7214 GMB(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,121	1,143	1,121	1,140	11,300	1,140
2016-12-29	1,154	1,159	1,131	1,151	3,500	1,151
2016-12-28	1,143	1,166	1,143	1,154	6,800	1,154
2016-12-27	1,142	1,160	1,135	1,143	3,800	1,143
2016-12-26	1,152	1,167	1,148	1,152	5,500	1,152
2016-12-22	1,155	1,155	1,131	1,144	4,700	1,144
2016-12-21	1,147	1,160	1,147	1,155	10,600	1,155
2016-12-20	1,159	1,159	1,145	1,152	5,800	1,152
2016-12-19	1,155	1,160	1,155	1,157	4,000	1,157
2016-12-16	1,168	1,168	1,146	1,153	8,100	1,153
2016-12-15	1,185	1,185	1,130	1,156	14,600	1,156
2016-12-14	1,181	1,187	1,160	1,183	7,000	1,183
2016-12-13	1,176	1,187	1,175	1,181	9,300	1,181
2016-12-12	1,179	1,277	1,168	1,187	32,800	1,187
2016-12-09	1,117	1,136	1,117	1,135	3,800	1,135
2016-12-08	1,122	1,122	1,120	1,121	4,900	1,121
2016-12-07	1,099	1,126	1,095	1,117	18,400	1,117
2016-12-06	1,098	1,098	1,090	1,094	4,300	1,094
2016-12-05	1,082	1,089	1,075	1,086	6,700	1,086
2016-12-02	1,095	1,095	1,052	1,084	6,200	1,084
2016-12-01	1,098	1,098	1,083	1,095	15,200	1,095
2016-11-30	1,082	1,087	1,079	1,085	3,800	1,085
2016-11-29	1,088	1,090	1,067	1,088	5,900	1,088
2016-11-28	1,080	1,083	1,069	1,082	2,900	1,082
2016-11-25	1,088	1,091	1,071	1,080	6,300	1,080
2016-11-24	1,066	1,080	1,066	1,078	6,500	1,078
2016-11-22	1,072	1,074	1,069	1,071	2,900	1,071
2016-11-21	1,068	1,073	1,066	1,069	3,600	1,069
2016-11-18	1,065	1,068	1,063	1,066	4,900	1,066
2016-11-17	1,056	1,059	1,056	1,058	2,100	1,058
2016-11-16	1,056	1,057	1,036	1,054	4,100	1,054
2016-11-15	1,058	1,059	1,047	1,047	1,800	1,047
2016-11-14	1,056	1,056	1,042	1,045	2,500	1,045
2016-11-11	1,042	1,060	1,031	1,035	4,300	1,035
2016-11-10	1,045	1,046	1,021	1,029	12,100	1,029
2016-11-09	1,050	1,051	985	986	12,100	986
2016-11-08	1,045	1,050	1,045	1,049	3,500	1,049
2016-11-07	1,056	1,058	1,040	1,040	9,100	1,040
2016-11-04	1,054	1,077	1,054	1,063	11,400	1,063
2016-11-02	1,059	1,085	1,059	1,078	31,400	1,078
2016-11-01	1,050	1,052	1,036	1,041	7,100	1,041
2016-10-31	1,038	1,044	1,024	1,042	6,200	1,042
2016-10-28	1,014	1,039	1,005	1,039	10,700	1,039
2016-10-27	1,002	1,016	1,002	1,014	5,100	1,014
2016-10-26	1,014	1,014	1,009	1,012	4,000	1,012
2016-10-25	1,006	1,012	1,005	1,011	4,000	1,011
2016-10-24	995	1,007	992	1,006	5,900	1,006
2016-10-21	1,000	1,000	995	998	1,800	998
2016-10-20	1,000	1,006	1,000	1,005	2,500	1,005
2016-10-19	999	1,004	999	1,000	1,000	1,000
2016-10-17	994	1,010	986	1,010	4,800	1,010
2016-10-13	1,010	1,011	1,005	1,009	4,000	1,009
2016-10-12	1,005	1,005	1,003	1,003	2,400	1,003
2016-10-11	1,008	1,011	1,002	1,008	2,700	1,008
2016-10-07	1,005	1,007	1,003	1,007	1,700	1,007
2016-10-06	1,005	1,007	1,004	1,004	2,400	1,004
2016-10-05	999	1,004	995	1,004	5,000	1,004
2016-10-04	999	999	993	996	2,700	996
2016-10-03	982	995	977	993	1,000	993
2016-09-30	998	1,000	984	984	13,200	984
2016-09-29	993	1,001	993	1,001	4,700	1,001
2016-09-28	996	996	980	993	2,600	993
2016-09-27	990	998	980	998	10,200	998
2016-09-26	998	998	970	994	7,400	994
2016-09-23	993	998	990	994	7,500	994
2016-09-21	968	987	968	987	2,900	987
2016-09-20	975	975	963	968	3,300	968
2016-09-16	980	980	971	975	2,800	975
2016-09-15	967	978	963	973	1,600	973
2016-09-14	980	983	969	980	1,600	980
2016-09-13	980	983	977	977	1,400	977
2016-09-12	977	987	954	970	5,000	970
2016-09-09	955	981	955	971	5,400	971
2016-09-08	985	985	963	965	3,900	965
2016-09-07	978	980	956	970	4,000	970
2016-09-06	980	980	960	978	3,100	978
2016-09-05	985	985	970	975	4,900	975
2016-09-02	982	982	974	976	1,800	976
2016-09-01	974	982	974	976	4,900	976
2016-08-31	970	978	970	974	3,000	974
2016-08-30	965	972	963	970	6,200	970
2016-08-29	960	965	954	965	6,500	965
2016-08-26	951	957	939	939	2,300	939
2016-08-25	952	952	948	951	900	951
2016-08-24	941	951	941	949	1,900	949
2016-08-23	952	952	941	945	2,300	945
2016-08-22	942	952	942	952	2,300	952
2016-08-19	947	965	947	952	2,900	952
2016-08-18	950	955	946	949	5,400	949
2016-08-17	952	956	950	952	3,200	952
2016-08-16	975	975	950	951	3,900	951
2016-08-15	965	971	956	971	5,800	971
2016-08-12	965	974	960	964	3,900	964
2016-08-10	961	970	952	962	1,900	962
2016-08-09	970	970	961	961	1,300	961
2016-08-08	944	961	944	961	1,500	961
2016-08-05	953	959	938	957	1,900	957
2016-08-04	949	969	931	966	9,700	966
2016-08-03	930	957	930	937	4,700	937
2016-08-02	940	969	933	936	14,800	936
2016-08-01	930	935	923	923	4,700	923
2016-07-29	933	933	915	933	3,400	933
2016-07-28	933	933	915	931	2,700	931
2016-07-27	921	934	918	932	5,100	932
2016-07-26	921	921	916	916	2,300	916
2016-07-25	929	929	907	917	4,000	917
2016-07-22	934	935	918	929	1,900	929
2016-07-21	941	945	922	930	3,900	930
2016-07-20	934	946	929	946	3,600	946
2016-07-19	941	950	930	949	2,200	949
2016-07-15	928	944	928	941	1,700	941
2016-07-14	945	952	937	942	2,500	942
2016-07-13	942	953	934	945	1,800	945
2016-07-12	934	949	915	933	3,700	933
2016-07-11	904	925	904	923	3,200	923
2016-07-08	925	925	911	914	3,300	914
2016-07-07	940	940	931	933	2,100	933
2016-07-06	925	937	924	930	9,300	930
2016-07-05	928	928	917	923	2,800	923
2016-07-04	949	964	936	937	3,100	937
2016-07-01	945	945	930	934	1,600	934
2016-06-30	943	943	933	933	2,600	933
2016-06-29	947	947	928	933	2,700	933
2016-06-28	911	936	899	919	5,300	919
2016-06-27	941	941	918	932	10,000	932
2016-06-24	988	988	910	923	12,500	923
2016-06-23	965	984	954	984	7,100	984
2016-06-22	946	955	936	950	2,200	950
2016-06-21	947	976	935	976	5,500	976
2016-06-20	938	948	938	947	2,000	947
2016-06-17	937	937	926	933	4,500	933
2016-06-16	922	932	920	927	13,500	927
2016-06-15	959	959	918	920	12,000	920
2016-06-14	954	964	930	956	8,900	956
2016-06-13	970	974	923	968	9,100	968
2016-06-10	993	993	981	989	11,700	989
2016-06-09	985	987	960	983	7,400	983
2016-06-08	950	985	950	985	4,000	985
2016-06-07	968	970	916	965	12,100	965
2016-06-06	964	970	950	968	6,600	968
2016-06-03	967	988	967	986	18,300	986
2016-06-02	987	989	960	980	14,000	980
2016-06-01	985	988	927	988	17,300	988
2016-05-31	981	991	977	991	23,600	991
2016-05-30	938	991	933	981	37,600	981
2016-05-27	893	941	891	941	20,800	941
2016-05-26	874	885	858	882	15,300	882
2016-05-25	851	875	851	868	9,000	868
2016-05-24	853	856	848	853	5,100	853
2016-05-23	848	878	835	866	10,100	866
2016-05-20	838	860	827	841	7,600	841
2016-05-19	840	846	826	843	9,900	843
2016-05-18	817	828	813	828	9,000	828
2016-05-17	805	822	803	817	10,400	817
2016-05-16	812	816	798	803	15,300	803
2016-05-13	839	850	790	797	53,000	797
2016-05-12	746	749	742	746	2,900	746
2016-05-11	745	751	745	745	6,500	745
2016-05-10	750	751	743	749	7,900	749
2016-05-09	745	756	741	752	4,500	752
2016-05-06	748	748	741	744	7,200	744
2016-05-02	746	748	743	745	8,800	745
2016-04-28	763	763	755	756	20,100	756
2016-04-27	763	763	758	761	3,800	761
2016-04-26	761	763	760	762	5,800	762
2016-04-25	761	765	761	763	8,600	763
2016-04-22	758	761	758	761	1,800	761
2016-04-21	763	764	758	761	3,800	761
2016-04-20	762	765	757	757	11,500	757
2016-04-19	765	765	759	762	7,300	762
2016-04-18	758	760	755	756	3,900	756
2016-04-15	760	771	758	760	4,900	760
2016-04-14	763	777	752	763	8,500	763
2016-04-13	761	761	752	756	5,000	756
2016-04-12	751	762	750	752	11,600	752
2016-04-11	761	773	753	753	6,900	753
2016-04-08	768	772	761	761	8,600	761
2016-04-07	776	780	770	773	5,400	773
2016-04-06	772	774	771	773	2,900	773
2016-04-05	778	778	771	771	9,600	771
2016-04-04	778	795	778	782	5,900	782
2016-04-01	801	801	778	778	22,600	778
2016-03-31	798	805	791	791	4,900	791
2016-03-30	810	813	797	797	3,900	797
2016-03-29	797	814	796	810	9,700	810
2016-03-28	806	818	805	810	10,100	810
2016-03-25	814	818	805	805	9,600	805
2016-03-24	816	824	810	810	11,700	810
2016-03-23	817	828	816	816	15,400	816
2016-03-22	793	829	780	813	82,100	813
2016-03-18	880	889	880	881	5,400	881
2016-03-17	898	900	888	892	4,000	892
2016-03-16	894	901	890	890	7,100	890
2016-03-15	895	902	888	888	7,000	888
2016-03-14	883	913	883	899	6,100	899
2016-03-11	855	872	853	865	8,300	865
2016-03-10	851	857	850	856	4,700	856
2016-03-09	846	855	842	848	13,300	848
2016-03-08	844	855	844	849	5,500	849
2016-03-07	848	848	841	844	7,300	844
2016-03-04	840	845	837	839	9,200	839
2016-03-03	830	842	830	839	8,200	839
2016-03-02	830	845	828	842	11,700	842
2016-03-01	812	816	803	815	5,400	815
2016-02-29	821	837	812	812	6,000	812
2016-02-26	830	837	816	821	7,300	821
2016-02-25	777	813	777	800	8,500	800
2016-02-24	786	792	776	777	11,000	777
2016-02-23	832	832	803	805	10,700	805
2016-02-22	814	830	814	826	1,600	826
2016-02-19	820	822	805	819	2,300	819
2016-02-18	826	826	815	822	5,400	822
2016-02-17	808	818	800	808	4,800	808
2016-02-16	802	822	802	808	4,300	808
2016-02-15	795	813	792	804	3,900	804
2016-02-12	831	846	780	780	10,000	780
2016-02-10	870	870	838	838	6,400	838
2016-02-09	890	890	870	870	8,200	870
2016-02-08	886	917	886	898	5,900	898
2016-02-05	888	899	880	887	6,600	887
2016-02-04	906	909	897	898	7,100	898
2016-02-03	933	939	911	911	12,000	911
2016-02-02	949	968	944	944	7,800	944
2016-02-01	960	993	960	992	7,700	992
2016-01-29	970	983	970	980	800	980
2016-01-28	992	993	974	983	2,000	983
2016-01-27	969	984	965	974	2,100	974
2016-01-26	970	975	968	968	2,100	968
2016-01-25	966	973	965	969	2,400	969
2016-01-22	996	996	950	966	6,200	966
2016-01-21	941	946	929	937	4,700	937
2016-01-20	976	977	950	950	7,900	950
2016-01-19	993	995	966	967	3,200	967
2016-01-18	980	988	979	982	4,900	982
2016-01-15	995	995	985	995	2,300	995
2016-01-14	1,000	1,000	989	990	7,100	990
2016-01-13	993	1,006	993	996	4,000	996
2016-01-12	999	1,014	990	990	5,900	990
2016-01-08	991	1,001	991	999	7,100	999
2016-01-07	1,014	1,017	999	1,000	2,200	1,000
2016-01-06	1,011	1,012	999	999	4,400	999
2016-01-05	1,027	1,027	1,012	1,012	2,100	1,012
2016-01-04	1,034	1,034	1,016	1,021	3,700	1,021

分割・併合履歴：なし