7214 GMB(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,325	1,325	1,310	1,310	900	1,310
2010-12-29	1,330	1,330	1,328	1,328	600	1,328
2010-12-28	1,326	1,330	1,326	1,326	1,900	1,326
2010-12-27	1,355	1,355	1,321	1,331	1,800	1,331
2010-12-24	1,325	1,360	1,325	1,355	5,800	1,355
2010-12-22	1,330	1,331	1,315	1,331	900	1,331
2010-12-21	1,325	1,331	1,300	1,329	3,800	1,329
2010-12-20	1,291	1,330	1,260	1,330	6,400	1,330
2010-12-17	1,310	1,319	1,291	1,291	5,800	1,291
2010-12-16	1,293	1,310	1,285	1,310	1,800	1,310
2010-12-15	1,277	1,319	1,277	1,283	5,400	1,283
2010-12-14	1,308	1,310	1,286	1,293	7,800	1,293
2010-12-13	1,315	1,350	1,300	1,308	9,000	1,308
2010-12-10	1,298	1,368	1,297	1,315	9,300	1,315
2010-12-09	1,290	1,308	1,290	1,298	7,700	1,298
2010-12-08	1,240	1,270	1,239	1,270	8,700	1,270
2010-12-07	1,170	1,234	1,160	1,234	10,800	1,234
2010-12-06	1,152	1,170	1,152	1,170	2,600	1,170
2010-12-03	1,130	1,140	1,130	1,140	1,900	1,140
2010-12-02	1,128	1,128	1,125	1,125	1,400	1,125
2010-12-01	1,107	1,110	1,105	1,110	1,500	1,110
2010-11-30	1,125	1,125	1,102	1,115	2,200	1,115
2010-11-29	1,111	1,114	1,111	1,114	700	1,114
2010-11-26	1,101	1,101	1,101	1,101	600	1,101
2010-11-25	1,080	1,098	1,080	1,098	500	1,098
2010-11-24	1,080	1,080	1,062	1,075	1,700	1,075
2010-11-22	1,090	1,100	1,081	1,094	2,300	1,094
2010-11-19	1,084	1,087	1,080	1,082	2,800	1,082
2010-11-18	1,060	1,066	1,055	1,066	5,500	1,066
2010-11-17	1,077	1,077	1,045	1,055	4,000	1,055
2010-11-16	1,075	1,077	1,074	1,077	600	1,077
2010-11-15	1,082	1,082	1,075	1,075	400	1,075
2010-11-12	1,083	1,103	1,080	1,082	3,600	1,082
2010-11-11	1,110	1,115	1,082	1,105	5,000	1,105
2010-11-10	1,089	1,099	1,089	1,099	1,500	1,099
2010-11-09	1,074	1,095	1,074	1,083	2,800	1,083
2010-11-08	1,045	1,070	1,045	1,070	1,500	1,070
2010-11-05	1,013	1,045	1,013	1,045	800	1,045
2010-11-04	1,022	1,022	1,018	1,020	2,300	1,020
2010-11-02	1,001	1,045	1,001	1,045	8,000	1,045
2010-11-01	1,006	1,016	1,004	1,016	800	1,016
2010-10-29	1,000	1,000	986	991	2,000	991
2010-10-28	1,006	1,006	991	991	1,400	991
2010-10-27	999	999	991	991	400	991
2010-10-26	999	1,000	991	1,000	2,000	1,000
2010-10-25	1,010	1,010	996	996	800	996
2010-10-22	1,010	1,010	1,010	1,010	500	1,010
2010-10-21	1,020	1,020	1,001	1,001	1,400	1,001
2010-10-20	1,014	1,020	1,010	1,020	2,500	1,020
2010-10-19	1,020	1,020	1,020	1,020	500	1,020
2010-10-18	1,030	1,030	1,020	1,020	900	1,020
2010-10-15	1,030	1,030	1,023	1,030	1,200	1,030
2010-10-14	1,030	1,030	1,030	1,030	100	1,030
2010-10-13	1,025	1,026	1,023	1,023	1,800	1,023
2010-10-12	1,039	1,045	1,022	1,045	1,500	1,045
2010-10-08	1,064	1,064	1,036	1,039	1,100	1,039
2010-10-07	1,086	1,086	1,046	1,060	1,600	1,060
2010-10-06	1,070	1,070	1,052	1,066	1,300	1,066
2010-10-05	1,039	1,083	1,039	1,081	3,600	1,081
2010-10-04	1,066	1,089	1,053	1,069	5,800	1,069
2010-10-01	1,020	1,021	1,006	1,006	3,200	1,006
2010-09-30	1,070	1,070	1,036	1,050	3,400	1,050
2010-09-29	1,003	1,085	1,003	1,073	5,600	1,073
2010-09-28	1,033	1,035	1,030	1,030	700	1,030
2010-09-27	1,060	1,063	1,015	1,040	7,200	1,040
2010-09-24	1,040	1,060	1,040	1,060	500	1,060
2010-09-22	1,060	1,080	1,020	1,060	2,700	1,060
2010-09-21	1,072	1,113	1,070	1,080	3,700	1,080
2010-09-17	1,050	1,070	1,042	1,070	5,600	1,070
2010-09-16	1,098	1,098	1,043	1,059	3,800	1,059
2010-09-15	1,050	1,070	1,040	1,070	2,000	1,070
2010-09-14	1,078	1,096	1,044	1,060	3,600	1,060
2010-09-13	1,033	1,061	1,020	1,030	4,000	1,030
2010-09-10	1,013	1,042	1,010	1,010	4,100	1,010
2010-09-09	1,010	1,012	1,010	1,011	1,400	1,011
2010-09-08	1,011	1,025	1,011	1,025	1,500	1,025
2010-09-07	1,020	1,028	1,015	1,028	700	1,028
2010-09-06	1,001	1,035	1,000	1,024	1,600	1,024
2010-09-03	1,012	1,020	1,007	1,007	1,300	1,007
2010-09-02	1,044	1,050	1,000	1,030	3,400	1,030
2010-09-01	1,028	1,028	1,001	1,020	2,800	1,020
2010-08-31	1,020	1,020	1,010	1,020	2,300	1,020
2010-08-30	1,033	1,050	1,015	1,020	2,200	1,020
2010-08-26	1,033	1,033	1,033	1,033	300	1,033
2010-08-25	1,006	1,020	1,006	1,010	400	1,010
2010-08-23	1,030	1,030	1,015	1,030	1,200	1,030
2010-08-20	1,046	1,075	1,046	1,050	500	1,050
2010-08-19	1,045	1,070	1,040	1,060	1,200	1,060
2010-08-18	1,053	1,081	1,041	1,048	2,500	1,048
2010-08-17	1,050	1,050	1,050	1,050	600	1,050
2010-08-16	1,059	1,059	1,050	1,050	600	1,050
2010-08-13	1,050	1,080	1,041	1,060	2,800	1,060
2010-08-12	1,100	1,100	1,052	1,060	800	1,060
2010-08-11	1,140	1,140	1,134	1,135	1,100	1,135
2010-08-10	1,124	1,150	1,122	1,140	1,600	1,140
2010-08-09	1,155	1,155	1,152	1,152	1,000	1,152
2010-08-06	1,160	1,160	1,145	1,158	3,800	1,158
2010-08-05	1,158	1,170	1,120	1,145	1,500	1,145
2010-08-04	1,175	1,180	1,160	1,165	2,500	1,165
2010-08-03	1,228	1,228	1,176	1,179	8,000	1,179
2010-08-02	1,200	1,230	1,180	1,198	6,100	1,198
2010-07-30	1,185	1,200	1,180	1,200	3,300	1,200
2010-07-29	1,171	1,175	1,170	1,175	900	1,175
2010-07-28	1,150	1,169	1,150	1,169	600	1,169
2010-07-27	1,150	1,151	1,149	1,149	900	1,149
2010-07-26	1,154	1,164	1,154	1,164	900	1,164
2010-07-23	1,125	1,130	1,125	1,130	500	1,130
2010-07-22	1,162	1,162	1,121	1,131	400	1,131
2010-07-21	1,165	1,165	1,165	1,165	200	1,165
2010-07-20	1,152	1,165	1,143	1,165	6,700	1,165
2010-07-16	1,123	1,145	1,123	1,143	800	1,143
2010-07-15	1,145	1,150	1,145	1,150	200	1,150
2010-07-14	1,139	1,139	1,139	1,139	300	1,139
2010-07-13	1,115	1,118	1,115	1,118	600	1,118
2010-07-12	1,165	1,165	1,101	1,145	1,000	1,145
2010-07-09	1,161	1,165	1,161	1,165	800	1,165
2010-07-08	1,150	1,150	1,150	1,150	100	1,150
2010-07-07	1,110	1,159	1,110	1,129	500	1,129
2010-07-06	1,120	1,140	1,120	1,140	1,000	1,140
2010-07-02	1,137	1,138	1,107	1,138	1,000	1,138
2010-07-01	1,130	1,130	1,095	1,130	800	1,130
2010-06-30	1,100	1,148	1,100	1,141	2,200	1,141
2010-06-29	1,199	1,200	1,145	1,190	800	1,190
2010-06-25	1,159	1,218	1,159	1,218	1,300	1,218
2010-06-24	1,244	1,244	1,195	1,215	2,200	1,215
2010-06-23	1,206	1,240	1,206	1,240	1,600	1,240
2010-06-22	1,240	1,241	1,211	1,230	1,100	1,230
2010-06-21	1,162	1,240	1,162	1,240	6,100	1,240
2010-06-18	1,209	1,222	1,185	1,222	5,000	1,222
2010-06-17	1,193	1,220	1,189	1,220	6,800	1,220
2010-06-16	1,196	1,196	1,100	1,190	7,100	1,190
2010-06-15	1,142	1,161	1,140	1,160	5,200	1,160
2010-06-14	1,070	1,101	1,037	1,101	9,100	1,101
2010-06-11	1,070	1,080	1,050	1,050	2,000	1,050
2010-06-09	1,040	1,042	1,040	1,042	200	1,042
2010-06-08	1,070	1,070	1,060	1,070	5,600	1,070
2010-06-07	1,060	1,060	1,058	1,060	400	1,060
2010-06-04	1,084	1,100	1,084	1,092	1,500	1,092
2010-06-03	1,089	1,123	1,089	1,093	1,400	1,093
2010-06-02	1,024	1,089	1,024	1,089	2,100	1,089
2010-06-01	1,043	1,043	1,020	1,020	700	1,020
2010-05-31	1,038	1,045	1,038	1,043	700	1,043
2010-05-28	1,043	1,044	1,034	1,040	1,600	1,040
2010-05-27	968	998	968	998	200	998
2010-05-26	998	998	998	998	200	998
2010-05-25	998	998	925	998	5,500	998
2010-05-24	985	1,002	985	998	2,600	998
2010-05-21	994	1,011	982	982	1,200	982
2010-05-20	1,041	1,041	1,000	1,000	1,100	1,000
2010-05-19	974	1,032	974	1,030	6,000	1,030
2010-05-18	1,114	1,118	1,071	1,071	2,500	1,071
2010-05-17	1,128	1,128	1,083	1,084	3,100	1,084
2010-05-14	1,188	1,188	1,130	1,130	6,500	1,130
2010-05-13	1,071	1,110	1,071	1,110	1,100	1,110
2010-05-12	1,070	1,070	1,070	1,070	200	1,070
2010-05-11	1,130	1,155	1,093	1,100	3,900	1,100
2010-05-10	1,087	1,137	1,087	1,111	700	1,111
2010-05-07	1,080	1,130	1,055	1,100	14,400	1,100
2010-05-06	1,112	1,151	1,112	1,146	3,900	1,146
2010-04-30	1,148	1,199	1,148	1,161	8,600	1,161
2010-04-28	1,110	1,120	1,110	1,120	1,500	1,120
2010-04-27	1,140	1,140	1,100	1,130	3,100	1,130
2010-04-26	1,110	1,149	1,110	1,140	3,100	1,140
2010-04-23	1,135	1,140	1,135	1,140	2,100	1,140
2010-04-22	1,140	1,140	1,111	1,130	900	1,130
2010-04-21	1,143	1,150	1,140	1,140	1,700	1,140
2010-04-20	1,151	1,160	1,140	1,143	4,800	1,143
2010-04-19	1,150	1,150	1,099	1,140	7,300	1,140
2010-04-16	1,180	1,180	1,135	1,155	6,900	1,155
2010-04-15	1,238	1,238	1,165	1,195	6,100	1,195
2010-04-14	1,145	1,148	1,081	1,148	6,700	1,148
2010-04-13	1,191	1,191	1,175	1,175	2,700	1,175
2010-04-12	1,200	1,216	1,160	1,175	11,100	1,175
2010-04-09	1,147	1,218	1,147	1,180	9,900	1,180
2010-04-08	1,121	1,158	1,121	1,140	14,100	1,140
2010-04-07	1,128	1,140	1,120	1,126	7,700	1,126
2010-04-06	1,145	1,150	1,130	1,133	12,000	1,133
2010-04-05	1,150	1,170	1,150	1,160	12,300	1,160
2010-04-02	1,140	1,150	1,121	1,149	17,800	1,149
2010-04-01	1,110	1,140	1,105	1,113	7,900	1,113
2010-03-31	1,072	1,169	1,070	1,140	20,700	1,140
2010-03-30	1,061	1,068	1,050	1,067	4,500	1,067
2010-03-29	1,005	1,052	1,005	1,045	7,900	1,045
2010-03-26	1,016	1,030	1,003	1,025	4,900	1,025
2010-03-25	1,015	1,044	1,000	1,019	5,500	1,019
2010-03-24	1,017	1,060	1,017	1,023	15,400	1,023
2010-03-23	1,017	1,047	985	1,047	25,100	1,047
2010-03-19	934	1,000	930	1,000	23,900	1,000
2010-03-18	920	935	920	935	7,100	935
2010-03-17	930	930	920	920	12,200	920
2010-03-16	920	930	917	930	21,100	930
2010-03-15	860	936	860	920	14,100	920
2010-03-12	847	847	845	845	8,300	845
2010-03-11	830	846	827	846	13,500	846
2010-03-10	841	841	825	830	2,000	830
2010-03-09	826	849	825	849	13,900	849
2010-03-08	839	840	823	830	2,600	830
2010-03-05	835	845	830	841	6,000	841
2010-03-04	839	848	832	841	6,000	841
2010-03-03	827	848	827	835	10,200	835
2010-03-02	851	851	830	842	10,100	842
2010-03-01	819	860	811	859	19,400	859
2010-02-26	791	794	766	793	13,000	793
2010-02-25	750	788	747	761	8,600	761
2010-02-24	687	722	687	722	5,400	722
2010-02-23	707	713	693	710	3,200	710
2010-02-22	715	716	705	705	3,500	705
2010-02-19	688	700	669	680	13,100	680
2010-02-18	670	690	649	681	17,500	681
2010-02-17	650	665	650	660	5,400	660
2010-02-16	631	650	631	650	1,700	650
2010-02-15	640	640	631	631	300	631
2010-02-12	656	659	640	641	5,500	641
2010-02-10	664	664	640	642	1,400	642
2010-02-09	653	658	652	658	1,900	658
2010-02-08	646	664	631	645	5,500	645
2010-02-05	630	639	626	639	500	639
2010-02-04	654	654	643	643	1,100	643
2010-02-03	644	654	644	654	500	654
2010-02-02	648	660	648	660	1,800	660
2010-02-01	670	681	667	667	2,900	667
2010-01-29	646	669	646	669	4,500	669
2010-01-28	660	660	640	640	1,100	640
2010-01-27	650	666	647	658	1,400	658
2010-01-26	666	666	655	655	2,300	655
2010-01-25	659	666	659	666	2,400	666
2010-01-22	672	672	661	666	2,900	666
2010-01-20	671	673	668	669	1,600	669
2010-01-19	676	683	671	671	1,800	671
2010-01-18	668	670	668	670	1,700	670
2010-01-15	689	689	666	668	2,900	668
2010-01-14	678	689	678	689	400	689
2010-01-13	670	680	670	680	3,100	680
2010-01-12	680	688	680	688	1,800	688
2010-01-08	674	674	674	674	600	674
2010-01-07	673	692	664	664	2,800	664
2010-01-06	658	704	658	699	1,900	699
2010-01-05	698	698	690	698	1,000	698
2010-01-04	679	690	679	690	600	690

分割・併合履歴：なし