ＧＦＡ(8783)の株価時系列情報
ＧＦＡ(8783)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 70,600 | 71,000 | 70,600 | 71,000 | 3 |
| 2007/12/27 | 68,000 | 70,600 | 68,000 | 70,600 | 14 |
| 2007/12/26 | 66,100 | 67,500 | 66,000 | 67,500 | 3 |
| 2007/12/25 | 66,100 | 66,600 | 66,000 | 66,000 | 24 |
| 2007/12/21 | 67,600 | 67,600 | 66,000 | 66,100 | 24 |
| 2007/12/20 | 71,500 | 72,000 | 69,100 | 69,100 | 17 |
| 2007/12/19 | 72,000 | 73,900 | 71,500 | 71,500 | 19 |
| 2007/12/18 | 75,000 | 75,000 | 72,000 | 72,000 | 20 |
| 2007/12/17 | 75,800 | 75,800 | 74,500 | 74,500 | 8 |
| 2007/12/14 | 78,000 | 78,000 | 76,800 | 76,800 | 13 |
| 2007/12/13 | 79,000 | 79,000 | 77,600 | 78,000 | 7 |
| 2007/12/12 | 79,000 | 79,000 | 79,000 | 79,000 | 18 |
| 2007/12/11 | 81,500 | 81,500 | 80,000 | 80,000 | 7 |
| 2007/12/10 | 80,000 | 81,000 | 80,000 | 80,500 | 14 |
| 2007/12/07 | 79,500 | 81,500 | 79,500 | 81,000 | 13 |
| 2007/12/06 | 81,000 | 83,000 | 81,000 | 82,500 | 9 |
| 2007/12/05 | 78,500 | 80,500 | 78,500 | 80,500 | 3 |
| 2007/12/04 | 80,000 | 81,000 | 78,500 | 78,500 | 16 |
| 2007/12/03 | 81,000 | 82,000 | 81,000 | 82,000 | 2 |
| 2007/11/30 | 80,100 | 81,000 | 80,000 | 80,000 | 16 |
| 2007/11/29 | 81,000 | 81,000 | 79,000 | 80,000 | 18 |
| 2007/11/28 | 80,000 | 80,000 | 78,000 | 80,000 | 8 |
| 2007/11/26 | 81,500 | 81,500 | 80,000 | 80,000 | 14 |
| 2007/11/22 | 77,500 | 77,500 | 77,500 | 77,500 | 1 |
| 2007/11/21 | 73,000 | 78,000 | 73,000 | 78,000 | 4 |
| 2007/11/20 | 78,000 | 79,000 | 75,000 | 75,000 | 11 |
| 2007/11/19 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2007/11/16 | 79,000 | 79,000 | 79,000 | 79,000 | 8 |
| 2007/11/15 | 78,900 | 82,000 | 78,900 | 82,000 | 23 |
| 2007/11/14 | 79,000 | 79,900 | 78,000 | 79,900 | 7 |
| 2007/11/13 | 79,100 | 79,600 | 78,000 | 78,000 | 13 |
| 2007/11/12 | 79,200 | 79,500 | 75,100 | 75,100 | 43 |
| 2007/11/09 | 83,200 | 86,000 | 82,600 | 83,200 | 8 |
| 2007/11/08 | 82,500 | 84,000 | 82,000 | 83,200 | 15 |
| 2007/11/07 | 91,000 | 92,000 | 86,500 | 86,500 | 25 |
| 2007/11/06 | 91,400 | 92,000 | 91,000 | 91,000 | 15 |
| 2007/11/05 | 93,100 | 93,200 | 93,100 | 93,100 | 3 |
| 2007/11/02 | 91,900 | 94,700 | 91,900 | 94,700 | 8 |
| 2007/11/01 | 98,000 | 98,000 | 94,000 | 95,900 | 14 |
| 2007/10/31 | 99,200 | 99,200 | 96,000 | 97,100 | 37 |
| 2007/10/30 | 97,000 | 98,500 | 97,000 | 98,200 | 12 |
| 2007/10/29 | 95,500 | 97,000 | 95,500 | 96,800 | 15 |
| 2007/10/26 | 96,000 | 96,000 | 91,700 | 94,500 | 72 |
| 2007/10/25 | 100,000 | 100,000 | 94,100 | 97,000 | 21 |
| 2007/10/24 | 100,000 | 100,000 | 95,500 | 100,000 | 56 |
| 2007/10/23 | 98,500 | 101,000 | 98,500 | 100,000 | 26 |
| 2007/10/22 | 96,000 | 99,000 | 95,000 | 97,500 | 59 |
| 2007/10/19 | 98,000 | 105,000 | 95,400 | 105,000 | 31 |
| 2007/10/18 | 93,000 | 102,000 | 93,000 | 102,000 | 57 |
| 2007/10/17 | 98,000 | 98,500 | 91,000 | 91,000 | 77 |
| 2007/10/16 | 106,000 | 106,000 | 100,000 | 100,000 | 30 |
| 2007/10/15 | 109,000 | 116,000 | 105,000 | 110,000 | 74 |
| 2007/10/12 | 119,000 | 119,000 | 107,000 | 113,000 | 108 |
| 2007/10/11 | 114,000 | 123,000 | 108,000 | 119,000 | 277 |
| 2007/10/10 | 108,000 | 108,000 | 108,000 | 108,000 | 14 |
| 2007/10/09 | 92,500 | 98,000 | 92,500 | 98,000 | 102 |
| 2007/10/05 | 86,900 | 89,700 | 86,900 | 88,000 | 35 |
| 2007/10/04 | 88,000 | 88,000 | 86,000 | 86,500 | 21 |
| 2007/10/03 | 84,000 | 88,000 | 81,300 | 86,000 | 56 |
| 2007/10/02 | 79,300 | 84,700 | 78,100 | 83,000 | 34 |
| 2007/10/01 | 82,000 | 82,000 | 77,300 | 77,300 | 14 |
| 2007/09/28 | 83,000 | 83,900 | 81,000 | 81,000 | 21 |
| 2007/09/27 | 74,000 | 82,000 | 74,000 | 82,000 | 38 |
| 2007/09/26 | 73,600 | 75,000 | 72,600 | 75,000 | 15 |
| 2007/09/25 | 75,000 | 75,000 | 73,000 | 74,000 | 5 |
| 2007/09/21 | 73,500 | 74,000 | 73,500 | 74,000 | 7 |
| 2007/09/20 | 73,500 | 73,800 | 73,500 | 73,500 | 8 |
| 2007/09/19 | 73,600 | 73,800 | 73,000 | 73,800 | 7 |
| 2007/09/18 | 74,700 | 74,700 | 72,500 | 73,000 | 20 |
| 2007/09/14 | 74,500 | 75,000 | 74,500 | 75,000 | 8 |
| 2007/09/13 | 75,500 | 76,900 | 74,500 | 74,500 | 14 |
| 2007/09/12 | 76,500 | 76,900 | 75,500 | 76,000 | 11 |
| 2007/09/11 | 76,500 | 78,000 | 75,000 | 75,500 | 35 |
| 2007/09/10 | 80,000 | 80,100 | 78,500 | 78,500 | 20 |
| 2007/09/07 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2007/09/06 | 82,000 | 82,000 | 81,500 | 81,600 | 9 |
| 2007/09/05 | 83,000 | 83,300 | 83,000 | 83,300 | 6 |
| 2007/09/04 | 83,500 | 83,500 | 83,000 | 83,000 | 2 |
| 2007/09/03 | 83,500 | 83,500 | 81,000 | 83,500 | 17 |
| 2007/08/31 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2007/08/30 | 83,500 | 85,900 | 83,500 | 85,900 | 5 |
| 2007/08/29 | 83,000 | 83,500 | 81,100 | 81,100 | 22 |
| 2007/08/28 | 85,000 | 85,500 | 84,000 | 84,000 | 8 |
| 2007/08/27 | 84,000 | 87,000 | 84,000 | 87,000 | 18 |
| 2007/08/24 | 83,000 | 83,800 | 83,000 | 83,300 | 8 |
| 2007/08/23 | 82,000 | 83,000 | 81,500 | 82,500 | 18 |
| 2007/08/22 | 81,000 | 83,000 | 80,500 | 80,500 | 23 |
| 2007/08/21 | 84,100 | 85,000 | 79,100 | 85,000 | 51 |
| 2007/08/20 | 85,000 | 89,000 | 85,000 | 88,000 | 44 |
| 2007/08/17 | 92,500 | 92,500 | 85,000 | 85,000 | 19 |
| 2007/08/16 | 92,400 | 94,400 | 91,000 | 94,400 | 17 |
| 2007/08/15 | 94,000 | 95,000 | 94,000 | 95,000 | 10 |
| 2007/08/14 | 92,200 | 97,000 | 92,200 | 97,000 | 14 |
| 2007/08/13 | 91,000 | 95,200 | 91,000 | 95,200 | 19 |
| 2007/08/10 | 99,300 | 99,300 | 92,100 | 94,000 | 33 |
| 2007/08/09 | 105,000 | 106,000 | 99,700 | 99,700 | 59 |
| 2007/08/08 | 98,000 | 98,600 | 97,000 | 98,600 | 72 |
| 2007/08/07 | 89,600 | 91,600 | 88,600 | 88,600 | 9 |
| 2007/08/06 | 92,000 | 92,000 | 87,600 | 87,600 | 27 |
| 2007/08/03 | 97,800 | 97,800 | 95,000 | 95,000 | 12 |
| 2007/08/02 | 98,000 | 98,000 | 96,000 | 96,000 | 7 |
| 2007/08/01 | 102,000 | 102,000 | 96,500 | 97,000 | 25 |
| 2007/07/31 | 95,900 | 100,000 | 95,900 | 97,000 | 12 |
| 2007/07/30 | 94,900 | 97,000 | 94,900 | 95,500 | 9 |
| 2007/07/27 | 99,000 | 99,000 | 97,000 | 97,900 | 34 |
| 2007/07/26 | 100,000 | 100,000 | 99,000 | 99,300 | 16 |
| 2007/07/25 | 97,000 | 99,000 | 97,000 | 99,000 | 20 |
| 2007/07/24 | 100,000 | 102,000 | 100,000 | 101,000 | 14 |
| 2007/07/23 | 102,000 | 104,000 | 101,000 | 101,000 | 35 |
| 2007/07/20 | 110,000 | 110,000 | 105,000 | 105,000 | 34 |
| 2007/07/19 | 115,000 | 115,000 | 111,000 | 111,000 | 34 |
| 2007/07/18 | 115,000 | 116,000 | 115,000 | 115,000 | 5 |
| 2007/07/17 | 116,000 | 118,000 | 115,000 | 117,000 | 15 |
| 2007/07/13 | 119,000 | 121,000 | 119,000 | 120,000 | 14 |
| 2007/07/12 | 120,000 | 122,000 | 116,000 | 117,000 | 30 |
| 2007/07/11 | 120,000 | 122,000 | 117,000 | 121,000 | 14 |
| 2007/07/10 | 123,000 | 123,000 | 122,000 | 122,000 | 5 |
| 2007/07/09 | 123,000 | 123,000 | 123,000 | 123,000 | 6 |
| 2007/07/06 | 118,000 | 123,000 | 118,000 | 122,000 | 10 |
| 2007/07/05 | 118,000 | 119,000 | 117,000 | 117,000 | 8 |
| 2007/07/04 | 123,000 | 123,000 | 115,000 | 119,000 | 30 |
| 2007/07/03 | 123,000 | 125,000 | 123,000 | 123,000 | 7 |
| 2007/07/02 | 124,000 | 124,000 | 121,000 | 121,000 | 16 |
| 2007/06/29 | 127,000 | 127,000 | 123,000 | 124,000 | 9 |
| 2007/06/28 | 127,000 | 127,000 | 123,000 | 125,000 | 5 |
| 2007/06/27 | 130,000 | 130,000 | 128,000 | 128,000 | 17 |
| 2007/06/26 | 133,000 | 133,000 | 132,000 | 132,000 | 16 |
| 2007/06/25 | 133,000 | 135,000 | 132,000 | 132,000 | 23 |
| 2007/06/22 | 132,000 | 135,000 | 132,000 | 135,000 | 14 |
| 2007/06/21 | 131,000 | 131,000 | 128,000 | 131,000 | 10 |
| 2007/06/20 | 132,000 | 133,000 | 131,000 | 133,000 | 16 |
| 2007/06/19 | 131,000 | 136,000 | 129,000 | 134,000 | 57 |
| 2007/06/18 | 136,000 | 138,000 | 135,000 | 135,000 | 31 |
| 2007/06/15 | 129,000 | 133,000 | 128,000 | 133,000 | 24 |
| 2007/06/14 | 125,000 | 129,000 | 125,000 | 126,000 | 11 |
| 2007/06/13 | 127,000 | 128,000 | 125,000 | 125,000 | 18 |
| 2007/06/12 | 138,000 | 138,000 | 122,000 | 127,000 | 59 |
| 2007/06/11 | 141,000 | 141,000 | 140,000 | 140,000 | 24 |
| 2007/06/08 | 136,000 | 140,000 | 135,000 | 138,000 | 19 |
| 2007/06/07 | 136,000 | 137,000 | 132,000 | 136,000 | 32 |
| 2007/06/06 | 143,000 | 144,000 | 137,000 | 141,000 | 56 |
| 2007/06/05 | 141,000 | 144,000 | 139,000 | 143,000 | 61 |
| 2007/06/04 | 131,000 | 137,000 | 130,000 | 137,000 | 49 |
| 2007/06/01 | 130,000 | 130,000 | 128,000 | 130,000 | 17 |
| 2007/05/31 | 128,000 | 129,000 | 126,000 | 129,000 | 10 |
| 2007/05/30 | 127,000 | 130,000 | 126,000 | 126,000 | 21 |
| 2007/05/29 | 127,000 | 127,000 | 122,000 | 125,000 | 23 |
| 2007/05/28 | 120,000 | 129,000 | 120,000 | 124,000 | 32 |
| 2007/05/25 | 118,000 | 120,000 | 116,000 | 120,000 | 15 |
| 2007/05/24 | 121,000 | 121,000 | 117,000 | 119,000 | 62 |
| 2007/05/23 | 120,000 | 125,000 | 117,000 | 120,000 | 39 |
| 2007/05/22 | 110,000 | 122,000 | 109,000 | 122,000 | 78 |
| 2007/05/21 | 117,000 | 117,000 | 105,000 | 114,000 | 128 |
| 2007/05/18 | 127,000 | 127,000 | 121,000 | 121,000 | 39 |
| 2007/05/17 | 128,000 | 130,000 | 128,000 | 128,000 | 16 |
| 2007/05/16 | 133,000 | 134,000 | 123,000 | 134,000 | 40 |
| 2007/05/15 | 136,000 | 136,000 | 133,000 | 134,000 | 31 |
| 2007/05/14 | 139,000 | 139,000 | 137,000 | 137,000 | 19 |
| 2007/05/11 | 137,000 | 139,000 | 136,000 | 137,000 | 45 |
| 2007/05/10 | 139,000 | 140,000 | 137,000 | 138,000 | 24 |
| 2007/05/09 | 141,000 | 141,000 | 139,000 | 139,000 | 18 |
| 2007/05/08 | 144,000 | 144,000 | 141,000 | 141,000 | 41 |
| 2007/05/07 | 148,000 | 149,000 | 142,000 | 146,000 | 34 |
| 2007/05/02 | 153,000 | 153,000 | 146,000 | 150,000 | 68 |
| 2007/05/01 | 141,000 | 150,000 | 138,000 | 150,000 | 64 |
| 2007/04/27 | 135,000 | 152,000 | 135,000 | 146,000 | 142 |
| 2007/04/26 | 138,000 | 141,000 | 135,000 | 137,000 | 33 |
| 2007/04/25 | 136,000 | 142,000 | 133,000 | 135,000 | 50 |
| 2007/04/24 | 134,000 | 143,000 | 131,000 | 140,000 | 71 |
| 2007/04/23 | 141,000 | 141,000 | 132,000 | 135,000 | 167 |
| 2007/04/20 | 156,000 | 156,000 | 143,000 | 145,000 | 119 |
| 2007/04/19 | 149,000 | 157,000 | 145,000 | 156,000 | 112 |
| 2007/04/18 | 150,000 | 151,000 | 145,000 | 148,000 | 75 |
| 2007/04/17 | 158,000 | 158,000 | 150,000 | 154,000 | 119 |
| 2007/04/16 | 162,000 | 162,000 | 151,000 | 155,000 | 132 |
| 2007/04/13 | 177,000 | 177,000 | 160,000 | 165,000 | 175 |
| 2007/04/12 | 175,000 | 178,000 | 170,000 | 174,000 | 96 |
| 2007/04/11 | 182,000 | 185,000 | 176,000 | 178,000 | 128 |
| 2007/04/10 | 180,000 | 195,000 | 175,000 | 188,000 | 427 |
| 2007/04/09 | 177,000 | 177,000 | 163,000 | 168,000 | 185 |
| 2007/04/06 | 185,000 | 185,000 | 175,000 | 178,000 | 72 |
| 2007/04/05 | 181,000 | 184,000 | 180,000 | 183,000 | 57 |
| 2007/04/04 | 186,000 | 188,000 | 179,000 | 182,000 | 149 |
| 2007/04/03 | 193,000 | 195,000 | 184,000 | 185,000 | 105 |
| 2007/04/02 | 199,000 | 199,000 | 194,000 | 194,000 | 63 |
| 2007/03/30 | 202,000 | 208,000 | 199,000 | 200,000 | 82 |
| 2007/03/29 | 197,000 | 204,000 | 196,000 | 204,000 | 90 |
| 2007/03/28 | 201,000 | 203,000 | 195,000 | 197,000 | 88 |
| 2007/03/27 | 210,000 | 210,000 | 196,000 | 203,000 | 160 |
| 2007/03/26 | 213,000 | 219,000 | 203,000 | 212,000 | 377 |
| 2007/03/23 | 257,000 | 257,000 | 221,000 | 221,000 | 180 |
| 2007/03/22 | 258,000 | 262,000 | 257,000 | 261,000 | 16 |
| 2007/03/20 | 260,000 | 262,000 | 260,000 | 262,000 | 3 |
| 2007/03/19 | 259,000 | 263,000 | 256,000 | 262,000 | 7 |
| 2007/03/16 | 260,000 | 262,000 | 260,000 | 261,000 | 11 |
| 2007/03/15 | 258,000 | 258,000 | 258,000 | 258,000 | 3 |
| 2007/03/14 | 249,000 | 250,000 | 245,000 | 250,000 | 17 |
| 2007/03/13 | 255,000 | 256,000 | 251,000 | 251,000 | 20 |
| 2007/03/12 | 251,000 | 255,000 | 251,000 | 255,000 | 11 |
| 2007/03/09 | 250,000 | 253,000 | 247,000 | 250,000 | 42 |
| 2007/03/08 | 256,000 | 260,000 | 246,000 | 247,000 | 70 |
| 2007/03/07 | 263,000 | 263,000 | 252,000 | 256,000 | 20 |
| 2007/03/06 | 247,000 | 256,000 | 247,000 | 256,000 | 21 |
| 2007/03/05 | 265,000 | 265,000 | 242,000 | 247,000 | 84 |
| 2007/03/02 | 264,000 | 265,000 | 257,000 | 263,000 | 39 |
| 2007/03/01 | 266,000 | 268,000 | 259,000 | 265,000 | 26 |
| 2007/02/28 | 255,000 | 270,000 | 252,000 | 270,000 | 41 |
| 2007/02/27 | 281,000 | 281,000 | 275,000 | 276,000 | 35 |
| 2007/02/26 | 281,000 | 284,000 | 277,000 | 277,000 | 47 |
| 2007/02/23 | 270,000 | 275,000 | 269,000 | 275,000 | 38 |
| 2007/02/22 | 266,000 | 272,000 | 263,000 | 272,000 | 52 |
| 2007/02/21 | 267,000 | 270,000 | 265,000 | 265,000 | 24 |
| 2007/02/20 | 270,000 | 270,000 | 264,000 | 266,000 | 19 |
| 2007/02/19 | 272,000 | 274,000 | 263,000 | 272,000 | 40 |
| 2007/02/16 | 273,000 | 277,000 | 273,000 | 277,000 | 22 |
| 2007/02/15 | 284,000 | 284,000 | 261,000 | 270,000 | 58 |
| 2007/02/14 | 275,000 | 285,000 | 274,000 | 285,000 | 41 |
| 2007/02/13 | 284,000 | 284,000 | 275,000 | 277,000 | 57 |
| 2007/02/09 | 290,000 | 290,000 | 278,000 | 282,000 | 80 |
| 2007/02/08 | 299,000 | 299,000 | 290,000 | 293,000 | 58 |
| 2007/02/07 | 307,000 | 309,000 | 302,000 | 302,000 | 71 |
| 2007/02/06 | 296,000 | 307,000 | 296,000 | 306,000 | 57 |
| 2007/02/05 | 293,000 | 296,000 | 291,000 | 295,000 | 37 |
| 2007/02/02 | 286,000 | 293,000 | 285,000 | 293,000 | 60 |
| 2007/02/01 | 292,000 | 292,000 | 285,000 | 288,000 | 49 |
| 2007/01/31 | 290,000 | 291,000 | 285,000 | 291,000 | 41 |
| 2007/01/30 | 294,000 | 295,000 | 291,000 | 294,000 | 31 |
| 2007/01/29 | 300,000 | 300,000 | 287,000 | 291,000 | 156 |
| 2007/01/26 | 308,000 | 309,000 | 295,000 | 304,000 | 98 |
| 2007/01/25 | 325,000 | 325,000 | 313,000 | 318,000 | 55 |
| 2007/01/24 | 324,000 | 328,000 | 313,000 | 317,000 | 67 |
| 2007/01/23 | 318,000 | 322,000 | 304,000 | 322,000 | 89 |
| 2007/01/22 | 310,000 | 327,000 | 303,000 | 323,000 | 193 |
| 2007/01/19 | 281,000 | 292,000 | 280,000 | 291,000 | 118 |
| 2007/01/18 | 263,000 | 279,000 | 263,000 | 279,000 | 42 |
| 2007/01/17 | 259,000 | 265,000 | 257,000 | 265,000 | 27 |
| 2007/01/16 | 254,000 | 259,000 | 251,000 | 259,000 | 39 |
| 2007/01/15 | 265,000 | 265,000 | 255,000 | 257,000 | 81 |
| 2007/01/12 | 271,000 | 272,000 | 260,000 | 269,000 | 26 |
| 2007/01/11 | 272,000 | 272,000 | 268,000 | 271,000 | 18 |
| 2007/01/10 | 262,000 | 272,000 | 262,000 | 272,000 | 28 |
| 2007/01/09 | 259,000 | 266,000 | 259,000 | 266,000 | 10 |
| 2007/01/05 | 264,000 | 264,000 | 257,000 | 261,000 | 27 |
| 2007/01/04 | 257,000 | 261,000 | 254,000 | 260,000 | 48 |