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 |
|---|---|---|---|---|---|
| 2008/12/30 | 22,200 | 23,300 | 22,200 | 23,300 | 5 |
| 2008/12/29 | 22,500 | 22,500 | 22,500 | 22,500 | 6 |
| 2008/12/26 | 23,300 | 23,400 | 23,300 | 23,400 | 4 |
| 2008/12/25 | 20,800 | 22,400 | 20,800 | 22,400 | 3 |
| 2008/12/24 | 21,550 | 21,550 | 20,850 | 20,850 | 7 |
| 2008/12/22 | 21,550 | 21,550 | 21,550 | 21,550 | 5 |
| 2008/12/19 | 22,600 | 22,600 | 21,500 | 21,500 | 32 |
| 2008/12/18 | 20,990 | 22,000 | 20,990 | 22,000 | 23 |
| 2008/12/17 | 21,000 | 21,300 | 21,000 | 21,290 | 5 |
| 2008/12/16 | 21,040 | 21,040 | 20,800 | 20,800 | 10 |
| 2008/12/15 | 21,030 | 21,030 | 21,030 | 21,030 | 26 |
| 2008/12/12 | 21,800 | 21,800 | 21,010 | 21,020 | 7 |
| 2008/12/11 | 20,610 | 21,800 | 20,610 | 21,800 | 12 |
| 2008/12/10 | 21,800 | 21,810 | 21,800 | 21,810 | 7 |
| 2008/12/09 | 20,900 | 21,800 | 20,700 | 21,800 | 12 |
| 2008/12/08 | 23,290 | 23,290 | 21,790 | 21,800 | 17 |
| 2008/12/05 | 21,430 | 23,300 | 21,430 | 23,300 | 25 |
| 2008/12/04 | 22,410 | 22,420 | 20,820 | 21,420 | 28 |
| 2008/12/03 | 22,400 | 22,410 | 22,400 | 22,410 | 12 |
| 2008/12/02 | 22,700 | 22,700 | 22,400 | 22,400 | 11 |
| 2008/12/01 | 22,700 | 22,700 | 22,400 | 22,700 | 15 |
| 2008/11/28 | 22,700 | 23,300 | 22,700 | 22,700 | 44 |
| 2008/11/27 | 23,000 | 23,000 | 23,000 | 23,000 | 39 |
| 2008/11/26 | 23,000 | 23,000 | 23,000 | 23,000 | 39 |
| 2008/11/25 | 23,000 | 23,000 | 23,000 | 23,000 | 39 |
| 2008/11/21 | 23,500 | 23,500 | 22,400 | 23,000 | 63 |
| 2008/11/20 | 22,900 | 23,200 | 22,900 | 23,200 | 30 |
| 2008/11/19 | 23,000 | 23,000 | 22,700 | 23,000 | 36 |
| 2008/11/18 | 23,000 | 23,000 | 23,000 | 23,000 | 35 |
| 2008/11/17 | 23,000 | 23,000 | 23,000 | 23,000 | 39 |
| 2008/11/14 | 23,000 | 23,000 | 23,000 | 23,000 | 41 |
| 2008/11/13 | 23,000 | 23,000 | 23,000 | 23,000 | 39 |
| 2008/11/12 | 23,000 | 23,000 | 23,000 | 23,000 | 60 |
| 2008/11/11 | 23,000 | 23,000 | 23,000 | 23,000 | 37 |
| 2008/11/10 | 23,010 | 23,010 | 22,990 | 23,000 | 58 |
| 2008/11/07 | 23,500 | 23,800 | 23,000 | 23,000 | 43 |
| 2008/11/06 | 23,700 | 24,200 | 23,500 | 23,500 | 38 |
| 2008/11/05 | 25,510 | 25,510 | 23,800 | 23,800 | 45 |
| 2008/11/04 | 23,100 | 25,500 | 23,100 | 25,500 | 43 |
| 2008/10/31 | 24,000 | 24,000 | 23,500 | 24,000 | 22 |
| 2008/10/30 | 24,000 | 24,000 | 23,000 | 24,000 | 24 |
| 2008/10/29 | 24,000 | 24,000 | 23,500 | 24,000 | 34 |
| 2008/10/28 | 24,000 | 24,000 | 24,000 | 24,000 | 26 |
| 2008/10/27 | 24,000 | 24,000 | 22,700 | 24,000 | 35 |
| 2008/10/24 | 24,000 | 24,500 | 23,500 | 23,500 | 26 |
| 2008/10/23 | 24,900 | 24,900 | 23,700 | 24,000 | 27 |
| 2008/10/22 | 24,500 | 24,900 | 23,500 | 24,900 | 18 |
| 2008/10/21 | 24,610 | 24,810 | 24,510 | 24,510 | 38 |
| 2008/10/20 | 24,310 | 25,000 | 24,310 | 24,310 | 15 |
| 2008/10/17 | 24,300 | 24,310 | 24,300 | 24,310 | 3 |
| 2008/10/16 | 24,310 | 24,310 | 24,300 | 24,300 | 18 |
| 2008/10/15 | 26,400 | 26,400 | 24,000 | 24,300 | 101 |
| 2008/10/14 | 28,000 | 28,500 | 25,500 | 26,400 | 29 |
| 2008/10/10 | 26,000 | 26,000 | 24,000 | 25,500 | 21 |
| 2008/10/09 | 26,500 | 26,500 | 26,000 | 26,000 | 8 |
| 2008/10/08 | 26,500 | 26,500 | 26,500 | 26,500 | 25 |
| 2008/10/07 | 30,000 | 30,000 | 28,900 | 29,500 | 17 |
| 2008/10/06 | 32,000 | 32,000 | 29,000 | 30,000 | 39 |
| 2008/10/03 | 32,000 | 32,000 | 31,500 | 32,000 | 14 |
| 2008/10/02 | 32,000 | 32,000 | 31,800 | 32,000 | 16 |
| 2008/10/01 | 32,500 | 32,500 | 32,000 | 32,000 | 8 |
| 2008/09/30 | 30,900 | 32,500 | 30,900 | 32,500 | 4 |
| 2008/09/29 | 33,000 | 33,000 | 31,750 | 32,500 | 6 |
| 2008/09/25 | 32,400 | 33,000 | 32,400 | 33,000 | 10 |
| 2008/09/24 | 34,000 | 34,000 | 33,000 | 34,000 | 23 |
| 2008/09/22 | 34,350 | 34,350 | 34,000 | 34,000 | 21 |
| 2008/09/19 | 33,600 | 34,150 | 33,600 | 34,150 | 6 |
| 2008/09/18 | 32,100 | 32,100 | 32,000 | 32,000 | 2 |
| 2008/09/16 | 30,200 | 32,000 | 30,200 | 32,000 | 16 |
| 2008/09/12 | 32,400 | 33,000 | 32,400 | 33,000 | 9 |
| 2008/09/11 | 33,950 | 33,950 | 31,100 | 31,300 | 19 |
| 2008/09/10 | 31,550 | 33,950 | 31,500 | 33,950 | 26 |
| 2008/09/09 | 31,000 | 31,500 | 31,000 | 31,500 | 56 |
| 2008/09/08 | 31,000 | 31,000 | 31,000 | 31,000 | 15 |
| 2008/09/05 | 30,950 | 31,000 | 29,750 | 31,000 | 16 |
| 2008/09/04 | 31,000 | 31,000 | 30,700 | 31,000 | 36 |
| 2008/09/03 | 31,400 | 31,400 | 31,000 | 31,000 | 19 |
| 2008/09/02 | 31,300 | 31,400 | 31,300 | 31,400 | 2 |
| 2008/09/01 | 32,300 | 32,300 | 30,450 | 31,000 | 16 |
| 2008/08/28 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/08/27 | 32,200 | 32,200 | 30,400 | 30,400 | 7 |
| 2008/08/25 | 33,400 | 33,400 | 33,400 | 33,400 | 18 |
| 2008/08/22 | 33,400 | 33,400 | 33,350 | 33,400 | 6 |
| 2008/08/21 | 33,800 | 33,800 | 32,200 | 33,400 | 18 |
| 2008/08/20 | 32,600 | 32,800 | 32,600 | 32,600 | 21 |
| 2008/08/19 | 32,600 | 32,950 | 32,600 | 32,600 | 14 |
| 2008/08/18 | 33,000 | 33,000 | 32,200 | 32,250 | 6 |
| 2008/08/15 | 34,400 | 34,400 | 33,050 | 33,050 | 6 |
| 2008/08/14 | 33,550 | 34,400 | 33,100 | 34,400 | 30 |
| 2008/08/13 | 33,550 | 33,600 | 33,550 | 33,600 | 5 |
| 2008/08/12 | 33,550 | 34,000 | 33,550 | 33,550 | 11 |
| 2008/08/11 | 33,550 | 33,550 | 33,550 | 33,550 | 4 |
| 2008/08/07 | 35,000 | 35,000 | 33,500 | 33,550 | 13 |
| 2008/08/06 | 33,550 | 35,000 | 33,550 | 35,000 | 16 |
| 2008/08/05 | 33,550 | 33,550 | 33,500 | 33,500 | 2 |
| 2008/08/04 | 35,000 | 35,000 | 33,500 | 33,500 | 6 |
| 2008/08/01 | 32,650 | 33,000 | 32,600 | 33,000 | 3 |
| 2008/07/31 | 32,650 | 33,050 | 32,650 | 33,000 | 15 |
| 2008/07/30 | 33,350 | 33,350 | 33,350 | 33,350 | 3 |
| 2008/07/28 | 34,950 | 34,950 | 34,900 | 34,950 | 5 |
| 2008/07/25 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |
| 2008/07/24 | 33,400 | 35,000 | 32,600 | 35,000 | 36 |
| 2008/07/23 | 34,500 | 34,700 | 32,500 | 33,150 | 36 |
| 2008/07/22 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2008/07/18 | 35,550 | 36,350 | 35,550 | 35,550 | 11 |
| 2008/07/17 | 33,900 | 33,900 | 33,900 | 33,900 | 2 |
| 2008/07/16 | 34,900 | 34,900 | 33,950 | 33,950 | 5 |
| 2008/07/15 | 35,500 | 35,900 | 35,500 | 35,900 | 6 |
| 2008/07/14 | 35,150 | 37,000 | 35,100 | 36,500 | 12 |
| 2008/07/11 | 36,050 | 36,250 | 34,800 | 34,850 | 36 |
| 2008/07/10 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/07/09 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2008/07/08 | 32,000 | 32,000 | 31,500 | 31,500 | 9 |
| 2008/07/07 | 32,500 | 33,000 | 32,500 | 33,000 | 4 |
| 2008/07/04 | 33,200 | 33,200 | 33,000 | 33,000 | 11 |
| 2008/07/03 | 34,000 | 34,000 | 31,300 | 31,300 | 20 |
| 2008/07/02 | 33,750 | 33,800 | 31,650 | 31,650 | 43 |
| 2008/07/01 | 33,800 | 33,800 | 33,800 | 33,800 | 2 |
| 2008/06/30 | 33,200 | 33,900 | 33,200 | 33,900 | 10 |
| 2008/06/27 | 34,600 | 34,600 | 33,600 | 33,600 | 29 |
| 2008/06/26 | 34,500 | 35,400 | 34,500 | 35,000 | 10 |
| 2008/06/25 | 35,300 | 36,000 | 34,100 | 34,500 | 13 |
| 2008/06/24 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
| 2008/06/23 | 36,500 | 36,900 | 36,500 | 36,900 | 4 |
| 2008/06/20 | 35,750 | 36,000 | 35,750 | 36,000 | 11 |
| 2008/06/19 | 35,000 | 35,400 | 34,800 | 34,800 | 3 |
| 2008/06/18 | 35,200 | 35,400 | 35,000 | 35,400 | 5 |
| 2008/06/17 | 34,600 | 34,600 | 34,600 | 34,600 | 9 |
| 2008/06/16 | 36,100 | 36,100 | 34,550 | 34,550 | 18 |
| 2008/06/13 | 40,150 | 40,150 | 38,550 | 38,550 | 2 |
| 2008/06/12 | 39,000 | 40,000 | 38,200 | 40,000 | 11 |
| 2008/06/11 | 38,200 | 38,800 | 38,050 | 38,800 | 10 |
| 2008/06/10 | 37,600 | 39,000 | 37,500 | 39,000 | 12 |
| 2008/06/09 | 40,000 | 40,000 | 36,350 | 37,000 | 14 |
| 2008/06/06 | 41,700 | 41,700 | 40,000 | 40,000 | 5 |
| 2008/06/05 | 40,000 | 40,000 | 38,500 | 38,500 | 16 |
| 2008/06/04 | 43,350 | 43,750 | 40,000 | 40,000 | 11 |
| 2008/06/03 | 41,000 | 42,950 | 41,000 | 42,950 | 28 |
| 2008/06/02 | 42,200 | 42,600 | 42,200 | 42,600 | 49 |
| 2008/05/30 | 40,000 | 40,000 | 38,000 | 38,600 | 16 |
| 2008/05/29 | 44,000 | 44,000 | 40,000 | 40,000 | 46 |
| 2008/05/28 | 44,450 | 46,500 | 44,000 | 44,000 | 46 |
| 2008/05/27 | 44,800 | 48,000 | 44,000 | 44,000 | 319 |
| 2008/05/26 | 43,600 | 44,000 | 43,200 | 44,000 | 130 |
| 2008/05/23 | 36,550 | 40,000 | 36,550 | 40,000 | 61 |
| 2008/05/22 | 35,900 | 36,000 | 35,100 | 36,000 | 4 |
| 2008/05/21 | 35,900 | 36,400 | 35,900 | 36,400 | 2 |
| 2008/05/20 | 33,600 | 34,300 | 33,600 | 34,300 | 8 |
| 2008/05/19 | 34,500 | 36,400 | 34,500 | 36,400 | 9 |
| 2008/05/16 | 34,300 | 34,300 | 34,300 | 34,300 | 3 |
| 2008/05/15 | 36,000 | 36,050 | 34,700 | 34,700 | 14 |
| 2008/05/14 | 35,600 | 35,800 | 35,600 | 35,800 | 4 |
| 2008/05/13 | 36,000 | 37,200 | 33,200 | 35,200 | 26 |
| 2008/05/12 | 37,500 | 37,500 | 35,600 | 35,600 | 77 |
| 2008/05/09 | 39,050 | 39,750 | 38,150 | 39,000 | 10 |
| 2008/05/08 | 41,600 | 41,700 | 39,000 | 40,200 | 28 |
| 2008/05/07 | 39,400 | 40,400 | 38,500 | 40,400 | 121 |
| 2008/05/02 | 33,900 | 37,800 | 33,900 | 37,800 | 70 |
| 2008/05/01 | 32,200 | 33,800 | 32,100 | 33,800 | 27 |
| 2008/04/30 | 31,150 | 33,000 | 31,150 | 33,000 | 9 |
| 2008/04/28 | 31,700 | 31,950 | 31,500 | 31,500 | 14 |
| 2008/04/25 | 31,000 | 31,000 | 30,450 | 30,500 | 23 |
| 2008/04/24 | 31,800 | 31,800 | 30,400 | 31,000 | 58 |
| 2008/04/23 | 31,200 | 31,900 | 30,500 | 31,900 | 37 |
| 2008/04/22 | 33,300 | 33,300 | 32,900 | 32,900 | 7 |
| 2008/04/21 | 33,300 | 33,300 | 31,200 | 33,300 | 24 |
| 2008/04/18 | 31,000 | 32,900 | 31,000 | 32,900 | 67 |
| 2008/04/17 | 32,200 | 32,200 | 30,500 | 30,500 | 40 |
| 2008/04/16 | 33,500 | 33,500 | 32,200 | 32,200 | 17 |
| 2008/04/15 | 32,950 | 33,900 | 32,600 | 33,900 | 27 |
| 2008/04/14 | 34,100 | 34,100 | 32,900 | 32,950 | 47 |
| 2008/04/11 | 34,100 | 35,000 | 34,100 | 34,100 | 33 |
| 2008/04/10 | 37,000 | 37,000 | 34,500 | 34,500 | 51 |
| 2008/04/09 | 37,600 | 37,600 | 36,000 | 37,500 | 36 |
| 2008/04/08 | 38,000 | 39,900 | 37,200 | 38,000 | 27 |
| 2008/04/04 | 38,900 | 40,000 | 38,100 | 40,000 | 8 |
| 2008/04/03 | 38,550 | 39,100 | 38,550 | 39,000 | 5 |
| 2008/04/02 | 39,000 | 40,600 | 37,100 | 38,200 | 42 |
| 2008/04/01 | 38,900 | 40,000 | 38,600 | 38,600 | 6 |
| 2008/03/31 | 38,500 | 40,000 | 38,500 | 39,000 | 20 |
| 2008/03/28 | 40,000 | 40,000 | 38,100 | 38,100 | 10 |
| 2008/03/27 | 40,200 | 40,200 | 39,500 | 39,500 | 14 |
| 2008/03/26 | 43,000 | 43,000 | 40,500 | 40,500 | 17 |
| 2008/03/24 | 45,000 | 45,500 | 45,000 | 45,500 | 15 |
| 2008/03/21 | 40,600 | 43,000 | 40,600 | 43,000 | 12 |
| 2008/03/19 | 40,500 | 41,900 | 40,500 | 40,500 | 16 |
| 2008/03/18 | 41,600 | 41,600 | 40,500 | 40,700 | 19 |
| 2008/03/17 | 41,000 | 42,000 | 41,000 | 41,200 | 26 |
| 2008/03/14 | 45,800 | 45,800 | 44,400 | 45,000 | 6 |
| 2008/03/13 | 45,850 | 47,000 | 45,800 | 47,000 | 4 |
| 2008/03/12 | 47,000 | 47,200 | 45,600 | 47,150 | 12 |
| 2008/03/11 | 47,100 | 48,400 | 46,800 | 46,800 | 14 |
| 2008/03/10 | 47,500 | 48,000 | 47,500 | 48,000 | 12 |
| 2008/03/07 | 52,500 | 52,500 | 52,000 | 52,000 | 3 |
| 2008/03/06 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2008/03/05 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2008/03/04 | 54,000 | 54,000 | 53,000 | 53,000 | 4 |
| 2008/03/03 | 54,000 | 54,000 | 53,000 | 53,000 | 8 |
| 2008/02/29 | 53,100 | 54,400 | 53,100 | 54,400 | 3 |
| 2008/02/28 | 54,000 | 54,000 | 53,000 | 53,000 | 3 |
| 2008/02/27 | 55,000 | 55,000 | 53,500 | 53,500 | 10 |
| 2008/02/26 | 54,000 | 55,000 | 54,000 | 55,000 | 2 |
| 2008/02/25 | 53,500 | 54,000 | 53,500 | 54,000 | 14 |
| 2008/02/22 | 51,500 | 52,000 | 51,000 | 52,000 | 4 |
| 2008/02/21 | 51,000 | 51,600 | 51,000 | 51,600 | 22 |
| 2008/02/20 | 56,500 | 56,500 | 53,000 | 53,000 | 24 |
| 2008/02/19 | 57,000 | 57,000 | 56,000 | 56,000 | 17 |
| 2008/02/18 | 53,500 | 54,000 | 53,500 | 54,000 | 3 |
| 2008/02/15 | 49,800 | 53,000 | 49,800 | 53,000 | 14 |
| 2008/02/14 | 49,200 | 49,200 | 49,100 | 49,100 | 6 |
| 2008/02/13 | 49,500 | 49,800 | 49,500 | 49,500 | 22 |
| 2008/02/12 | 49,100 | 49,500 | 49,100 | 49,200 | 22 |
| 2008/02/08 | 51,200 | 51,500 | 51,000 | 51,500 | 12 |
| 2008/02/07 | 52,500 | 52,500 | 51,000 | 51,000 | 56 |
| 2008/02/06 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/02/05 | 54,300 | 54,300 | 54,300 | 54,300 | 1 |
| 2008/02/04 | 57,000 | 57,000 | 55,000 | 55,200 | 14 |
| 2008/02/01 | 57,000 | 57,500 | 56,000 | 56,000 | 47 |
| 2008/01/31 | 56,000 | 56,000 | 55,000 | 55,000 | 2 |
| 2008/01/30 | 55,900 | 56,000 | 55,900 | 56,000 | 4 |
| 2008/01/29 | 53,500 | 56,000 | 53,500 | 56,000 | 15 |
| 2008/01/25 | 53,000 | 55,000 | 53,000 | 54,500 | 29 |
| 2008/01/24 | 52,000 | 54,500 | 52,000 | 54,500 | 10 |
| 2008/01/23 | 54,200 | 55,000 | 51,500 | 54,000 | 9 |
| 2008/01/22 | 55,000 | 55,000 | 54,200 | 54,200 | 7 |
| 2008/01/21 | 56,000 | 57,000 | 55,000 | 57,000 | 17 |
| 2008/01/18 | 50,400 | 55,500 | 50,100 | 55,500 | 15 |
| 2008/01/17 | 50,200 | 53,400 | 50,200 | 53,400 | 58 |
| 2008/01/15 | 61,300 | 61,300 | 60,200 | 60,200 | 23 |
| 2008/01/11 | 68,500 | 69,000 | 65,200 | 65,200 | 29 |
| 2008/01/10 | 69,500 | 71,000 | 69,500 | 71,000 | 4 |
| 2008/01/09 | 70,500 | 74,500 | 70,500 | 74,500 | 7 |
| 2008/01/04 | 70,000 | 70,000 | 69,000 | 69,000 | 5 |