ゼネラル・オイスター(3224)の株価時系列情報
ゼネラル・オイスター(3224)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,820 | 1,820 | 1,736 | 1,818 | 2,600 |
| 2023/12/28 | 1,759 | 1,780 | 1,751 | 1,780 | 6,300 |
| 2023/12/27 | 1,722 | 1,780 | 1,701 | 1,742 | 6,900 |
| 2023/12/26 | 1,801 | 1,817 | 1,695 | 1,731 | 9,200 |
| 2023/12/25 | 1,824 | 1,830 | 1,801 | 1,801 | 5,200 |
| 2023/12/22 | 1,826 | 1,840 | 1,768 | 1,825 | 7,900 |
| 2023/12/21 | 1,834 | 1,840 | 1,825 | 1,826 | 2,400 |
| 2023/12/20 | 1,870 | 1,870 | 1,832 | 1,832 | 9,700 |
| 2023/12/19 | 1,800 | 1,838 | 1,781 | 1,837 | 13,600 |
| 2023/12/18 | 1,716 | 1,778 | 1,688 | 1,775 | 14,100 |
| 2023/12/15 | 1,672 | 1,691 | 1,672 | 1,681 | 3,600 |
| 2023/12/14 | 1,721 | 1,723 | 1,673 | 1,687 | 10,100 |
| 2023/12/13 | 1,720 | 1,727 | 1,708 | 1,711 | 5,800 |
| 2023/12/12 | 1,723 | 1,777 | 1,708 | 1,713 | 9,400 |
| 2023/12/11 | 1,721 | 1,951 | 1,697 | 1,727 | 68,000 |
| 2023/12/08 | 1,694 | 1,733 | 1,694 | 1,699 | 7,000 |
| 2023/12/07 | 1,696 | 1,707 | 1,694 | 1,694 | 4,500 |
| 2023/12/06 | 1,702 | 1,717 | 1,691 | 1,708 | 3,800 |
| 2023/12/05 | 1,697 | 1,748 | 1,692 | 1,702 | 5,600 |
| 2023/12/04 | 1,726 | 1,726 | 1,692 | 1,708 | 3,500 |
| 2023/12/01 | 1,723 | 1,723 | 1,702 | 1,702 | 1,500 |
| 2023/11/30 | 1,710 | 1,720 | 1,691 | 1,720 | 3,200 |
| 2023/11/29 | 1,712 | 1,715 | 1,689 | 1,704 | 4,000 |
| 2023/11/28 | 1,726 | 1,726 | 1,694 | 1,712 | 1,200 |
| 2023/11/27 | 1,720 | 1,720 | 1,671 | 1,712 | 2,600 |
| 2023/11/24 | 1,745 | 1,745 | 1,650 | 1,717 | 5,100 |
| 2023/11/22 | 1,711 | 1,732 | 1,702 | 1,705 | 3,900 |
| 2023/11/21 | 1,701 | 1,716 | 1,692 | 1,695 | 3,200 |
| 2023/11/20 | 1,711 | 1,711 | 1,698 | 1,710 | 1,000 |
| 2023/11/17 | 1,748 | 1,748 | 1,699 | 1,700 | 4,700 |
| 2023/11/16 | 1,765 | 1,765 | 1,720 | 1,721 | 4,600 |
| 2023/11/15 | 1,767 | 1,768 | 1,731 | 1,765 | 3,800 |
| 2023/11/14 | 1,726 | 1,759 | 1,726 | 1,759 | 4,300 |
| 2023/11/13 | 1,753 | 1,753 | 1,725 | 1,726 | 800 |
| 2023/11/10 | 1,750 | 1,752 | 1,721 | 1,724 | 2,400 |
| 2023/11/09 | 1,789 | 1,789 | 1,750 | 1,750 | 3,900 |
| 2023/11/08 | 1,788 | 1,789 | 1,773 | 1,788 | 2,000 |
| 2023/11/07 | 1,790 | 1,799 | 1,756 | 1,799 | 1,900 |
| 2023/11/06 | 1,800 | 1,800 | 1,757 | 1,798 | 3,900 |
| 2023/11/02 | 1,785 | 1,789 | 1,735 | 1,787 | 2,800 |
| 2023/11/01 | 1,748 | 1,778 | 1,717 | 1,778 | 5,800 |
| 2023/10/31 | 1,748 | 1,748 | 1,690 | 1,743 | 3,000 |
| 2023/10/30 | 1,750 | 1,750 | 1,703 | 1,747 | 7,700 |
| 2023/10/27 | 1,697 | 1,731 | 1,690 | 1,724 | 3,100 |
| 2023/10/26 | 1,740 | 1,750 | 1,698 | 1,707 | 4,300 |
| 2023/10/25 | 1,640 | 1,758 | 1,635 | 1,722 | 11,100 |
| 2023/10/24 | 1,660 | 1,666 | 1,621 | 1,633 | 6,100 |
| 2023/10/23 | 1,679 | 1,699 | 1,661 | 1,661 | 2,300 |
| 2023/10/20 | 1,726 | 1,726 | 1,650 | 1,680 | 8,500 |
| 2023/10/19 | 1,703 | 1,709 | 1,690 | 1,709 | 3,500 |
| 2023/10/18 | 1,742 | 1,742 | 1,702 | 1,716 | 3,700 |
| 2023/10/17 | 1,749 | 1,749 | 1,708 | 1,739 | 3,000 |
| 2023/10/16 | 1,770 | 1,770 | 1,717 | 1,722 | 6,000 |
| 2023/10/13 | 1,790 | 1,822 | 1,761 | 1,761 | 3,800 |
| 2023/10/12 | 1,826 | 1,826 | 1,800 | 1,816 | 8,500 |
| 2023/10/11 | 1,807 | 1,821 | 1,802 | 1,802 | 4,300 |
| 2023/10/10 | 1,771 | 1,805 | 1,771 | 1,794 | 6,400 |
| 2023/10/06 | 1,790 | 1,800 | 1,755 | 1,767 | 6,900 |
| 2023/10/05 | 1,711 | 1,789 | 1,711 | 1,774 | 6,300 |
| 2023/10/04 | 1,600 | 1,729 | 1,600 | 1,711 | 17,000 |
| 2023/10/03 | 1,829 | 1,829 | 1,650 | 1,680 | 40,000 |
| 2023/10/02 | 1,860 | 1,871 | 1,832 | 1,832 | 8,500 |
| 2023/09/29 | 1,850 | 1,878 | 1,850 | 1,873 | 11,800 |
| 2023/09/28 | 1,900 | 1,900 | 1,825 | 1,860 | 19,100 |
| 2023/09/27 | 2,000 | 2,040 | 1,935 | 1,940 | 56,000 |
| 2023/09/26 | 1,950 | 1,999 | 1,945 | 1,995 | 39,400 |
| 2023/09/25 | 1,909 | 1,971 | 1,909 | 1,933 | 30,800 |
| 2023/09/22 | 1,888 | 1,895 | 1,880 | 1,892 | 4,900 |
| 2023/09/21 | 1,886 | 1,899 | 1,860 | 1,890 | 6,300 |
| 2023/09/20 | 1,836 | 1,880 | 1,836 | 1,880 | 13,800 |
| 2023/09/19 | 1,833 | 1,855 | 1,819 | 1,835 | 9,900 |
| 2023/09/15 | 1,842 | 1,842 | 1,806 | 1,818 | 12,700 |
| 2023/09/14 | 1,854 | 1,875 | 1,830 | 1,848 | 11,100 |
| 2023/09/13 | 1,920 | 1,931 | 1,815 | 1,847 | 30,400 |
| 2023/09/12 | 1,917 | 1,950 | 1,914 | 1,918 | 5,500 |
| 2023/09/11 | 1,965 | 1,997 | 1,910 | 1,928 | 16,700 |
| 2023/09/08 | 1,994 | 1,994 | 1,955 | 1,964 | 3,600 |
| 2023/09/07 | 1,999 | 2,015 | 1,950 | 1,971 | 14,700 |
| 2023/09/06 | 1,980 | 2,003 | 1,980 | 1,999 | 4,600 |
| 2023/09/05 | 1,980 | 2,046 | 1,938 | 1,979 | 18,600 |
| 2023/09/04 | 1,948 | 2,000 | 1,937 | 1,980 | 15,200 |
| 2023/09/01 | 1,947 | 1,949 | 1,921 | 1,940 | 6,100 |
| 2023/08/31 | 1,950 | 1,963 | 1,920 | 1,942 | 14,800 |
| 2023/08/30 | 1,960 | 1,960 | 1,933 | 1,948 | 9,100 |
| 2023/08/29 | 1,940 | 1,960 | 1,940 | 1,953 | 7,200 |
| 2023/08/28 | 1,950 | 1,963 | 1,939 | 1,947 | 3,800 |
| 2023/08/25 | 1,936 | 1,968 | 1,936 | 1,950 | 5,600 |
| 2023/08/24 | 1,973 | 1,973 | 1,939 | 1,953 | 8,000 |
| 2023/08/23 | 1,980 | 1,992 | 1,951 | 1,972 | 5,100 |
| 2023/08/22 | 1,966 | 1,985 | 1,926 | 1,984 | 6,500 |
| 2023/08/21 | 1,932 | 1,977 | 1,887 | 1,966 | 17,000 |
| 2023/08/18 | 1,986 | 1,986 | 1,920 | 1,932 | 6,500 |
| 2023/08/17 | 1,990 | 1,990 | 1,951 | 1,952 | 6,600 |
| 2023/08/16 | 2,035 | 2,038 | 1,964 | 1,978 | 13,000 |
| 2023/08/15 | 1,999 | 2,060 | 1,999 | 2,042 | 17,700 |
| 2023/08/14 | 2,087 | 2,087 | 1,822 | 1,978 | 31,000 |
| 2023/08/10 | 2,053 | 2,074 | 1,987 | 2,036 | 20,400 |
| 2023/08/09 | 1,919 | 2,094 | 1,915 | 2,094 | 27,000 |
| 2023/08/08 | 1,903 | 1,995 | 1,850 | 1,919 | 29,500 |
| 2023/08/07 | 2,111 | 2,200 | 1,808 | 1,848 | 126,900 |
| 2023/08/04 | 1,630 | 1,995 | 1,626 | 1,979 | 55,200 |
| 2023/08/03 | 1,650 | 1,650 | 1,611 | 1,633 | 8,200 |
| 2023/08/02 | 1,620 | 1,671 | 1,617 | 1,652 | 18,700 |
| 2023/08/01 | 1,588 | 1,621 | 1,588 | 1,617 | 14,100 |
| 2023/07/31 | 1,594 | 1,594 | 1,569 | 1,589 | 4,400 |
| 2023/07/28 | 1,570 | 1,570 | 1,555 | 1,566 | 3,300 |
| 2023/07/27 | 1,577 | 1,598 | 1,540 | 1,555 | 5,200 |
| 2023/07/26 | 1,550 | 1,577 | 1,549 | 1,549 | 4,200 |
| 2023/07/25 | 1,551 | 1,577 | 1,540 | 1,546 | 7,800 |
| 2023/07/24 | 1,500 | 1,552 | 1,500 | 1,552 | 13,400 |
| 2023/07/21 | 1,500 | 1,537 | 1,500 | 1,500 | 4,000 |
| 2023/07/20 | 1,480 | 1,527 | 1,470 | 1,498 | 6,200 |
| 2023/07/19 | 1,448 | 1,490 | 1,435 | 1,476 | 4,200 |
| 2023/07/18 | 1,418 | 1,454 | 1,418 | 1,448 | 3,100 |
| 2023/07/14 | 1,449 | 1,460 | 1,430 | 1,460 | 3,200 |
| 2023/07/13 | 1,411 | 1,509 | 1,408 | 1,479 | 10,500 |
| 2023/07/12 | 1,596 | 1,605 | 1,400 | 1,401 | 53,700 |
| 2023/07/11 | 1,520 | 1,625 | 1,504 | 1,599 | 38,200 |
| 2023/07/10 | 1,415 | 1,520 | 1,415 | 1,516 | 26,000 |
| 2023/07/07 | 1,497 | 1,497 | 1,400 | 1,435 | 31,800 |
| 2023/07/06 | 1,400 | 1,520 | 1,371 | 1,500 | 77,200 |
| 2023/07/05 | 1,294 | 1,340 | 1,281 | 1,340 | 12,000 |
| 2023/07/04 | 1,260 | 1,300 | 1,260 | 1,274 | 10,400 |
| 2023/07/03 | 1,223 | 1,260 | 1,220 | 1,260 | 17,700 |
| 2023/06/30 | 1,217 | 1,221 | 1,197 | 1,220 | 5,900 |
| 2023/06/29 | 1,221 | 1,221 | 1,211 | 1,213 | 4,400 |
| 2023/06/28 | 1,206 | 1,212 | 1,200 | 1,204 | 4,800 |
| 2023/06/27 | 1,216 | 1,216 | 1,185 | 1,205 | 7,000 |
| 2023/06/26 | 1,220 | 1,220 | 1,204 | 1,210 | 4,800 |
| 2023/06/23 | 1,215 | 1,216 | 1,205 | 1,210 | 2,500 |
| 2023/06/22 | 1,221 | 1,223 | 1,204 | 1,215 | 3,900 |
| 2023/06/21 | 1,211 | 1,220 | 1,200 | 1,201 | 4,200 |
| 2023/06/20 | 1,195 | 1,210 | 1,191 | 1,210 | 2,800 |
| 2023/06/19 | 1,189 | 1,205 | 1,189 | 1,190 | 5,800 |
| 2023/06/16 | 1,188 | 1,192 | 1,180 | 1,187 | 5,700 |
| 2023/06/15 | 1,180 | 1,188 | 1,178 | 1,187 | 5,500 |
| 2023/06/14 | 1,180 | 1,184 | 1,180 | 1,181 | 1,000 |
| 2023/06/13 | 1,177 | 1,180 | 1,177 | 1,178 | 1,100 |
| 2023/06/12 | 1,178 | 1,179 | 1,170 | 1,177 | 2,300 |
| 2023/06/09 | 1,170 | 1,176 | 1,170 | 1,171 | 1,900 |
| 2023/06/08 | 1,175 | 1,175 | 1,170 | 1,170 | 400 |
| 2023/06/07 | 1,166 | 1,190 | 1,166 | 1,174 | 3,800 |
| 2023/06/06 | 1,182 | 1,182 | 1,172 | 1,173 | 2,300 |
| 2023/06/05 | 1,189 | 1,194 | 1,173 | 1,182 | 4,300 |
| 2023/06/02 | 1,166 | 1,168 | 1,165 | 1,168 | 500 |
| 2023/06/01 | 1,167 | 1,168 | 1,160 | 1,165 | 1,300 |
| 2023/05/31 | 1,165 | 1,169 | 1,160 | 1,160 | 4,200 |
| 2023/05/30 | 1,165 | 1,170 | 1,165 | 1,167 | 1,700 |
| 2023/05/29 | 1,172 | 1,174 | 1,172 | 1,172 | 1,400 |
| 2023/05/26 | 1,180 | 1,180 | 1,167 | 1,168 | 2,700 |
| 2023/05/25 | 1,175 | 1,180 | 1,174 | 1,180 | 2,100 |
| 2023/05/24 | 1,171 | 1,178 | 1,169 | 1,169 | 900 |
| 2023/05/23 | 1,173 | 1,176 | 1,168 | 1,175 | 1,900 |
| 2023/05/22 | 1,174 | 1,174 | 1,165 | 1,167 | 3,700 |
| 2023/05/19 | 1,180 | 1,190 | 1,165 | 1,170 | 10,200 |
| 2023/05/18 | 1,175 | 1,185 | 1,170 | 1,176 | 6,400 |
| 2023/05/17 | 1,175 | 1,180 | 1,169 | 1,178 | 2,800 |
| 2023/05/16 | 1,175 | 1,187 | 1,145 | 1,145 | 18,500 |
| 2023/05/15 | 1,189 | 1,189 | 1,175 | 1,175 | 4,500 |
| 2023/05/12 | 1,170 | 1,181 | 1,170 | 1,171 | 2,800 |
| 2023/05/11 | 1,170 | 1,180 | 1,169 | 1,180 | 1,100 |
| 2023/05/10 | 1,179 | 1,184 | 1,165 | 1,169 | 5,200 |
| 2023/05/09 | 1,189 | 1,189 | 1,172 | 1,173 | 9,700 |
| 2023/05/08 | 1,189 | 1,192 | 1,172 | 1,191 | 11,000 |
| 2023/05/02 | 1,179 | 1,182 | 1,167 | 1,182 | 3,800 |
| 2023/05/01 | 1,168 | 1,178 | 1,167 | 1,174 | 5,700 |
| 2023/04/28 | 1,172 | 1,172 | 1,162 | 1,165 | 2,100 |
| 2023/04/27 | 1,169 | 1,169 | 1,160 | 1,168 | 1,400 |
| 2023/04/26 | 1,165 | 1,173 | 1,163 | 1,163 | 1,800 |
| 2023/04/25 | 1,170 | 1,173 | 1,165 | 1,165 | 2,300 |
| 2023/04/24 | 1,161 | 1,168 | 1,156 | 1,168 | 1,300 |
| 2023/04/21 | 1,166 | 1,166 | 1,152 | 1,156 | 2,500 |
| 2023/04/20 | 1,167 | 1,167 | 1,154 | 1,165 | 1,400 |
| 2023/04/19 | 1,149 | 1,167 | 1,147 | 1,160 | 3,600 |
| 2023/04/18 | 1,152 | 1,171 | 1,152 | 1,163 | 2,400 |
| 2023/04/17 | 1,171 | 1,171 | 1,148 | 1,159 | 4,600 |
| 2023/04/14 | 1,164 | 1,172 | 1,150 | 1,170 | 7,600 |
| 2023/04/13 | 1,156 | 1,174 | 1,156 | 1,164 | 6,100 |
| 2023/04/12 | 1,158 | 1,159 | 1,142 | 1,159 | 5,400 |
| 2023/04/11 | 1,150 | 1,155 | 1,144 | 1,155 | 3,400 |
| 2023/04/10 | 1,157 | 1,160 | 1,141 | 1,141 | 4,400 |
| 2023/04/07 | 1,144 | 1,144 | 1,137 | 1,140 | 500 |
| 2023/04/06 | 1,147 | 1,148 | 1,126 | 1,147 | 4,000 |
| 2023/04/05 | 1,126 | 1,138 | 1,124 | 1,137 | 4,000 |
| 2023/04/04 | 1,123 | 1,140 | 1,123 | 1,139 | 2,700 |
| 2023/04/03 | 1,130 | 1,135 | 1,114 | 1,133 | 4,500 |
| 2023/03/31 | 1,111 | 1,131 | 1,108 | 1,120 | 7,000 |
| 2023/03/30 | 1,141 | 1,141 | 1,104 | 1,110 | 21,800 |
| 2023/03/29 | 1,171 | 1,189 | 1,170 | 1,183 | 11,500 |
| 2023/03/28 | 1,180 | 1,180 | 1,170 | 1,171 | 12,400 |
| 2023/03/27 | 1,172 | 1,180 | 1,167 | 1,180 | 8,000 |
| 2023/03/24 | 1,175 | 1,176 | 1,168 | 1,170 | 4,800 |
| 2023/03/23 | 1,174 | 1,175 | 1,170 | 1,175 | 4,400 |
| 2023/03/22 | 1,160 | 1,173 | 1,160 | 1,170 | 4,600 |
| 2023/03/20 | 1,156 | 1,165 | 1,156 | 1,156 | 3,000 |
| 2023/03/17 | 1,174 | 1,177 | 1,156 | 1,156 | 3,000 |
| 2023/03/16 | 1,170 | 1,173 | 1,162 | 1,163 | 3,500 |
| 2023/03/15 | 1,183 | 1,185 | 1,166 | 1,180 | 7,100 |
| 2023/03/14 | 1,185 | 1,195 | 1,088 | 1,183 | 28,000 |
| 2023/03/13 | 1,202 | 1,207 | 1,180 | 1,183 | 7,700 |
| 2023/03/10 | 1,200 | 1,207 | 1,200 | 1,202 | 2,100 |
| 2023/03/09 | 1,203 | 1,208 | 1,203 | 1,205 | 3,800 |
| 2023/03/08 | 1,200 | 1,217 | 1,200 | 1,210 | 7,300 |
| 2023/03/07 | 1,195 | 1,217 | 1,195 | 1,208 | 8,400 |
| 2023/03/06 | 1,210 | 1,214 | 1,203 | 1,205 | 3,700 |
| 2023/03/03 | 1,218 | 1,218 | 1,199 | 1,200 | 6,900 |
| 2023/03/02 | 1,208 | 1,235 | 1,207 | 1,207 | 13,000 |
| 2023/03/01 | 1,187 | 1,215 | 1,187 | 1,215 | 15,100 |
| 2023/02/28 | 1,194 | 1,210 | 1,190 | 1,210 | 12,100 |
| 2023/02/27 | 1,185 | 1,195 | 1,182 | 1,194 | 7,700 |
| 2023/02/24 | 1,195 | 1,195 | 1,173 | 1,185 | 4,000 |
| 2023/02/22 | 1,180 | 1,192 | 1,163 | 1,192 | 5,200 |
| 2023/02/21 | 1,195 | 1,195 | 1,165 | 1,180 | 6,100 |
| 2023/02/20 | 1,181 | 1,192 | 1,170 | 1,192 | 10,200 |
| 2023/02/17 | 1,190 | 1,190 | 1,178 | 1,181 | 5,600 |
| 2023/02/16 | 1,175 | 1,198 | 1,175 | 1,190 | 4,800 |
| 2023/02/15 | 1,200 | 1,200 | 1,151 | 1,175 | 14,900 |
| 2023/02/14 | 1,136 | 1,166 | 1,135 | 1,136 | 5,200 |
| 2023/02/13 | 1,151 | 1,153 | 1,132 | 1,140 | 5,100 |
| 2023/02/10 | 1,162 | 1,162 | 1,145 | 1,145 | 5,400 |
| 2023/02/09 | 1,171 | 1,171 | 1,155 | 1,162 | 1,200 |
| 2023/02/08 | 1,170 | 1,170 | 1,153 | 1,153 | 2,200 |
| 2023/02/07 | 1,151 | 1,168 | 1,151 | 1,168 | 4,500 |
| 2023/02/06 | 1,179 | 1,179 | 1,151 | 1,156 | 7,300 |
| 2023/02/03 | 1,163 | 1,164 | 1,153 | 1,153 | 4,100 |
| 2023/02/02 | 1,155 | 1,181 | 1,155 | 1,170 | 7,100 |
| 2023/02/01 | 1,135 | 1,155 | 1,131 | 1,151 | 7,000 |
| 2023/01/31 | 1,121 | 1,129 | 1,120 | 1,126 | 2,100 |
| 2023/01/30 | 1,115 | 1,135 | 1,109 | 1,121 | 5,400 |
| 2023/01/27 | 1,130 | 1,130 | 1,100 | 1,100 | 7,100 |
| 2023/01/26 | 1,095 | 1,127 | 1,095 | 1,115 | 4,400 |
| 2023/01/25 | 1,096 | 1,100 | 1,094 | 1,095 | 2,700 |
| 2023/01/24 | 1,093 | 1,098 | 1,086 | 1,089 | 4,700 |
| 2023/01/23 | 1,095 | 1,098 | 1,087 | 1,094 | 1,600 |
| 2023/01/20 | 1,090 | 1,093 | 1,086 | 1,086 | 4,300 |
| 2023/01/19 | 1,084 | 1,090 | 1,075 | 1,086 | 3,900 |
| 2023/01/18 | 1,073 | 1,092 | 1,073 | 1,076 | 1,800 |
| 2023/01/17 | 1,072 | 1,090 | 1,070 | 1,073 | 6,500 |
| 2023/01/16 | 1,066 | 1,080 | 1,065 | 1,080 | 3,400 |
| 2023/01/13 | 1,069 | 1,077 | 1,056 | 1,077 | 6,000 |
| 2023/01/12 | 1,075 | 1,075 | 1,069 | 1,069 | 500 |
| 2023/01/11 | 1,062 | 1,079 | 1,062 | 1,074 | 5,100 |
| 2023/01/10 | 1,088 | 1,088 | 1,062 | 1,072 | 5,800 |
| 2023/01/06 | 1,064 | 1,069 | 1,058 | 1,069 | 1,300 |
| 2023/01/05 | 1,051 | 1,064 | 1,050 | 1,064 | 3,300 |
| 2023/01/04 | 1,055 | 1,063 | 1,055 | 1,055 | 2,300 |