ｇｕｍｉ(3903)の株価時系列情報
ｇｕｍｉ(3903)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 784 | 802 | 770 | 774 | 400,500 |
| 2015/12/29 | 753 | 790 | 741 | 781 | 577,900 |
| 2015/12/28 | 711 | 784 | 711 | 763 | 796,200 |
| 2015/12/25 | 691 | 743 | 691 | 726 | 1,592,100 |
| 2015/12/24 | 742 | 755 | 697 | 702 | 1,938,400 |
| 2015/12/22 | 777 | 794 | 745 | 747 | 1,084,000 |
| 2015/12/21 | 830 | 830 | 756 | 767 | 1,997,600 |
| 2015/12/18 | 860 | 870 | 830 | 831 | 727,400 |
| 2015/12/17 | 870 | 886 | 857 | 861 | 693,300 |
| 2015/12/16 | 896 | 896 | 855 | 864 | 684,300 |
| 2015/12/15 | 902 | 908 | 871 | 872 | 703,500 |
| 2015/12/14 | 948 | 950 | 888 | 896 | 1,613,300 |
| 2015/12/11 | 1,004 | 1,036 | 965 | 973 | 2,206,200 |
| 2015/12/10 | 1,115 | 1,136 | 1,085 | 1,124 | 447,800 |
| 2015/12/09 | 1,132 | 1,160 | 1,114 | 1,119 | 329,600 |
| 2015/12/08 | 1,165 | 1,168 | 1,130 | 1,146 | 622,600 |
| 2015/12/07 | 1,201 | 1,203 | 1,157 | 1,172 | 493,200 |
| 2015/12/04 | 1,143 | 1,208 | 1,143 | 1,192 | 507,300 |
| 2015/12/03 | 1,168 | 1,192 | 1,139 | 1,173 | 473,600 |
| 2015/12/02 | 1,150 | 1,198 | 1,150 | 1,180 | 316,200 |
| 2015/12/01 | 1,192 | 1,202 | 1,159 | 1,163 | 459,500 |
| 2015/11/30 | 1,210 | 1,222 | 1,195 | 1,200 | 365,100 |
| 2015/11/27 | 1,242 | 1,255 | 1,213 | 1,215 | 443,800 |
| 2015/11/26 | 1,270 | 1,294 | 1,236 | 1,246 | 554,900 |
| 2015/11/25 | 1,285 | 1,320 | 1,277 | 1,286 | 490,400 |
| 2015/11/24 | 1,241 | 1,288 | 1,240 | 1,271 | 333,600 |
| 2015/11/20 | 1,246 | 1,264 | 1,235 | 1,262 | 203,300 |
| 2015/11/19 | 1,250 | 1,259 | 1,233 | 1,245 | 193,400 |
| 2015/11/18 | 1,220 | 1,268 | 1,216 | 1,247 | 331,200 |
| 2015/11/17 | 1,269 | 1,279 | 1,215 | 1,219 | 598,500 |
| 2015/11/16 | 1,200 | 1,227 | 1,180 | 1,209 | 387,900 |
| 2015/11/13 | 1,238 | 1,260 | 1,225 | 1,253 | 338,200 |
| 2015/11/12 | 1,257 | 1,265 | 1,236 | 1,251 | 503,100 |
| 2015/11/11 | 1,266 | 1,308 | 1,259 | 1,294 | 412,800 |
| 2015/11/10 | 1,260 | 1,265 | 1,221 | 1,244 | 550,200 |
| 2015/11/09 | 1,300 | 1,306 | 1,260 | 1,278 | 811,800 |
| 2015/11/06 | 1,230 | 1,267 | 1,218 | 1,246 | 423,700 |
| 2015/11/05 | 1,290 | 1,294 | 1,211 | 1,214 | 1,029,200 |
| 2015/11/04 | 1,316 | 1,358 | 1,308 | 1,315 | 582,700 |
| 2015/11/02 | 1,336 | 1,369 | 1,295 | 1,305 | 943,700 |
| 2015/10/30 | 1,485 | 1,485 | 1,330 | 1,350 | 1,467,800 |
| 2015/10/29 | 1,470 | 1,493 | 1,430 | 1,485 | 803,200 |
| 2015/10/28 | 1,560 | 1,614 | 1,440 | 1,443 | 2,112,600 |
| 2015/10/27 | 1,700 | 1,788 | 1,590 | 1,611 | 2,525,300 |
| 2015/10/26 | 1,585 | 1,726 | 1,573 | 1,688 | 2,806,700 |
| 2015/10/23 | 1,549 | 1,582 | 1,471 | 1,553 | 2,366,900 |
| 2015/10/22 | 1,400 | 1,420 | 1,343 | 1,420 | 819,400 |
| 2015/10/21 | 1,380 | 1,399 | 1,355 | 1,381 | 282,900 |
| 2015/10/20 | 1,437 | 1,462 | 1,361 | 1,366 | 623,900 |
| 2015/10/19 | 1,383 | 1,445 | 1,360 | 1,437 | 689,000 |
| 2015/10/16 | 1,338 | 1,399 | 1,329 | 1,397 | 486,700 |
| 2015/10/15 | 1,314 | 1,364 | 1,303 | 1,338 | 262,600 |
| 2015/10/14 | 1,402 | 1,414 | 1,309 | 1,321 | 604,700 |
| 2015/10/13 | 1,330 | 1,395 | 1,300 | 1,362 | 377,800 |
| 2015/10/09 | 1,365 | 1,368 | 1,321 | 1,340 | 383,300 |
| 2015/10/08 | 1,301 | 1,385 | 1,301 | 1,368 | 559,400 |
| 2015/10/07 | 1,296 | 1,316 | 1,276 | 1,309 | 218,800 |
| 2015/10/06 | 1,303 | 1,355 | 1,286 | 1,297 | 385,700 |
| 2015/10/05 | 1,300 | 1,330 | 1,280 | 1,296 | 284,000 |
| 2015/10/02 | 1,264 | 1,315 | 1,252 | 1,270 | 341,400 |
| 2015/10/01 | 1,271 | 1,340 | 1,246 | 1,287 | 537,000 |
| 2015/09/30 | 1,238 | 1,293 | 1,222 | 1,285 | 359,000 |
| 2015/09/29 | 1,290 | 1,290 | 1,188 | 1,209 | 576,400 |
| 2015/09/28 | 1,310 | 1,337 | 1,278 | 1,321 | 402,900 |
| 2015/09/25 | 1,377 | 1,378 | 1,293 | 1,308 | 611,300 |
| 2015/09/24 | 1,380 | 1,455 | 1,335 | 1,365 | 812,600 |
| 2015/09/18 | 1,324 | 1,420 | 1,272 | 1,400 | 1,608,300 |
| 2015/09/17 | 1,166 | 1,365 | 1,166 | 1,339 | 1,891,400 |
| 2015/09/16 | 1,111 | 1,189 | 1,040 | 1,163 | 1,174,000 |
| 2015/09/15 | 1,060 | 1,164 | 1,046 | 1,100 | 990,200 |
| 2015/09/14 | 1,005 | 1,072 | 1,005 | 1,014 | 788,800 |
| 2015/09/11 | 1,040 | 1,085 | 1,030 | 1,065 | 616,200 |
| 2015/09/10 | 1,074 | 1,110 | 1,058 | 1,087 | 290,200 |
| 2015/09/09 | 1,050 | 1,115 | 1,045 | 1,101 | 372,500 |
| 2015/09/08 | 1,075 | 1,093 | 1,014 | 1,014 | 336,600 |
| 2015/09/07 | 1,048 | 1,090 | 1,015 | 1,068 | 241,600 |
| 2015/09/04 | 1,119 | 1,125 | 1,012 | 1,032 | 780,100 |
| 2015/09/03 | 1,171 | 1,180 | 1,125 | 1,127 | 233,000 |
| 2015/09/02 | 1,095 | 1,160 | 1,081 | 1,130 | 287,500 |
| 2015/09/01 | 1,240 | 1,240 | 1,130 | 1,138 | 638,000 |
| 2015/08/31 | 1,214 | 1,266 | 1,207 | 1,256 | 422,300 |
| 2015/08/28 | 1,236 | 1,250 | 1,210 | 1,240 | 600,200 |
| 2015/08/27 | 1,300 | 1,320 | 1,185 | 1,215 | 935,200 |
| 2015/08/26 | 1,106 | 1,161 | 1,089 | 1,142 | 637,700 |
| 2015/08/25 | 1,060 | 1,177 | 1,003 | 1,076 | 1,522,300 |
| 2015/08/24 | 1,300 | 1,351 | 1,156 | 1,180 | 989,900 |
| 2015/08/21 | 1,380 | 1,412 | 1,366 | 1,369 | 358,100 |
| 2015/08/20 | 1,420 | 1,484 | 1,407 | 1,450 | 195,100 |
| 2015/08/19 | 1,455 | 1,476 | 1,410 | 1,418 | 288,600 |
| 2015/08/18 | 1,501 | 1,513 | 1,456 | 1,461 | 397,600 |
| 2015/08/17 | 1,528 | 1,572 | 1,509 | 1,514 | 238,200 |
| 2015/08/14 | 1,510 | 1,555 | 1,510 | 1,541 | 187,500 |
| 2015/08/13 | 1,580 | 1,619 | 1,496 | 1,506 | 445,400 |
| 2015/08/12 | 1,575 | 1,599 | 1,531 | 1,589 | 355,200 |
| 2015/08/11 | 1,590 | 1,606 | 1,555 | 1,574 | 226,700 |
| 2015/08/10 | 1,580 | 1,634 | 1,575 | 1,590 | 419,700 |
| 2015/08/07 | 1,529 | 1,590 | 1,520 | 1,579 | 276,100 |
| 2015/08/06 | 1,556 | 1,557 | 1,528 | 1,538 | 190,000 |
| 2015/08/05 | 1,510 | 1,560 | 1,495 | 1,540 | 165,600 |
| 2015/08/04 | 1,451 | 1,525 | 1,451 | 1,514 | 234,300 |
| 2015/08/03 | 1,470 | 1,507 | 1,452 | 1,462 | 220,900 |
| 2015/07/31 | 1,513 | 1,521 | 1,483 | 1,496 | 205,600 |
| 2015/07/30 | 1,587 | 1,587 | 1,501 | 1,525 | 331,100 |
| 2015/07/29 | 1,600 | 1,625 | 1,565 | 1,588 | 1,017,200 |
| 2015/07/28 | 1,548 | 1,585 | 1,531 | 1,577 | 382,900 |
| 2015/07/27 | 1,580 | 1,598 | 1,545 | 1,573 | 571,200 |
| 2015/07/24 | 1,485 | 1,542 | 1,471 | 1,514 | 624,800 |
| 2015/07/23 | 1,425 | 1,480 | 1,419 | 1,476 | 362,000 |
| 2015/07/22 | 1,410 | 1,432 | 1,403 | 1,414 | 311,400 |
| 2015/07/21 | 1,438 | 1,465 | 1,421 | 1,430 | 293,500 |
| 2015/07/17 | 1,411 | 1,442 | 1,410 | 1,432 | 177,200 |
| 2015/07/16 | 1,385 | 1,410 | 1,379 | 1,405 | 116,900 |
| 2015/07/15 | 1,415 | 1,427 | 1,370 | 1,390 | 275,100 |
| 2015/07/14 | 1,409 | 1,420 | 1,395 | 1,406 | 170,800 |
| 2015/07/13 | 1,345 | 1,389 | 1,345 | 1,378 | 203,100 |
| 2015/07/10 | 1,361 | 1,375 | 1,335 | 1,337 | 264,600 |
| 2015/07/09 | 1,350 | 1,395 | 1,278 | 1,371 | 692,200 |
| 2015/07/08 | 1,430 | 1,459 | 1,371 | 1,386 | 493,900 |
| 2015/07/07 | 1,367 | 1,390 | 1,358 | 1,380 | 463,600 |
| 2015/07/06 | 1,400 | 1,411 | 1,351 | 1,355 | 374,900 |
| 2015/07/03 | 1,435 | 1,435 | 1,414 | 1,422 | 116,600 |
| 2015/07/02 | 1,443 | 1,463 | 1,430 | 1,439 | 242,000 |
| 2015/07/01 | 1,391 | 1,457 | 1,390 | 1,449 | 273,000 |
| 2015/06/30 | 1,376 | 1,399 | 1,359 | 1,396 | 514,300 |
| 2015/06/29 | 1,358 | 1,402 | 1,351 | 1,374 | 431,500 |
| 2015/06/26 | 1,430 | 1,438 | 1,418 | 1,428 | 519,900 |
| 2015/06/25 | 1,453 | 1,469 | 1,435 | 1,439 | 434,100 |
| 2015/06/24 | 1,452 | 1,480 | 1,447 | 1,464 | 443,300 |
| 2015/06/23 | 1,466 | 1,472 | 1,446 | 1,459 | 501,600 |
| 2015/06/22 | 1,473 | 1,480 | 1,454 | 1,465 | 324,300 |
| 2015/06/19 | 1,507 | 1,520 | 1,441 | 1,462 | 1,090,000 |
| 2015/06/18 | 1,544 | 1,569 | 1,513 | 1,521 | 396,600 |
| 2015/06/17 | 1,533 | 1,588 | 1,533 | 1,580 | 341,400 |
| 2015/06/16 | 1,600 | 1,602 | 1,527 | 1,546 | 677,000 |
| 2015/06/15 | 1,600 | 1,676 | 1,570 | 1,602 | 1,392,000 |
| 2015/06/12 | 1,782 | 1,809 | 1,755 | 1,799 | 774,700 |
| 2015/06/11 | 1,720 | 1,767 | 1,700 | 1,752 | 587,800 |
| 2015/06/10 | 1,672 | 1,744 | 1,653 | 1,713 | 602,600 |
| 2015/06/09 | 1,640 | 1,677 | 1,618 | 1,667 | 411,300 |
| 2015/06/08 | 1,680 | 1,690 | 1,651 | 1,656 | 414,500 |
| 2015/06/05 | 1,681 | 1,730 | 1,661 | 1,674 | 816,600 |
| 2015/06/04 | 1,740 | 1,740 | 1,650 | 1,655 | 1,287,600 |
| 2015/06/03 | 1,805 | 1,870 | 1,730 | 1,755 | 3,097,800 |
| 2015/06/02 | 1,798 | 1,798 | 1,737 | 1,798 | 2,341,700 |
| 2015/06/01 | 1,491 | 1,510 | 1,489 | 1,498 | 114,400 |
| 2015/05/29 | 1,494 | 1,515 | 1,487 | 1,491 | 166,000 |
| 2015/05/28 | 1,489 | 1,500 | 1,467 | 1,494 | 137,500 |
| 2015/05/27 | 1,455 | 1,500 | 1,455 | 1,488 | 246,100 |
| 2015/05/26 | 1,435 | 1,482 | 1,435 | 1,460 | 208,400 |
| 2015/05/25 | 1,441 | 1,446 | 1,430 | 1,435 | 246,500 |
| 2015/05/22 | 1,460 | 1,475 | 1,447 | 1,453 | 155,100 |
| 2015/05/21 | 1,469 | 1,479 | 1,440 | 1,460 | 217,400 |
| 2015/05/20 | 1,476 | 1,492 | 1,465 | 1,471 | 163,400 |
| 2015/05/19 | 1,460 | 1,497 | 1,437 | 1,470 | 334,200 |
| 2015/05/18 | 1,504 | 1,505 | 1,450 | 1,461 | 235,300 |
| 2015/05/15 | 1,495 | 1,514 | 1,480 | 1,496 | 139,400 |
| 2015/05/14 | 1,518 | 1,532 | 1,495 | 1,495 | 170,700 |
| 2015/05/13 | 1,495 | 1,536 | 1,491 | 1,530 | 156,700 |
| 2015/05/12 | 1,511 | 1,538 | 1,500 | 1,508 | 168,100 |
| 2015/05/11 | 1,508 | 1,547 | 1,493 | 1,523 | 175,900 |
| 2015/05/08 | 1,505 | 1,548 | 1,493 | 1,527 | 225,000 |
| 2015/05/07 | 1,529 | 1,537 | 1,454 | 1,489 | 429,400 |
| 2015/05/01 | 1,590 | 1,601 | 1,526 | 1,532 | 310,100 |
| 2015/04/30 | 1,644 | 1,644 | 1,560 | 1,573 | 391,000 |
| 2015/04/28 | 1,636 | 1,660 | 1,619 | 1,648 | 416,000 |
| 2015/04/27 | 1,630 | 1,684 | 1,594 | 1,654 | 422,400 |
| 2015/04/24 | 1,640 | 1,685 | 1,623 | 1,635 | 299,300 |
| 2015/04/23 | 1,630 | 1,644 | 1,620 | 1,630 | 218,700 |
| 2015/04/22 | 1,660 | 1,663 | 1,613 | 1,625 | 291,900 |
| 2015/04/21 | 1,701 | 1,721 | 1,622 | 1,643 | 543,600 |
| 2015/04/20 | 1,600 | 1,758 | 1,580 | 1,689 | 1,110,900 |
| 2015/04/17 | 1,592 | 1,670 | 1,590 | 1,619 | 442,300 |
| 2015/04/16 | 1,676 | 1,686 | 1,574 | 1,612 | 1,612,500 |
| 2015/04/15 | 1,466 | 1,767 | 1,444 | 1,767 | 1,545,100 |
| 2015/04/14 | 1,477 | 1,495 | 1,458 | 1,467 | 257,800 |
| 2015/04/13 | 1,455 | 1,526 | 1,455 | 1,490 | 325,300 |
| 2015/04/10 | 1,496 | 1,510 | 1,436 | 1,461 | 576,000 |
| 2015/04/09 | 1,533 | 1,547 | 1,479 | 1,496 | 407,100 |
| 2015/04/08 | 1,468 | 1,532 | 1,465 | 1,529 | 532,500 |
| 2015/04/07 | 1,480 | 1,495 | 1,438 | 1,486 | 398,100 |
| 2015/04/06 | 1,415 | 1,498 | 1,414 | 1,482 | 463,700 |
| 2015/04/03 | 1,423 | 1,436 | 1,390 | 1,416 | 346,700 |
| 2015/04/02 | 1,422 | 1,470 | 1,401 | 1,437 | 757,800 |
| 2015/04/01 | 1,407 | 1,425 | 1,361 | 1,377 | 924,900 |
| 2015/03/31 | 1,490 | 1,491 | 1,460 | 1,467 | 450,500 |
| 2015/03/30 | 1,498 | 1,545 | 1,450 | 1,460 | 1,284,500 |
| 2015/03/27 | 1,760 | 1,783 | 1,611 | 1,618 | 1,823,200 |
| 2015/03/26 | 1,563 | 1,757 | 1,561 | 1,693 | 3,644,600 |
| 2015/03/25 | 1,428 | 1,605 | 1,423 | 1,523 | 1,842,100 |
| 2015/03/24 | 1,372 | 1,422 | 1,372 | 1,398 | 784,100 |
| 2015/03/23 | 1,332 | 1,365 | 1,313 | 1,348 | 606,400 |
| 2015/03/20 | 1,290 | 1,345 | 1,290 | 1,311 | 675,900 |
| 2015/03/19 | 1,300 | 1,385 | 1,282 | 1,339 | 1,009,000 |
| 2015/03/18 | 1,414 | 1,416 | 1,305 | 1,330 | 1,419,100 |
| 2015/03/17 | 1,513 | 1,525 | 1,414 | 1,430 | 862,700 |
| 2015/03/16 | 1,500 | 1,545 | 1,490 | 1,501 | 530,700 |
| 2015/03/13 | 1,526 | 1,535 | 1,490 | 1,503 | 731,900 |
| 2015/03/12 | 1,581 | 1,640 | 1,533 | 1,539 | 1,299,700 |
| 2015/03/11 | 1,516 | 1,599 | 1,480 | 1,596 | 2,645,500 |
| 2015/03/10 | 1,541 | 1,600 | 1,451 | 1,503 | 6,278,000 |
| 2015/03/09 | 1,581 | 1,581 | 1,581 | 1,581 | 145,800 |
| 2015/03/06 | 2,081 | 2,081 | 2,081 | 2,081 | 50,100 |
| 2015/03/05 | 2,498 | 2,602 | 2,480 | 2,581 | 268,100 |
| 2015/03/04 | 2,411 | 2,492 | 2,390 | 2,484 | 150,000 |
| 2015/03/03 | 2,470 | 2,488 | 2,436 | 2,446 | 143,600 |
| 2015/03/02 | 2,461 | 2,533 | 2,461 | 2,508 | 167,800 |
| 2015/02/27 | 2,480 | 2,496 | 2,434 | 2,451 | 181,600 |
| 2015/02/26 | 2,510 | 2,519 | 2,475 | 2,482 | 172,900 |
| 2015/02/25 | 2,512 | 2,535 | 2,510 | 2,530 | 115,400 |
| 2015/02/24 | 2,500 | 2,517 | 2,483 | 2,515 | 133,300 |
| 2015/02/23 | 2,539 | 2,543 | 2,470 | 2,482 | 176,800 |
| 2015/02/20 | 2,431 | 2,550 | 2,430 | 2,507 | 293,700 |
| 2015/02/19 | 2,435 | 2,439 | 2,407 | 2,414 | 104,500 |
| 2015/02/18 | 2,401 | 2,475 | 2,372 | 2,385 | 184,200 |
| 2015/02/17 | 2,360 | 2,439 | 2,355 | 2,388 | 199,100 |
| 2015/02/16 | 2,335 | 2,359 | 2,331 | 2,350 | 108,300 |
| 2015/02/13 | 2,343 | 2,364 | 2,335 | 2,341 | 118,100 |
| 2015/02/12 | 2,405 | 2,430 | 2,360 | 2,378 | 156,900 |
| 2015/02/10 | 2,390 | 2,448 | 2,375 | 2,389 | 124,000 |
| 2015/02/09 | 2,385 | 2,467 | 2,362 | 2,420 | 199,100 |
| 2015/02/06 | 2,410 | 2,429 | 2,331 | 2,344 | 160,700 |
| 2015/02/05 | 2,464 | 2,472 | 2,400 | 2,405 | 155,300 |
| 2015/02/04 | 2,485 | 2,547 | 2,460 | 2,477 | 221,800 |
| 2015/02/03 | 2,600 | 2,650 | 2,473 | 2,492 | 325,400 |
| 2015/02/02 | 2,800 | 2,825 | 2,550 | 2,596 | 326,400 |
| 2015/01/30 | 2,860 | 2,940 | 2,813 | 2,840 | 583,400 |
| 2015/01/29 | 2,820 | 2,949 | 2,820 | 2,929 | 984,300 |
| 2015/01/28 | 2,680 | 2,839 | 2,680 | 2,797 | 271,300 |
| 2015/01/27 | 2,700 | 2,719 | 2,675 | 2,708 | 141,900 |
| 2015/01/26 | 2,680 | 2,730 | 2,668 | 2,690 | 118,300 |
| 2015/01/23 | 2,771 | 2,772 | 2,683 | 2,705 | 139,300 |
| 2015/01/22 | 2,765 | 2,789 | 2,678 | 2,772 | 186,900 |
| 2015/01/21 | 2,789 | 2,790 | 2,705 | 2,761 | 267,000 |
| 2015/01/20 | 2,630 | 2,766 | 2,620 | 2,753 | 301,000 |
| 2015/01/19 | 2,540 | 2,761 | 2,500 | 2,644 | 497,200 |
| 2015/01/16 | 2,599 | 2,599 | 2,480 | 2,511 | 464,300 |
| 2015/01/15 | 2,630 | 2,654 | 2,606 | 2,606 | 208,500 |
| 2015/01/14 | 2,660 | 2,693 | 2,641 | 2,641 | 215,400 |
| 2015/01/13 | 2,663 | 2,720 | 2,641 | 2,672 | 283,000 |
| 2015/01/09 | 2,722 | 2,738 | 2,670 | 2,680 | 166,200 |
| 2015/01/08 | 2,699 | 2,742 | 2,682 | 2,704 | 184,400 |
| 2015/01/07 | 2,739 | 2,750 | 2,674 | 2,677 | 178,700 |
| 2015/01/06 | 2,772 | 2,810 | 2,715 | 2,740 | 285,000 |
| 2015/01/05 | 2,671 | 2,830 | 2,666 | 2,805 | 449,600 |