7214 GMB(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	930	975	930	960	6,200	960
2012-12-27	916	942	916	936	7,300	936
2012-12-26	901	920	900	913	3,700	913
2012-12-25	897	905	897	901	4,100	901
2012-12-21	907	913	890	896	2,800	896
2012-12-20	905	905	892	900	6,600	900
2012-12-19	905	906	903	903	4,000	903
2012-12-18	909	921	903	903	15,600	903
2012-12-17	880	909	880	907	6,600	907
2012-12-14	869	875	861	867	15,400	867
2012-12-13	862	867	858	867	6,000	867
2012-12-12	852	852	843	847	7,000	847
2012-12-11	848	848	843	847	2,200	847
2012-12-10	854	854	848	848	5,500	848
2012-12-07	860	860	847	858	1,000	858
2012-12-06	840	867	839	867	2,600	867
2012-12-05	850	850	840	840	2,900	840
2012-12-04	849	850	848	850	1,000	850
2012-12-03	840	842	840	841	1,100	841
2012-11-30	840	840	840	840	700	840
2012-11-29	834	836	831	836	2,800	836
2012-11-28	834	836	834	836	600	836
2012-11-27	813	861	813	849	4,800	849
2012-11-26	813	815	802	813	12,500	813
2012-11-22	800	821	795	813	11,600	813
2012-11-21	800	800	795	799	6,000	799
2012-11-20	807	808	800	800	7,100	800
2012-11-19	789	807	789	806	1,100	806
2012-11-16	791	794	779	785	5,400	785
2012-11-15	775	788	775	777	1,400	777
2012-11-14	787	787	775	775	5,700	775
2012-11-13	795	799	787	787	4,100	787
2012-11-12	807	808	800	800	8,400	800
2012-11-09	821	821	814	815	3,700	815
2012-11-08	823	830	821	830	1,200	830
2012-11-07	830	835	826	832	4,100	832
2012-11-06	832	842	824	832	6,600	832
2012-11-05	857	857	840	840	6,200	840
2012-11-02	841	872	838	857	10,100	857
2012-11-01	826	826	820	820	7,100	820
2012-10-31	816	821	816	821	2,700	821
2012-10-30	812	821	812	821	2,500	821
2012-10-29	823	835	810	821	2,800	821
2012-10-26	823	825	821	823	3,500	823
2012-10-25	833	833	822	823	1,900	823
2012-10-24	833	833	833	833	100	833
2012-10-23	826	835	825	835	8,400	835
2012-10-22	831	834	825	826	3,300	826
2012-10-19	846	846	834	842	900	842
2012-10-18	826	839	826	839	2,500	839
2012-10-17	831	831	805	825	6,000	825
2012-10-16	841	845	831	831	700	831
2012-10-15	843	843	840	840	200	840
2012-10-12	823	850	823	843	1,700	843
2012-10-11	821	825	820	820	800	820
2012-10-10	831	831	824	825	1,000	825
2012-10-09	836	836	836	836	700	836
2012-10-05	812	836	812	836	2,000	836
2012-10-04	807	825	807	822	1,000	822
2012-10-03	837	837	800	830	12,300	830
2012-10-02	846	846	837	837	3,100	837
2012-10-01	851	855	841	855	5,800	855
2012-09-28	875	876	855	855	4,400	855
2012-09-27	880	880	866	870	2,300	870
2012-09-26	900	900	863	880	9,400	880
2012-09-25	916	920	912	920	3,800	920
2012-09-24	960	960	910	923	28,600	923
2012-09-21	1,014	1,020	1,014	1,020	3,300	1,020
2012-09-20	1,012	1,014	1,012	1,014	400	1,014
2012-09-19	1,013	1,016	1,012	1,014	4,400	1,014
2012-09-18	1,020	1,020	1,012	1,013	4,800	1,013
2012-09-14	990	1,026	990	1,020	3,000	1,020
2012-09-13	990	990	988	990	2,100	990
2012-09-12	975	988	975	988	200	988
2012-09-11	980	990	980	980	1,600	980
2012-09-10	980	980	980	980	500	980
2012-09-07	975	975	970	975	3,100	975
2012-09-06	973	973	970	970	1,000	970
2012-09-05	986	986	971	984	4,800	984
2012-09-04	980	980	970	978	3,300	978
2012-09-03	980	985	972	980	1,300	980
2012-08-31	973	984	973	980	2,400	980
2012-08-30	985	985	979	979	1,300	979
2012-08-29	985	985	983	985	3,500	985
2012-08-28	991	991	985	985	1,900	985
2012-08-27	989	990	985	990	5,400	990
2012-08-24	991	1,000	980	991	25,700	991
2012-08-23	990	1,000	989	991	6,300	991
2012-08-22	1,030	1,030	1,000	1,015	7,500	1,015
2012-08-21	1,029	1,030	1,029	1,030	1,200	1,030
2012-08-20	1,026	1,029	1,015	1,029	2,600	1,029
2012-08-17	1,022	1,023	1,018	1,022	11,200	1,022
2012-08-16	1,015	1,020	1,015	1,020	3,300	1,020
2012-08-15	1,012	1,015	1,012	1,015	1,500	1,015
2012-08-14	1,020	1,020	1,016	1,016	6,100	1,016
2012-08-13	1,020	1,020	1,018	1,020	4,200	1,020
2012-08-10	1,025	1,030	981	1,020	11,000	1,020
2012-08-09	1,025	1,029	1,024	1,025	8,900	1,025
2012-08-08	1,025	1,035	1,005	1,025	3,300	1,025
2012-08-07	1,025	1,030	1,025	1,025	700	1,025
2012-08-06	1,030	1,045	1,025	1,030	2,900	1,030
2012-08-03	1,046	1,046	1,030	1,030	1,700	1,030
2012-08-02	1,060	1,068	1,043	1,046	19,600	1,046
2012-08-01	1,131	1,133	1,120	1,120	10,700	1,120
2012-07-31	1,130	1,150	1,129	1,130	7,600	1,130
2012-07-30	1,132	1,160	1,130	1,130	2,400	1,130
2012-07-27	1,127	1,130	1,122	1,130	5,700	1,130
2012-07-26	1,130	1,140	1,120	1,125	7,500	1,125
2012-07-25	1,150	1,150	1,130	1,130	3,400	1,130
2012-07-24	1,156	1,169	1,152	1,155	600	1,155
2012-07-23	1,210	1,210	1,171	1,192	5,600	1,192
2012-07-20	1,238	1,238	1,238	1,238	500	1,238
2012-07-19	1,230	1,230	1,230	1,230	5,000	1,230
2012-07-18	1,210	1,210	1,210	1,210	500	1,210
2012-07-17	1,229	1,238	1,222	1,222	11,700	1,222
2012-07-13	1,225	1,228	1,223	1,225	2,800	1,225
2012-07-12	1,233	1,253	1,230	1,230	1,700	1,230
2012-07-11	1,252	1,260	1,210	1,260	4,100	1,260
2012-07-10	1,286	1,286	1,260	1,270	600	1,270
2012-07-09	1,285	1,285	1,285	1,285	400	1,285
2012-07-06	1,294	1,294	1,283	1,288	4,400	1,288
2012-07-05	1,279	1,298	1,279	1,298	3,400	1,298
2012-07-04	1,300	1,315	1,271	1,309	28,100	1,309
2012-07-03	1,275	1,290	1,250	1,290	4,000	1,290
2012-07-02	1,278	1,280	1,251	1,251	5,000	1,251
2012-06-29	1,210	1,252	1,210	1,250	35,600	1,250
2012-06-28	1,210	1,223	1,210	1,220	1,900	1,220
2012-06-27	1,210	1,210	1,210	1,210	1,200	1,210
2012-06-26	1,210	1,210	1,184	1,210	3,800	1,210
2012-06-25	1,217	1,222	1,200	1,220	3,700	1,220
2012-06-22	1,180	1,220	1,180	1,220	3,700	1,220
2012-06-21	1,170	1,182	1,170	1,182	2,500	1,182
2012-06-20	1,138	1,170	1,138	1,170	2,500	1,170
2012-06-19	1,121	1,138	1,116	1,131	7,300	1,131
2012-06-18	1,120	1,150	1,115	1,130	6,000	1,130
2012-06-15	1,105	1,120	1,105	1,111	6,800	1,111
2012-06-14	1,103	1,105	1,090	1,105	2,000	1,105
2012-06-13	1,100	1,112	1,100	1,103	1,400	1,103
2012-06-12	1,101	1,117	1,100	1,100	2,100	1,100
2012-06-11	1,108	1,126	1,108	1,123	2,100	1,123
2012-06-08	1,100	1,100	1,098	1,100	1,300	1,100
2012-06-07	1,098	1,116	1,098	1,110	2,200	1,110
2012-06-06	1,066	1,095	1,066	1,095	2,000	1,095
2012-06-05	1,051	1,060	1,051	1,060	1,300	1,060
2012-06-04	1,055	1,060	1,051	1,051	3,300	1,051
2012-06-01	1,101	1,101	1,050	1,080	7,900	1,080
2012-05-31	1,102	1,114	1,099	1,105	3,700	1,105
2012-05-30	1,129	1,130	1,121	1,121	1,300	1,121
2012-05-29	1,080	1,128	1,080	1,120	9,500	1,120
2012-05-28	1,071	1,102	1,071	1,080	4,800	1,080
2012-05-25	1,075	1,080	1,060	1,069	7,600	1,069
2012-05-24	1,071	1,076	1,050	1,060	14,900	1,060
2012-05-23	1,176	1,176	1,024	1,050	53,100	1,050
2012-05-22	1,175	1,178	1,150	1,177	8,500	1,177
2012-05-21	1,175	1,200	1,123	1,165	18,200	1,165
2012-05-18	1,199	1,200	1,163	1,175	4,700	1,175
2012-05-17	1,215	1,222	1,167	1,222	6,400	1,222
2012-05-16	1,269	1,269	1,204	1,215	5,400	1,215
2012-05-15	1,271	1,274	1,230	1,274	3,900	1,274
2012-05-14	1,305	1,310	1,280	1,280	5,400	1,280
2012-05-11	1,325	1,340	1,309	1,310	6,700	1,310
2012-05-10	1,350	1,378	1,350	1,378	3,600	1,378
2012-05-09	1,349	1,354	1,340	1,354	2,000	1,354
2012-05-08	1,396	1,396	1,320	1,359	13,900	1,359
2012-05-07	1,420	1,420	1,395	1,395	1,500	1,395
2012-05-02	1,435	1,435	1,424	1,430	900	1,430
2012-05-01	1,445	1,445	1,427	1,435	2,100	1,435
2012-04-27	1,440	1,445	1,430	1,445	3,300	1,445
2012-04-26	1,430	1,433	1,426	1,430	1,400	1,430
2012-04-25	1,414	1,420	1,414	1,420	800	1,420
2012-04-24	1,430	1,430	1,430	1,430	100	1,430
2012-04-23	1,432	1,432	1,411	1,425	1,500	1,425
2012-04-20	1,420	1,425	1,420	1,425	600	1,425
2012-04-19	1,420	1,440	1,420	1,440	400	1,440
2012-04-18	1,434	1,440	1,434	1,440	1,000	1,440
2012-04-17	1,420	1,430	1,420	1,425	2,200	1,425
2012-04-16	1,405	1,420	1,405	1,420	3,800	1,420
2012-04-13	1,421	1,430	1,403	1,417	2,400	1,417
2012-04-12	1,420	1,420	1,407	1,420	900	1,420
2012-04-11	1,380	1,400	1,380	1,400	3,500	1,400
2012-04-10	1,412	1,430	1,412	1,420	2,500	1,420
2012-04-09	1,417	1,420	1,400	1,400	6,100	1,400
2012-04-06	1,441	1,459	1,440	1,440	600	1,440
2012-04-05	1,435	1,459	1,430	1,459	3,100	1,459
2012-04-04	1,476	1,476	1,440	1,440	4,700	1,440
2012-04-03	1,518	1,518	1,480	1,493	2,800	1,493
2012-04-02	1,490	1,500	1,490	1,498	1,000	1,498
2012-03-30	1,481	1,485	1,476	1,480	3,200	1,480
2012-03-29	1,477	1,481	1,475	1,475	1,300	1,475
2012-03-28	1,470	1,480	1,470	1,480	1,600	1,480
2012-03-27	1,490	1,490	1,471	1,471	8,000	1,471
2012-03-26	1,493	1,493	1,490	1,490	3,600	1,490
2012-03-23	1,476	1,500	1,476	1,490	5,500	1,490
2012-03-22	1,507	1,507	1,500	1,500	3,300	1,500
2012-03-21	1,510	1,530	1,507	1,507	1,700	1,507
2012-03-19	1,530	1,548	1,525	1,530	5,700	1,530
2012-03-16	1,530	1,532	1,525	1,530	8,100	1,530
2012-03-15	1,475	1,544	1,475	1,530	5,800	1,530
2012-03-14	1,452	1,465	1,451	1,464	6,100	1,464
2012-03-13	1,445	1,445	1,430	1,444	1,500	1,444
2012-03-12	1,410	1,450	1,410	1,430	3,100	1,430
2012-03-09	1,407	1,412	1,400	1,408	3,900	1,408
2012-03-08	1,380	1,410	1,380	1,407	2,800	1,407
2012-03-07	1,362	1,380	1,362	1,380	1,600	1,380
2012-03-06	1,380	1,390	1,375	1,380	3,100	1,380
2012-03-05	1,385	1,385	1,380	1,380	1,300	1,380
2012-03-02	1,390	1,390	1,380	1,380	4,400	1,380
2012-03-01	1,410	1,410	1,390	1,390	3,700	1,390
2012-02-29	1,413	1,420	1,411	1,411	2,000	1,411
2012-02-28	1,417	1,417	1,390	1,412	4,400	1,412
2012-02-27	1,434	1,434	1,400	1,413	5,200	1,413
2012-02-24	1,420	1,453	1,420	1,430	3,300	1,430
2012-02-23	1,391	1,420	1,391	1,420	3,400	1,420
2012-02-22	1,380	1,395	1,371	1,381	3,700	1,381
2012-02-21	1,393	1,395	1,380	1,380	2,000	1,380
2012-02-20	1,430	1,440	1,371	1,391	3,300	1,391
2012-02-17	1,390	1,414	1,390	1,414	6,100	1,414
2012-02-16	1,409	1,409	1,390	1,390	1,400	1,390
2012-02-15	1,390	1,398	1,390	1,398	2,200	1,398
2012-02-14	1,362	1,392	1,353	1,375	3,200	1,375
2012-02-13	1,370	1,372	1,360	1,362	1,700	1,362
2012-02-10	1,371	1,371	1,371	1,371	100	1,371
2012-02-09	1,410	1,420	1,393	1,393	3,000	1,393
2012-02-08	1,393	1,410	1,385	1,410	2,100	1,410
2012-02-07	1,362	1,399	1,362	1,388	700	1,388
2012-02-06	1,391	1,394	1,363	1,381	1,900	1,381
2012-02-03	1,365	1,388	1,365	1,388	2,800	1,388
2012-02-02	1,341	1,358	1,333	1,355	16,400	1,355
2012-02-01	1,383	1,420	1,383	1,420	2,700	1,420
2012-01-31	1,351	1,354	1,351	1,353	1,300	1,353
2012-01-30	1,334	1,334	1,334	1,334	100	1,334
2012-01-27	1,334	1,334	1,334	1,334	200	1,334
2012-01-26	1,320	1,350	1,320	1,335	1,300	1,335
2012-01-25	1,305	1,333	1,305	1,316	4,500	1,316
2012-01-24	1,336	1,336	1,330	1,330	800	1,330
2012-01-23	1,330	1,360	1,330	1,340	1,100	1,340
2012-01-20	1,300	1,360	1,300	1,330	4,400	1,330
2012-01-19	1,300	1,300	1,300	1,300	100	1,300
2012-01-18	1,300	1,300	1,300	1,300	500	1,300
2012-01-17	1,290	1,299	1,290	1,299	700	1,299
2012-01-16	1,290	1,290	1,290	1,290	800	1,290
2012-01-13	1,292	1,293	1,292	1,293	600	1,293
2012-01-12	1,293	1,293	1,280	1,285	1,800	1,285
2012-01-11	1,270	1,279	1,270	1,279	300	1,279
2012-01-10	1,287	1,289	1,258	1,279	2,600	1,279
2012-01-06	1,320	1,320	1,297	1,297	1,900	1,297
2012-01-05	1,322	1,322	1,297	1,320	1,200	1,320
2012-01-04	1,296	1,296	1,296	1,296	2,200	1,296

分割・併合履歴：なし