | 397 | 398 | 10,500 | 398 |
| 2009-03-16 | 391 | 407 | 382 | 392 | 11,700 | 392 |
| 2009-03-13 | 395 | 401 | 395 | 400 | 3,700 | 400 |
| 2009-03-12 | 410 | 412 | 390 | 400 | 8,900 | 400 |
| 2009-03-11 | 411 | 411 | 410 | 410 | 4,900 | 410 |
| 2009-03-10 | 420 | 425 | 411 | 411 | 3,800 | 411 |
| 2009-03-09 | 430 | 430 | 421 | 421 | 2,900 | 421 |
| 2009-03-06 | 442 | 443 | 433 | 433 | 6,900 | 433 |
| 2009-03-05 | 447 | 465 | 447 | 455 | 2,600 | 455 |
| 2009-03-04 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-03-03 | 452 | 452 | 450 | 452 | 3,500 | 452 |
| 2009-03-02 | 451 | 465 | 445 | 465 | 4,100 | 465 |
| 2009-02-27 | 467 | 468 | 467 | 468 | 1,500 | 468 |
| 2009-02-26 | 453 | 470 | 446 | 467 | 2,800 | 467 |
| 2009-02-25 | 472 | 472 | 452 | 453 | 5,100 | 453 |
| 2009-02-24 | 477 | 477 | 469 | 471 | 7,200 | 471 |
| 2009-02-23 | 487 | 492 | 481 | 487 | 1,300 | 487 |
| 2009-02-20 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2009-02-18 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2009-02-17 | 511 | 512 | 511 | 512 | 700 | 512 |
| 2009-02-16 | 510 | 510 | 509 | 510 | 300 | 510 |
| 2009-02-13 | 523 | 523 | 513 | 513 | 400 | 513 |
| 2009-02-12 | 536 | 536 | 527 | 529 | 1,100 | 529 |
| 2009-02-10 | 505 | 523 | 505 | 523 | 2,700 | 523 |
| 2009-02-09 | 500 | 525 | 500 | 525 | 9,700 | 525 |
| 2009-02-06 | 500 | 500 | 500 | 500 | 2,100 | 500 |
| 2009-02-05 | 492 | 492 | 491 | 491 | 400 | 491 |
| 2009-02-04 | 492 | 500 | 492 | 500 | 2,100 | 500 |
| 2009-02-03 | 500 | 500 | 494 | 494 | 2,800 | 494 |
| 2009-02-02 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-01-30 | 504 | 525 | 504 | 525 | 5,100 | 525 |
| 2009-01-29 | 504 | 513 | 485 | 500 | 6,400 | 500 |
| 2009-01-28 | 489 | 515 | 481 | 505 | 14,100 | 505 |
| 2009-01-27 | 501 | 508 | 481 | 499 | 6,700 | 499 |
| 2009-01-26 | 496 | 510 | 483 | 501 | 6,700 | 501 |
| 2009-01-23 | 502 | 510 | 481 | 510 | 6,300 | 510 |
| 2009-01-22 | 505 | 510 | 471 | 510 | 6,400 | 510 |
| 2009-01-21 | 501 | 510 | 480 | 504 | 6,400 | 504 |
| 2009-01-20 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2009-01-19 | 500 | 507 | 500 | 507 | 3,400 | 507 |
| 2009-01-16 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2009-01-15 | 495 | 505 | 491 | 505 | 800 | 505 |
| 2009-01-14 | 508 | 508 | 508 | 508 | 400 | 508 |
| 2009-01-13 | 503 | 503 | 495 | 495 | 300 | 495 |
| 2009-01-09 | 503 | 503 | 501 | 503 | 600 | 503 |
| 2009-01-08 | 510 | 510 | 503 | 503 | 1,000 | 503 |
| 2009-01-07 | 500 | 510 | 499 | 510 | 3,500 | 510 |
| 2009-01-06 | 519 | 519 | 499 | 500 | 2,700 | 500 |
| 2009-01-05 | 499 | 500 | 499 | 500 | 1,400 | 500 |
分割・併合履歴 ： なし
