1. HOME >
  2. 株価時系列 >
  3. 7214 >
  4. 2013年

7214 GMB(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2781,3301,2721,30924,3001,309
2013-12-271,2391,2801,2371,26013,7001,260
2013-12-261,2071,2351,2011,22615,1001,226
2013-12-251,1931,1991,1931,19429,1001,194
2013-12-241,2011,2021,1921,19615,7001,196
2013-12-201,2071,2071,1991,20112,4001,201
2013-12-191,2061,2071,1911,19423,5001,194
2013-12-181,1991,2001,1921,19335,3001,193
2013-12-171,1951,2001,1921,1996,0001,199
2013-12-161,2021,2051,1861,19215,0001,192
2013-12-131,2071,2091,1991,20212,0001,202
2013-12-121,2091,2091,1961,1967,0001,196
2013-12-111,2041,2121,1991,2128,9001,212
2013-12-101,2141,2151,2031,2075,9001,207
2013-12-091,2091,2141,2001,2128,6001,212
2013-12-061,2001,2041,1951,1969,0001,196
2013-12-051,2011,2041,1911,19111,8001,191
2013-12-041,2181,2191,1991,20512,7001,205
2013-12-031,2291,2291,2211,22114,3001,221
2013-12-021,2271,2291,2211,22716,0001,227
2013-11-291,2151,2181,2091,21811,4001,218
2013-11-281,2081,2241,2061,21614,5001,216
2013-11-271,2061,2081,2001,2083,3001,208
2013-11-261,2061,2081,2011,2068,1001,206
2013-11-251,2081,2081,2021,20711,8001,207
2013-11-221,1971,2051,1951,20112,5001,201
2013-11-211,2031,2051,1951,1975,2001,197
2013-11-201,1971,2051,1901,20523,8001,205
2013-11-191,2001,2001,1871,1914,2001,191
2013-11-181,2001,2031,1911,1958,3001,195
2013-11-151,1851,1931,1781,1938,0001,193
2013-11-141,1801,1851,1711,17713,9001,177
2013-11-131,1901,1961,1701,18918,2001,189
2013-11-121,1901,1911,1761,1886,2001,188
2013-11-111,1901,1921,1731,17811,0001,178
2013-11-081,1601,1831,1601,1795,3001,179
2013-11-071,1901,1941,1751,1792,7001,179
2013-11-061,1631,1901,1611,18911,4001,189
2013-11-051,2151,2151,1521,15516,9001,155
2013-11-011,2091,2161,1531,17617,1001,176
2013-10-311,2101,2151,1911,19323,3001,193
2013-10-301,2291,2291,2091,20927,9001,209
2013-10-291,2101,2281,2091,22127,2001,221
2013-10-281,2101,2101,1951,2009,3001,200
2013-10-251,1951,2051,1911,20516,1001,205
2013-10-241,1981,1981,1901,1945,1001,194
2013-10-231,2041,2041,1891,19810,3001,198
2013-10-221,2031,2051,2001,2046,8001,204
2013-10-211,1951,2031,1931,2025,2001,202
2013-10-181,1911,1971,1911,1951,4001,195
2013-10-171,1961,2001,1901,1973,3001,197
2013-10-161,1951,1971,1801,1962,6001,196
2013-10-151,2081,2081,1951,2003,5001,200
2013-10-111,1881,2191,1521,20934,6001,209
2013-10-101,1831,1831,1651,1755,3001,175
2013-10-091,1601,1811,1411,18110,6001,181
2013-10-081,1331,1691,1211,16916,6001,169
2013-10-071,1401,1471,1301,1417,7001,141
2013-10-041,1601,1601,1351,1457,6001,145
2013-10-031,1511,1701,1421,16414,5001,164
2013-10-021,2101,2101,1651,17313,6001,173
2013-10-011,2041,2101,2001,20415,2001,204
2013-09-301,2011,2011,1801,1939,7001,193
2013-09-271,1951,2101,1841,2047,5001,204
2013-09-261,1881,1911,1601,1915,2001,191
2013-09-251,1991,1991,1881,1947,4001,194
2013-09-241,1921,2071,1901,2016,6001,201
2013-09-201,2001,2091,1951,2028,5001,202
2013-09-191,2131,2201,2001,20912,7001,209
2013-09-181,1991,2111,1991,2114,2001,211
2013-09-171,2001,2141,1991,1997,0001,199
2013-09-131,1951,1951,1791,1923,9001,192
2013-09-121,1801,1871,1701,1835,1001,183
2013-09-111,1781,1841,1731,1806,4001,180
2013-09-101,1841,1881,1711,1737,5001,173
2013-09-091,1671,1841,1671,1845,6001,184
2013-09-061,1651,1751,1591,1753,4001,175
2013-09-051,1771,1791,1681,1797,1001,179
2013-09-041,1581,1781,1581,1773,3001,177
2013-09-031,1641,1761,1631,17610,0001,176
2013-09-021,1541,1661,1471,1649,5001,164
2013-08-301,1751,1751,1411,16713,7001,167
2013-08-291,1691,1851,1571,15847,7001,158
2013-08-281,1621,1901,1461,17419,4001,174
2013-08-271,1901,1951,1661,1706,1001,170
2013-08-261,1981,1981,1701,1889,7001,188
2013-08-231,1561,1821,1511,18212,6001,182
2013-08-221,1451,1581,1451,1523,4001,152
2013-08-211,1641,1641,1381,1454,1001,145
2013-08-201,1691,1691,1491,1493,4001,149
2013-08-191,1451,1721,1371,16911,2001,169
2013-08-161,1551,1571,1421,1458,6001,145
2013-08-151,1701,1791,1571,1595,1001,159
2013-08-141,1501,1741,1421,1748,4001,174
2013-08-131,1771,1941,1591,1628,5001,162
2013-08-121,2081,2181,1831,1897,7001,189
2013-08-091,2321,2321,2011,2085,7001,208
2013-08-081,2351,2461,2191,22112,9001,221
2013-08-071,2381,2491,2301,2366,9001,236
2013-08-061,2331,2491,2231,2496,4001,249
2013-08-051,2341,2341,2151,2326,8001,232
2013-08-021,2301,2361,2191,22821,8001,228
2013-08-011,1741,2111,1741,21010,8001,210
2013-07-311,1781,2131,1751,1816,0001,181
2013-07-301,1741,2091,1741,1746,6001,174
2013-07-291,1971,2081,1741,1746,8001,174
2013-07-261,2321,2321,1961,21516,1001,215
2013-07-251,2381,2491,2371,2448,8001,244
2013-07-241,2361,2511,2361,2509,4001,250
2013-07-231,2591,2601,2201,25120,6001,251
2013-07-221,1891,2601,1711,26037,0001,260
2013-07-191,1581,1931,1341,18935,2001,189
2013-07-181,1751,1751,1621,1658,4001,165
2013-07-171,1801,1871,1751,17516,2001,175
2013-07-161,1931,1971,1751,17519,9001,175
2013-07-121,1881,1881,1751,18515,9001,185
2013-07-111,1451,1731,1321,16923,5001,169
2013-07-101,1381,1571,1311,14418,8001,144
2013-07-091,1231,1451,1231,1388,5001,138
2013-07-081,1391,1421,1221,12715,8001,127
2013-07-051,1061,1251,1001,12417,4001,124
2013-07-041,0911,1061,0851,10610,7001,106
2013-07-031,0851,0921,0701,09223,2001,092
2013-07-021,0651,0771,0501,07718,5001,077
2013-07-011,0401,0591,0341,05917,2001,059
2013-06-281,0281,0401,0221,0338,9001,033
2013-06-271,0221,0291,0161,0235,0001,023
2013-06-261,0271,0351,0161,0218,5001,021
2013-06-251,0401,0441,0221,02611,5001,026
2013-06-241,0431,0501,0421,0455,2001,045
2013-06-211,0311,0391,0281,0375,5001,037
2013-06-201,0531,0551,0501,0503,7001,050
2013-06-191,0521,0591,0441,05311,8001,053
2013-06-181,0581,0581,0401,0487,3001,048
2013-06-171,0491,0511,0421,0498,1001,049
2013-06-141,0451,0451,0301,03511,3001,035
2013-06-131,0511,0511,0211,02211,9001,022
2013-06-121,0401,0501,0301,05013,0001,050
2013-06-111,0691,0691,0351,05040,3001,050
2013-06-101,0211,0231,0101,0154,7001,015
2013-06-071,0011,00297098223,200982
2013-06-061,0571,0571,0171,02719,1001,027
2013-06-051,0581,0681,0581,0682,8001,068
2013-06-041,0721,0761,0451,06722,0001,067
2013-06-031,0791,0851,0701,07121,4001,071
2013-05-311,0861,0981,0811,08812,8001,088
2013-05-301,1001,1081,0721,08025,8001,080
2013-05-291,1301,1361,1131,11524,3001,115
2013-05-281,0871,1351,0871,13034,8001,130
2013-05-271,0751,0961,0711,08839,0001,088
2013-05-241,0761,0941,0571,077169,6001,077
2013-05-231,1551,1551,0801,08052,0001,080
2013-05-221,1671,1711,1501,16031,3001,160
2013-05-211,1481,1741,1451,16429,3001,164
2013-05-201,1071,1471,1001,14737,1001,147
2013-05-171,0881,1091,0801,1092,8001,109
2013-05-161,1061,1101,0721,07210,9001,072
2013-05-151,1481,1481,1001,10713,0001,107
2013-05-141,1261,1351,1251,1357,9001,135
2013-05-131,1561,1561,1301,13111,1001,131
2013-05-101,1481,1961,1481,15711,9001,157
2013-05-091,1731,2001,1701,18221,7001,182
2013-05-081,1291,1721,1261,16412,6001,164
2013-05-071,1251,1351,1201,12810,5001,128
2013-05-021,1001,1181,0981,11510,9001,115
2013-05-011,1201,1201,1061,1105,6001,110
2013-04-301,1011,1201,1011,1104,6001,110
2013-04-261,1101,1341,0911,10014,9001,100
2013-04-251,1201,1201,1001,1109,2001,110
2013-04-241,1021,1171,1001,10512,6001,105
2013-04-231,0901,0991,0781,0997,4001,099
2013-04-221,0881,0881,0701,0735,4001,073
2013-04-191,0681,0681,0571,0681,9001,068
2013-04-181,0661,0751,0611,0681,5001,068
2013-04-171,0601,0701,0571,0573,8001,057
2013-04-161,0611,0611,0511,0519001,051
2013-04-151,0701,0801,0531,0605,6001,060
2013-04-121,0661,0801,0571,0586,2001,058
2013-04-111,0601,0991,0561,06610,8001,066
2013-04-101,0651,0651,0501,0503,4001,050
2013-04-091,0821,0821,0301,0605,7001,060
2013-04-081,0601,0781,0251,0638,9001,063
2013-04-051,0561,0871,0561,05814,5001,058
2013-04-041,0221,0501,0111,0507,3001,050
2013-04-031,0821,0821,0451,0458,6001,045
2013-04-021,0201,0491,0011,0223,7001,022
2013-04-011,0861,0861,0381,03819,8001,038
2013-03-291,0601,0801,0601,0809,1001,080
2013-03-281,1041,1121,0921,10115,9001,101
2013-03-271,1001,1011,0931,1013,2001,101
2013-03-261,1301,1301,1001,10517,1001,105
2013-03-251,1181,1341,1151,1307,5001,130
2013-03-221,1131,1131,1011,1053,4001,105
2013-03-211,1151,1181,0951,11612,7001,116
2013-03-191,1001,1201,1001,1005,8001,100
2013-03-181,0701,1201,0701,10014,9001,100
2013-03-151,0631,0791,0631,0666,8001,066
2013-03-141,0411,0501,0411,0503,4001,050
2013-03-131,0501,0501,0441,0498001,049
2013-03-121,0571,0791,0511,0519,9001,051
2013-03-111,0381,0541,0381,0548,2001,054
2013-03-081,0221,0331,0011,0338,0001,033
2013-03-071,0201,0201,0031,0203,5001,020
2013-03-061,0001,0151,0001,0146,0001,014
2013-03-051,0001,0099991,0023,2001,002
2013-03-049861,0059861,0058,1001,005
2013-03-019759809679804,200980
2013-02-289579709579653,100965
2013-02-279579679579625,300962
2013-02-269459599459501,800950
2013-02-259379539339451,400945
2013-02-229509529369501,400950
2013-02-219369429369421,200942
2013-02-209309379219372,500937
2013-02-199229269209254,500925
2013-02-1892192591992111,700921
2013-02-159459459149219,400921
2013-02-149509529509521,800952
2013-02-139679679429525,800952
2013-02-129729759679676,300967
2013-02-089779809729753,700975
2013-02-079819819799808,000980
2013-02-0698598597898010,500980
2013-02-059869869809827,700982
2013-02-0497698897598614,500986
2013-02-019929939909906,100990
2013-01-319959959889932,500993
2013-01-301,0001,00099599511,000995
2013-01-299991,0009969963,700996
2013-01-281,0001,0199921,0008,2001,000
2013-01-259841,0009849983,100998
2013-01-249809809669704,100970
2013-01-239899899809806,900980
2013-01-229949949859893,000989
2013-01-219851,00598099416,100994
2013-01-189809839799809,700980
2013-01-179809809719804,900980
2013-01-1698598597498011,500980
2013-01-159879989849852,500985
2013-01-1198998997297315,200973
2013-01-109799829719765,200976
2013-01-099699819609794,900979
2013-01-081,0011,00197498510,800985
2013-01-071,0031,0109969988,100998
2013-01-049719939669939,200993

分割・併合履歴 ： なし