ジーフット(2686)の株価時系列情報
ジーフット(2686)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 | 1,025 | 1,045 | 993 | 1,002 | 256,500 |
| 2015/12/29 | 1,028 | 1,040 | 993 | 993 | 527,300 |
| 2015/12/28 | 1,015 | 1,025 | 1,006 | 1,010 | 209,000 |
| 2015/12/25 | 1,003 | 1,018 | 992 | 993 | 118,400 |
| 2015/12/24 | 1,001 | 1,020 | 1,000 | 1,017 | 87,800 |
| 2015/12/22 | 1,001 | 1,014 | 990 | 1,000 | 85,100 |
| 2015/12/21 | 1,000 | 1,009 | 994 | 1,009 | 50,400 |
| 2015/12/18 | 993 | 1,009 | 990 | 1,009 | 101,100 |
| 2015/12/17 | 992 | 1,006 | 987 | 996 | 62,000 |
| 2015/12/16 | 990 | 1,005 | 982 | 1,003 | 35,600 |
| 2015/12/15 | 1,000 | 1,002 | 982 | 992 | 123,500 |
| 2015/12/14 | 990 | 1,013 | 979 | 1,006 | 185,600 |
| 2015/12/11 | 993 | 1,000 | 982 | 991 | 48,700 |
| 2015/12/10 | 1,000 | 1,014 | 980 | 993 | 92,100 |
| 2015/12/09 | 989 | 1,004 | 988 | 993 | 41,700 |
| 2015/12/08 | 980 | 994 | 980 | 989 | 64,000 |
| 2015/12/07 | 998 | 998 | 980 | 980 | 18,600 |
| 2015/12/04 | 993 | 993 | 983 | 986 | 17,000 |
| 2015/12/03 | 1,010 | 1,010 | 989 | 993 | 30,800 |
| 2015/12/02 | 1,024 | 1,024 | 1,013 | 1,018 | 28,800 |
| 2015/12/01 | 1,015 | 1,028 | 1,011 | 1,018 | 56,700 |
| 2015/11/30 | 989 | 1,008 | 983 | 1,008 | 39,000 |
| 2015/11/27 | 975 | 979 | 970 | 970 | 28,200 |
| 2015/11/26 | 970 | 976 | 961 | 967 | 38,700 |
| 2015/11/25 | 960 | 972 | 960 | 970 | 35,600 |
| 2015/11/24 | 941 | 966 | 941 | 966 | 38,100 |
| 2015/11/20 | 945 | 950 | 938 | 944 | 44,100 |
| 2015/11/19 | 957 | 964 | 943 | 943 | 55,400 |
| 2015/11/18 | 968 | 970 | 954 | 966 | 31,400 |
| 2015/11/17 | 955 | 970 | 950 | 965 | 65,800 |
| 2015/11/16 | 957 | 977 | 953 | 969 | 75,000 |
| 2015/11/13 | 984 | 998 | 965 | 971 | 79,900 |
| 2015/11/12 | 1,011 | 1,011 | 979 | 1,005 | 49,100 |
| 2015/11/11 | 1,038 | 1,039 | 1,012 | 1,020 | 40,600 |
| 2015/11/10 | 1,031 | 1,039 | 1,008 | 1,025 | 93,800 |
| 2015/11/09 | 1,021 | 1,038 | 1,021 | 1,030 | 32,200 |
| 2015/11/06 | 1,022 | 1,024 | 1,016 | 1,020 | 64,200 |
| 2015/11/05 | 1,046 | 1,046 | 1,002 | 1,022 | 67,700 |
| 2015/11/04 | 1,041 | 1,046 | 1,037 | 1,040 | 24,500 |
| 2015/11/02 | 1,054 | 1,054 | 1,036 | 1,040 | 19,100 |
| 2015/10/30 | 1,033 | 1,049 | 1,033 | 1,049 | 22,800 |
| 2015/10/29 | 1,033 | 1,033 | 1,032 | 1,032 | 103,200 |
| 2015/10/28 | 1,060 | 1,104 | 1,031 | 1,032 | 361,400 |
| 2015/10/27 | 1,085 | 1,105 | 1,046 | 1,070 | 48,200 |
| 2015/10/26 | 1,099 | 1,102 | 1,082 | 1,097 | 31,500 |
| 2015/10/23 | 1,080 | 1,100 | 1,063 | 1,100 | 27,900 |
| 2015/10/22 | 1,049 | 1,064 | 1,036 | 1,064 | 43,400 |
| 2015/10/21 | 1,029 | 1,044 | 1,013 | 1,041 | 31,900 |
| 2015/10/20 | 1,050 | 1,050 | 1,000 | 1,029 | 127,600 |
| 2015/10/19 | 950 | 960 | 946 | 959 | 5,300 |
| 2015/10/16 | 955 | 969 | 945 | 945 | 8,400 |
| 2015/10/15 | 949 | 961 | 942 | 952 | 2,700 |
| 2015/10/14 | 969 | 969 | 940 | 940 | 8,400 |
| 2015/10/13 | 973 | 977 | 951 | 962 | 9,300 |
| 2015/10/09 | 950 | 961 | 935 | 950 | 12,700 |
| 2015/10/08 | 958 | 958 | 928 | 935 | 22,600 |
| 2015/10/07 | 968 | 985 | 957 | 985 | 15,400 |
| 2015/10/06 | 978 | 978 | 956 | 957 | 15,100 |
| 2015/10/05 | 961 | 972 | 959 | 960 | 20,400 |
| 2015/10/02 | 927 | 945 | 927 | 945 | 13,600 |
| 2015/10/01 | 894 | 925 | 894 | 923 | 20,600 |
| 2015/09/30 | 881 | 894 | 881 | 894 | 7,600 |
| 2015/09/29 | 890 | 890 | 880 | 880 | 6,500 |
| 2015/09/28 | 875 | 895 | 872 | 890 | 11,500 |
| 2015/09/25 | 864 | 870 | 850 | 870 | 11,100 |
| 2015/09/24 | 868 | 868 | 850 | 867 | 10,200 |
| 2015/09/18 | 878 | 878 | 868 | 875 | 6,500 |
| 2015/09/17 | 858 | 878 | 858 | 870 | 5,200 |
| 2015/09/16 | 861 | 880 | 855 | 855 | 5,400 |
| 2015/09/15 | 870 | 880 | 861 | 861 | 5,800 |
| 2015/09/14 | 893 | 893 | 871 | 874 | 8,100 |
| 2015/09/11 | 845 | 880 | 845 | 879 | 9,000 |
| 2015/09/10 | 870 | 870 | 830 | 860 | 12,300 |
| 2015/09/09 | 850 | 864 | 839 | 860 | 9,500 |
| 2015/09/08 | 831 | 856 | 822 | 830 | 6,400 |
| 2015/09/07 | 830 | 845 | 799 | 833 | 35,200 |
| 2015/09/04 | 889 | 889 | 830 | 860 | 33,500 |
| 2015/09/03 | 890 | 895 | 870 | 891 | 10,900 |
| 2015/09/02 | 856 | 890 | 848 | 869 | 41,100 |
| 2015/09/01 | 914 | 915 | 890 | 893 | 21,300 |
| 2015/08/31 | 920 | 925 | 910 | 912 | 11,900 |
| 2015/08/28 | 888 | 906 | 887 | 905 | 11,800 |
| 2015/08/27 | 869 | 898 | 853 | 857 | 33,900 |
| 2015/08/26 | 820 | 850 | 780 | 850 | 24,400 |
| 2015/08/25 | 750 | 880 | 736 | 790 | 107,900 |
| 2015/08/24 | 880 | 920 | 815 | 815 | 109,000 |
| 2015/08/21 | 917 | 944 | 917 | 938 | 42,200 |
| 2015/08/20 | 960 | 962 | 940 | 947 | 16,800 |
| 2015/08/19 | 953 | 970 | 943 | 965 | 15,200 |
| 2015/08/18 | 940 | 975 | 935 | 953 | 29,400 |
| 2015/08/17 | 954 | 973 | 932 | 932 | 49,100 |
| 2015/08/14 | 979 | 989 | 950 | 960 | 33,400 |
| 2015/08/13 | 991 | 999 | 985 | 987 | 29,300 |
| 2015/08/12 | 1,000 | 1,000 | 991 | 993 | 18,200 |
| 2015/08/11 | 999 | 1,031 | 994 | 1,001 | 27,200 |
| 2015/08/10 | 1,009 | 1,009 | 992 | 994 | 30,000 |
| 2015/08/07 | 995 | 1,000 | 993 | 996 | 14,800 |
| 2015/08/06 | 995 | 1,005 | 995 | 995 | 14,500 |
| 2015/08/05 | 1,000 | 1,000 | 994 | 996 | 7,400 |
| 2015/08/04 | 991 | 1,000 | 991 | 994 | 16,900 |
| 2015/08/03 | 1,005 | 1,006 | 990 | 991 | 24,600 |
| 2015/07/31 | 1,004 | 1,008 | 997 | 1,008 | 8,200 |
| 2015/07/30 | 1,004 | 1,008 | 996 | 1,000 | 16,500 |
| 2015/07/29 | 1,020 | 1,025 | 989 | 999 | 19,800 |
| 2015/07/29 | 1 -> 2.00 分割 | ||||
| 2015/07/28 | 2,037 | 2,037 | 2,000 | 2,015 | 9,900 |
| 2015/07/27 | 1,980 | 2,029 | 1,980 | 2,015 | 18,900 |
| 2015/07/24 | 1,953 | 1,999 | 1,953 | 1,984 | 20,900 |
| 2015/07/23 | 1,945 | 1,953 | 1,935 | 1,950 | 14,300 |
| 2015/07/22 | 1,925 | 1,950 | 1,925 | 1,935 | 12,100 |
| 2015/07/21 | 1,914 | 1,950 | 1,911 | 1,950 | 10,700 |
| 2015/07/17 | 1,938 | 1,938 | 1,895 | 1,924 | 24,300 |
| 2015/07/16 | 1,939 | 1,945 | 1,900 | 1,928 | 25,300 |
| 2015/07/15 | 1,940 | 1,940 | 1,925 | 1,938 | 12,300 |
| 2015/07/14 | 1,924 | 1,970 | 1,922 | 1,940 | 25,400 |
| 2015/07/13 | 1,919 | 1,935 | 1,902 | 1,910 | 16,400 |
| 2015/07/10 | 1,955 | 1,980 | 1,891 | 1,900 | 25,000 |
| 2015/07/09 | 1,910 | 1,940 | 1,811 | 1,927 | 80,700 |
| 2015/07/08 | 1,715 | 1,750 | 1,693 | 1,739 | 16,400 |
| 2015/07/07 | 1,724 | 1,724 | 1,695 | 1,720 | 3,300 |
| 2015/07/06 | 1,711 | 1,714 | 1,695 | 1,695 | 4,800 |
| 2015/07/03 | 1,745 | 1,745 | 1,707 | 1,712 | 7,100 |
| 2015/07/02 | 1,752 | 1,760 | 1,745 | 1,749 | 11,500 |
| 2015/07/01 | 1,730 | 1,750 | 1,730 | 1,740 | 4,700 |
| 2015/06/30 | 1,691 | 1,729 | 1,691 | 1,710 | 6,000 |
| 2015/06/29 | 1,688 | 1,741 | 1,680 | 1,700 | 17,500 |
| 2015/06/26 | 1,790 | 1,790 | 1,766 | 1,767 | 3,100 |
| 2015/06/25 | 1,789 | 1,790 | 1,789 | 1,790 | 8,300 |
| 2015/06/24 | 1,790 | 1,791 | 1,790 | 1,790 | 2,200 |
| 2015/06/23 | 1,800 | 1,800 | 1,790 | 1,791 | 3,200 |
| 2015/06/22 | 1,805 | 1,815 | 1,791 | 1,815 | 3,500 |
| 2015/06/19 | 1,780 | 1,805 | 1,780 | 1,805 | 5,400 |
| 2015/06/18 | 1,840 | 1,860 | 1,790 | 1,791 | 9,000 |
| 2015/06/17 | 1,805 | 1,841 | 1,805 | 1,830 | 5,000 |
| 2015/06/16 | 1,840 | 1,840 | 1,800 | 1,800 | 2,800 |
| 2015/06/15 | 1,778 | 1,875 | 1,778 | 1,800 | 17,800 |
| 2015/06/12 | 1,770 | 1,775 | 1,760 | 1,760 | 4,100 |
| 2015/06/11 | 1,731 | 1,760 | 1,731 | 1,760 | 2,900 |
| 2015/06/10 | 1,710 | 1,714 | 1,690 | 1,691 | 4,300 |
| 2015/06/09 | 1,672 | 1,679 | 1,668 | 1,670 | 5,400 |
| 2015/06/08 | 1,695 | 1,695 | 1,670 | 1,672 | 4,700 |
| 2015/06/05 | 1,650 | 1,672 | 1,650 | 1,672 | 2,900 |
| 2015/06/04 | 1,640 | 1,655 | 1,640 | 1,649 | 5,100 |
| 2015/06/03 | 1,670 | 1,670 | 1,631 | 1,637 | 12,200 |
| 2015/06/02 | 1,705 | 1,705 | 1,688 | 1,694 | 11,300 |
| 2015/06/01 | 1,701 | 1,705 | 1,699 | 1,705 | 6,900 |
| 2015/05/29 | 1,705 | 1,740 | 1,701 | 1,715 | 4,700 |
| 2015/05/28 | 1,728 | 1,730 | 1,727 | 1,727 | 8,500 |
| 2015/05/27 | 1,730 | 1,760 | 1,716 | 1,737 | 5,200 |
| 2015/05/26 | 1,755 | 1,769 | 1,730 | 1,750 | 6,600 |
| 2015/05/25 | 1,740 | 1,780 | 1,740 | 1,769 | 6,600 |
| 2015/05/22 | 1,790 | 1,790 | 1,750 | 1,766 | 11,200 |
| 2015/05/21 | 1,802 | 1,815 | 1,801 | 1,809 | 4,700 |
| 2015/05/20 | 1,835 | 1,839 | 1,800 | 1,824 | 4,400 |
| 2015/05/19 | 1,821 | 1,850 | 1,777 | 1,830 | 9,700 |
| 2015/05/18 | 1,750 | 2,000 | 1,736 | 1,830 | 19,300 |
| 2015/05/15 | 1,729 | 1,748 | 1,713 | 1,735 | 7,300 |
| 2015/05/14 | 1,687 | 1,730 | 1,668 | 1,700 | 6,400 |
| 2015/05/13 | 1,664 | 1,674 | 1,664 | 1,674 | 4,400 |
| 2015/05/12 | 1,641 | 1,665 | 1,641 | 1,665 | 3,400 |
| 2015/05/11 | 1,631 | 1,669 | 1,631 | 1,645 | 9,900 |
| 2015/05/08 | 1,610 | 1,635 | 1,610 | 1,635 | 2,700 |
| 2015/05/07 | 1,610 | 1,619 | 1,577 | 1,610 | 6,700 |
| 2015/05/01 | 1,598 | 1,628 | 1,598 | 1,619 | 10,500 |
| 2015/04/30 | 1,635 | 1,636 | 1,601 | 1,610 | 6,600 |
| 2015/04/28 | 1,584 | 1,645 | 1,584 | 1,637 | 8,800 |
| 2015/04/27 | 1,550 | 1,595 | 1,550 | 1,580 | 5,500 |
| 2015/04/24 | 1,573 | 1,596 | 1,571 | 1,590 | 4,500 |
| 2015/04/23 | 1,530 | 1,605 | 1,515 | 1,573 | 19,500 |
| 2015/04/22 | 1,541 | 1,555 | 1,530 | 1,554 | 5,200 |
| 2015/04/21 | 1,550 | 1,565 | 1,550 | 1,555 | 2,400 |
| 2015/04/20 | 1,558 | 1,565 | 1,525 | 1,551 | 9,700 |
| 2015/04/17 | 1,555 | 1,574 | 1,550 | 1,562 | 6,100 |
| 2015/04/16 | 1,571 | 1,582 | 1,557 | 1,560 | 5,400 |
| 2015/04/15 | 1,530 | 1,570 | 1,518 | 1,570 | 29,800 |
| 2015/04/14 | 1,530 | 1,534 | 1,519 | 1,531 | 5,200 |
| 2015/04/13 | 1,548 | 1,548 | 1,513 | 1,535 | 11,900 |
| 2015/04/10 | 1,501 | 1,526 | 1,475 | 1,511 | 42,100 |
| 2015/04/09 | 1,419 | 1,419 | 1,400 | 1,409 | 7,600 |
| 2015/04/08 | 1,400 | 1,415 | 1,390 | 1,414 | 2,900 |
| 2015/04/07 | 1,398 | 1,399 | 1,381 | 1,399 | 7,100 |
| 2015/04/06 | 1,341 | 1,368 | 1,341 | 1,368 | 5,900 |
| 2015/04/03 | 1,335 | 1,350 | 1,327 | 1,340 | 4,100 |
| 2015/04/02 | 1,312 | 1,335 | 1,312 | 1,331 | 4,200 |
| 2015/04/01 | 1,333 | 1,333 | 1,310 | 1,311 | 4,800 |
| 2015/03/31 | 1,350 | 1,360 | 1,285 | 1,330 | 8,600 |
| 2015/03/30 | 1,341 | 1,350 | 1,341 | 1,344 | 3,400 |
| 2015/03/27 | 1,358 | 1,381 | 1,341 | 1,341 | 4,900 |
| 2015/03/26 | 1,380 | 1,381 | 1,370 | 1,381 | 2,900 |
| 2015/03/25 | 1,370 | 1,370 | 1,358 | 1,365 | 3,800 |
| 2015/03/24 | 1,352 | 1,370 | 1,352 | 1,370 | 4,100 |
| 2015/03/23 | 1,344 | 1,352 | 1,344 | 1,352 | 2,000 |
| 2015/03/20 | 1,341 | 1,355 | 1,336 | 1,355 | 6,900 |
| 2015/03/19 | 1,385 | 1,385 | 1,331 | 1,342 | 17,300 |
| 2015/03/18 | 1,434 | 1,434 | 1,379 | 1,391 | 13,300 |
| 2015/03/17 | 1,427 | 1,435 | 1,425 | 1,435 | 10,600 |
| 2015/03/16 | 1,420 | 1,430 | 1,406 | 1,415 | 22,500 |
| 2015/03/13 | 1,338 | 1,400 | 1,332 | 1,375 | 16,800 |
| 2015/03/12 | 1,298 | 1,349 | 1,298 | 1,331 | 22,100 |
| 2015/03/11 | 1,278 | 1,296 | 1,275 | 1,296 | 15,400 |
| 2015/03/10 | 1,276 | 1,285 | 1,275 | 1,285 | 15,600 |
| 2015/03/09 | 1,269 | 1,272 | 1,265 | 1,270 | 10,800 |
| 2015/03/06 | 1,241 | 1,261 | 1,240 | 1,261 | 27,700 |
| 2015/03/05 | 1,238 | 1,238 | 1,229 | 1,229 | 5,700 |
| 2015/03/04 | 1,234 | 1,238 | 1,228 | 1,238 | 5,300 |
| 2015/03/03 | 1,235 | 1,242 | 1,234 | 1,234 | 8,500 |
| 2015/03/02 | 1,224 | 1,233 | 1,220 | 1,232 | 11,800 |
| 2015/02/27 | 1,207 | 1,221 | 1,205 | 1,208 | 8,900 |
| 2015/02/26 | 1,220 | 1,220 | 1,203 | 1,213 | 10,400 |
| 2015/02/25 | 1,222 | 1,228 | 1,218 | 1,222 | 34,300 |
| 2015/02/24 | 1,256 | 1,260 | 1,250 | 1,259 | 27,100 |
| 2015/02/23 | 1,260 | 1,260 | 1,250 | 1,253 | 18,500 |
| 2015/02/20 | 1,262 | 1,269 | 1,261 | 1,261 | 10,600 |
| 2015/02/19 | 1,269 | 1,269 | 1,260 | 1,263 | 9,600 |
| 2015/02/18 | 1,271 | 1,277 | 1,269 | 1,270 | 12,000 |
| 2015/02/17 | 1,260 | 1,281 | 1,260 | 1,269 | 18,900 |
| 2015/02/16 | 1,249 | 1,250 | 1,242 | 1,250 | 12,300 |
| 2015/02/13 | 1,246 | 1,246 | 1,239 | 1,242 | 8,300 |
| 2015/02/12 | 1,241 | 1,245 | 1,232 | 1,245 | 11,900 |
| 2015/02/10 | 1,245 | 1,249 | 1,237 | 1,243 | 8,900 |
| 2015/02/09 | 1,251 | 1,252 | 1,245 | 1,248 | 4,400 |
| 2015/02/06 | 1,239 | 1,247 | 1,235 | 1,247 | 8,600 |
| 2015/02/05 | 1,244 | 1,245 | 1,239 | 1,240 | 7,300 |
| 2015/02/04 | 1,233 | 1,240 | 1,231 | 1,240 | 7,700 |
| 2015/02/03 | 1,250 | 1,250 | 1,228 | 1,230 | 13,200 |
| 2015/02/02 | 1,218 | 1,234 | 1,215 | 1,234 | 16,300 |
| 2015/01/30 | 1,216 | 1,220 | 1,200 | 1,204 | 16,700 |
| 2015/01/29 | 1,229 | 1,230 | 1,215 | 1,223 | 10,800 |
| 2015/01/28 | 1,225 | 1,245 | 1,223 | 1,228 | 5,700 |
| 2015/01/27 | 1,232 | 1,235 | 1,220 | 1,235 | 11,700 |
| 2015/01/26 | 1,253 | 1,253 | 1,225 | 1,229 | 14,200 |
| 2015/01/23 | 1,240 | 1,244 | 1,234 | 1,240 | 11,600 |
| 2015/01/22 | 1,256 | 1,256 | 1,230 | 1,240 | 14,600 |
| 2015/01/21 | 1,278 | 1,278 | 1,249 | 1,249 | 8,800 |
| 2015/01/20 | 1,255 | 1,270 | 1,246 | 1,250 | 19,000 |
| 2015/01/19 | 1,270 | 1,271 | 1,248 | 1,251 | 16,600 |
| 2015/01/16 | 1,278 | 1,278 | 1,245 | 1,251 | 11,800 |
| 2015/01/15 | 1,252 | 1,265 | 1,243 | 1,260 | 18,600 |
| 2015/01/14 | 1,300 | 1,300 | 1,242 | 1,253 | 16,800 |
| 2015/01/13 | 1,319 | 1,319 | 1,290 | 1,297 | 18,600 |
| 2015/01/09 | 1,335 | 1,335 | 1,288 | 1,320 | 14,400 |
| 2015/01/08 | 1,349 | 1,349 | 1,333 | 1,335 | 13,800 |
| 2015/01/07 | 1,365 | 1,365 | 1,331 | 1,350 | 23,900 |
| 2015/01/06 | 1,300 | 1,365 | 1,299 | 1,365 | 31,800 |
| 2015/01/05 | 1,290 | 1,300 | 1,277 | 1,298 | 28,300 |