1. HOME >
  2. 株価時系列 >
  3. 7214 >
  4. 2011年

7214 GMB(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2921,2951,2921,2922,0001,292
2011-12-291,3021,3021,2921,2926001,292
2011-12-281,3001,3001,3001,3003001,300
2011-12-271,3021,3021,3021,3021,5001,302
2011-12-261,3021,3221,3021,3024,1001,302
2011-12-221,3231,3231,3211,3221,1001,322
2011-12-211,3201,3271,3201,3233001,323
2011-12-201,3301,3301,3181,3182001,318
2011-12-191,3361,3361,3351,3354,4001,335
2011-12-161,3341,3351,3341,3353001,335
2011-12-151,3641,3641,3401,3587001,358
2011-12-141,3741,3741,3331,3672,4001,367
2011-12-131,3251,3501,3251,3502,8001,350
2011-12-121,3011,3021,3011,3014,4001,301
2011-12-091,3011,3011,3001,3001,9001,300
2011-12-081,3001,3011,3001,3011,5001,301
2011-12-071,3381,3401,3381,3401,2001,340
2011-12-061,3381,3381,3381,3382001,338
2011-12-051,3181,3201,3121,3203001,320
2011-12-021,3401,3401,3401,3405001,340
2011-12-011,3231,3251,3231,3254001,325
2011-11-291,3021,3101,3021,3103001,310
2011-11-281,3001,3001,3001,3001001,300
2011-11-251,2981,3001,2521,2989001,298
2011-11-241,2261,2991,2261,2985001,298
2011-11-221,2701,2771,2701,2772001,277
2011-11-211,2801,2901,2801,2902001,290
2011-11-181,2901,3001,2901,2906001,290
2011-11-171,3101,3101,3101,3104001,310
2011-11-161,3341,3341,3101,3101,2001,310
2011-11-151,3321,3401,3321,3408001,340
2011-11-141,3321,3321,3321,3327001,332
2011-11-101,3681,3681,3241,3327001,332
2011-11-091,3601,3601,3601,3605001,360
2011-11-081,3701,3701,3351,3602,9001,360
2011-11-071,3801,3801,3701,3706001,370
2011-11-041,3691,3801,3691,3801,3001,380
2011-11-021,3951,3991,3951,3995001,399
2011-11-011,4201,4201,4001,4106001,410
2011-10-311,4051,4481,4051,4471,3001,447
2011-10-281,4051,4051,4001,4001,0001,400
2011-10-271,4101,4101,4001,4051,2001,405
2011-10-261,4261,4261,3821,4101,0001,410
2011-10-251,3991,3991,3991,3991001,399
2011-10-241,3601,3601,3601,3604001,360
2011-10-211,4091,4091,3581,3581,3001,358
2011-10-201,4101,4101,4101,4108001,410
2011-10-191,4191,4191,4101,4106001,410
2011-10-181,4001,4291,4001,4221,4001,422
2011-10-171,3701,3701,3701,3709001,370
2011-10-141,3701,3701,3701,3704001,370
2011-10-131,3601,3701,3601,3701,4001,370
2011-10-121,3261,3301,3261,3308001,330
2011-10-111,3501,3501,3301,3301,0001,330
2011-10-071,2951,2951,2951,2951001,295
2011-10-061,2751,2751,2751,2755001,275
2011-10-051,2801,3001,2661,3005,1001,300
2011-10-041,3001,3001,2851,2851,3001,285
2011-10-031,3151,3201,2561,3203,1001,320
2011-09-301,3051,3321,3041,3321,0001,332
2011-09-291,3001,3101,2921,2921,0001,292
2011-09-281,3301,3301,3211,3219001,321
2011-09-271,3301,3501,3301,3499001,349
2011-09-261,3951,3951,2911,3003,7001,300
2011-09-211,4001,4091,4001,4099001,409
2011-09-201,4301,4301,4001,4001,7001,400
2011-09-161,4301,4301,4301,4301001,430
2011-09-151,4111,4111,4111,4113001,411
2011-09-141,4271,4301,4271,4308001,430
2011-09-131,4221,4221,4211,4214001,421
2011-09-121,4481,4481,4481,4481,5001,448
2011-09-091,4491,4551,4491,4491,2001,449
2011-09-081,4751,4751,4501,4502001,450
2011-09-071,4701,4781,4501,4781,6001,478
2011-09-061,4401,4501,4401,4501,5001,450
2011-09-051,4541,4541,4401,4511,7001,451
2011-09-021,4701,4701,4511,4512001,451
2011-09-011,4501,4701,4501,4701,8001,470
2011-08-311,4301,4691,4301,4691,7001,469
2011-08-301,4501,4601,4301,4302,9001,430
2011-08-291,4101,4301,4101,4301,0001,430
2011-08-251,4001,4051,3661,4053,6001,405
2011-08-241,4051,4051,4001,4001,9001,400
2011-08-231,3701,4051,3701,4051,3001,405
2011-08-221,3801,4161,3801,4007,0001,400
2011-08-191,4041,4231,3971,3972,5001,397
2011-08-181,4501,4501,4501,4503001,450
2011-08-171,4401,4401,4251,4401,8001,440
2011-08-161,4571,4571,4331,4406001,440
2011-08-151,4201,4331,4161,4161,7001,416
2011-08-121,4401,4401,4101,4109001,410
2011-08-111,4001,4401,4001,4031,6001,403
2011-08-101,4421,4421,4421,4425001,442
2011-08-091,3901,4301,3481,4305,2001,430
2011-08-081,4161,4521,4151,4304,5001,430
2011-08-051,4901,5001,4861,4866,6001,486
2011-08-041,5321,5491,5301,5421,9001,542
2011-08-031,5301,5451,5261,5454,4001,545
2011-08-021,5431,5771,5161,56013,3001,560
2011-08-011,4301,4851,4301,4852,0001,485
2011-07-291,4451,4601,4451,4601,2001,460
2011-07-281,4901,4901,4481,4693,3001,469
2011-07-271,5091,5091,4901,4936001,493
2011-07-261,5151,5281,5061,5098001,509
2011-07-251,5271,5271,5151,5158001,515
2011-07-221,5131,5141,5101,5148001,514
2011-07-211,5431,5431,5231,5233,4001,523
2011-07-201,5271,5401,5271,5273,2001,527
2011-07-191,5211,5351,5191,5273,9001,527
2011-07-151,4951,5151,4951,5152,6001,515
2011-07-141,4601,4851,4601,4842,1001,484
2011-07-131,4901,4901,4611,4671,3001,467
2011-07-121,4851,4851,4611,4793,7001,479
2011-07-111,5161,5161,5051,5092,5001,509
2011-07-081,5211,5381,5211,5211,4001,521
2011-07-071,5351,5451,5221,5231,7001,523
2011-07-061,5161,5191,5151,5191,1001,519
2011-07-051,5481,5481,5301,5452,1001,545
2011-07-041,5421,5481,5361,5362,1001,536
2011-07-011,5251,5451,5251,5354,4001,535
2011-06-301,5091,5141,5091,5148001,514
2011-06-291,5241,5241,5011,5053,9001,505
2011-06-281,5001,5281,4821,5264,8001,526
2011-06-271,4601,4801,4581,4801,4001,480
2011-06-241,4471,4601,4451,4601,8001,460
2011-06-231,4601,4601,4511,4511,4001,451
2011-06-221,4181,4691,4181,4693,8001,469
2011-06-211,4021,4171,4021,4172001,417
2011-06-201,4011,4171,4001,4004,9001,400
2011-06-171,4191,4191,4001,4001,3001,400
2011-06-161,4401,4401,4101,4254,9001,425
2011-06-151,4601,4701,4351,44511,2001,445
2011-06-141,4381,4391,4101,4391,6001,439
2011-06-131,4391,4391,4101,4351,6001,435
2011-06-101,4511,4531,4501,4501,2001,450
2011-06-091,4851,4851,4501,4503,5001,450
2011-06-081,4901,4901,4711,4851,7001,485
2011-06-071,4601,4901,4211,4906,4001,490
2011-06-061,4511,4601,4301,4493,3001,449
2011-06-031,4201,4301,4101,4304,4001,430
2011-06-021,3961,4191,3751,4101,6001,410
2011-06-011,4251,4401,3901,4352,6001,435
2011-05-311,3581,4001,3581,3974,3001,397
2011-05-301,3061,3581,3051,3584,4001,358
2011-05-271,3301,3301,3101,3102,9001,310
2011-05-261,3101,3101,3101,3106001,310
2011-05-251,3191,3191,3001,3003001,300
2011-05-241,2941,3001,2941,3005001,300
2011-05-231,3211,3211,2951,2952,1001,295
2011-05-201,3301,3501,3301,3508001,350
2011-05-191,3381,3381,3301,3307001,330
2011-05-181,3351,3381,3201,3382,8001,338
2011-05-171,3001,3151,3001,3151,1001,315
2011-05-161,3181,3441,3131,31510,0001,315
2011-05-131,3801,4001,3631,36448,6001,364
2011-05-121,3511,3801,3511,3705,0001,370
2011-05-111,3701,3711,3591,35910,7001,359
2011-05-101,3701,3751,3701,3702,9001,370
2011-05-091,3791,3791,3491,3752,2001,375
2011-05-061,3681,3901,3681,3801,4001,380
2011-05-021,3581,3801,3581,3754,8001,375
2011-04-281,3461,3651,3461,3511,6001,351
2011-04-271,3521,3531,3401,3523,3001,352
2011-04-261,3551,3551,3471,3534,2001,353
2011-04-251,3421,3521,3421,3521,1001,352
2011-04-221,3401,3401,3371,3402,2001,340
2011-04-211,3371,3401,3331,3374,5001,337
2011-04-201,3301,3351,3301,3351,2001,335
2011-04-191,3281,3351,3251,3351,7001,335
2011-04-181,3261,3281,3251,3283,8001,328
2011-04-151,3391,3401,3281,3285001,328
2011-04-141,3261,3261,3211,3251,2001,325
2011-04-131,3211,3591,3211,3442,9001,344
2011-04-121,3231,3231,3201,3211,4001,321
2011-04-111,3001,3991,3001,3502,5001,350
2011-04-081,3001,3201,3001,3209001,320
2011-04-071,2821,3251,2821,3251,4001,325
2011-04-061,3221,3221,2901,3204,3001,320
2011-04-051,3771,3801,3501,3807001,380
2011-04-041,4401,4401,4001,4022,9001,402
2011-04-011,3901,4201,3851,4202,6001,420
2011-03-311,3771,4201,3771,4205,2001,420
2011-03-301,3031,3651,3031,3653,2001,365
2011-03-291,3001,3881,3001,3005,5001,300
2011-03-281,2381,3001,2381,2796,5001,279
2011-03-251,3101,3281,3101,3289001,328
2011-03-241,3321,3321,3101,3101,8001,310
2011-03-231,3201,3501,3171,3502,0001,350
2011-03-221,3791,3801,3521,3758,8001,375
2011-03-181,2891,2901,2601,2904,0001,290
2011-03-171,1501,2001,1401,2009,2001,200
2011-03-161,1001,2011,1001,20113,4001,201
2011-03-151,2201,2609801,08118,3001,081
2011-03-141,2501,3301,2501,28023,3001,280
2011-03-111,4651,5031,4651,5002,9001,500
2011-03-101,5381,5391,5001,5356,4001,535
2011-03-091,5431,5451,5201,5451,9001,545
2011-03-081,5401,5441,5261,5283,4001,528
2011-03-071,5291,5341,5111,5202,3001,520
2011-03-041,5301,5331,5031,5244,4001,524
2011-03-031,4871,5081,4871,49510,5001,495
2011-03-021,4941,5001,4601,47112,0001,471
2011-03-011,5061,5551,4221,53358,0001,533
2011-02-281,4401,5001,4401,4949,3001,494
2011-02-251,4911,5001,4001,43738,3001,437
2011-02-241,5471,5471,5161,5175,6001,517
2011-02-231,5501,5751,5401,5534,4001,553
2011-02-221,5961,5971,5601,5605,3001,560
2011-02-211,6001,6101,5901,6004,4001,600
2011-02-181,5941,6001,5901,5901,3001,590
2011-02-171,6091,6091,5701,5945,5001,594
2011-02-161,6011,6161,5881,5952,6001,595
2011-02-151,6101,6331,5811,6105,5001,610
2011-02-141,5501,6001,5501,6003,8001,600
2011-02-101,5821,5821,5521,5752,4001,575
2011-02-091,5841,6001,5801,5822,9001,582
2011-02-081,6021,6021,5701,5864,8001,586
2011-02-071,6081,6221,6001,6185,4001,618
2011-02-041,6301,6301,6001,6253,3001,625
2011-02-031,6241,6241,5801,6188,8001,618
2011-02-021,5901,6401,5831,62532,7001,625
2011-02-011,5251,5901,5251,59018,1001,590
2011-01-311,4671,5151,4671,5154,3001,515
2011-01-281,5101,5181,4801,5006,4001,500
2011-01-271,5031,5051,5001,5003,5001,500
2011-01-261,4661,5401,4501,5036,4001,503
2011-01-251,4221,4651,4221,4655,0001,465
2011-01-241,3991,4181,3631,4182,9001,418
2011-01-211,4511,4511,3661,38010,0001,380
2011-01-201,4901,4991,4511,4513,2001,451
2011-01-191,4901,4991,4901,4901,5001,490
2011-01-181,4831,5001,4831,4902,0001,490
2011-01-171,4621,4831,4471,4835,1001,483
2011-01-141,5191,5301,4201,44122,8001,441
2011-01-131,4871,5291,4871,5101,7001,510
2011-01-121,5001,5201,4861,4869,7001,486
2011-01-111,4271,4851,4261,48511,2001,485
2011-01-071,4051,4201,3911,4202,8001,420
2011-01-061,3701,4001,3701,4006,5001,400
2011-01-051,3621,3651,3601,3622,2001,362
2011-01-041,3151,3581,3151,3582,1001,358

分割・併合履歴 ： なし