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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,500 | 25,500 | 25,500 | 25,500 | 20 |
| 2009/12/29 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
| 2009/12/28 | 25,050 | 25,300 | 25,000 | 25,000 | 4 |
| 2009/12/25 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2009/12/24 | 25,900 | 25,900 | 25,900 | 25,900 | 2 |
| 2009/12/22 | 24,600 | 26,500 | 24,600 | 26,500 | 3 |
| 2009/12/21 | 27,820 | 27,820 | 27,600 | 27,600 | 7 |
| 2009/12/18 | 24,300 | 26,990 | 24,300 | 26,990 | 4 |
| 2009/12/17 | 24,300 | 24,300 | 24,300 | 24,300 | 12 |
| 2009/12/16 | 25,000 | 25,000 | 24,700 | 24,700 | 17 |
| 2009/12/15 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2009/12/14 | 27,000 | 27,000 | 26,700 | 26,700 | 8 |
| 2009/12/11 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
| 2009/12/10 | 26,000 | 26,000 | 25,100 | 25,100 | 4 |
| 2009/12/09 | 26,000 | 27,000 | 26,000 | 27,000 | 2 |
| 2009/12/08 | 26,000 | 26,000 | 26,000 | 26,000 | 50 |
| 2009/12/04 | 24,800 | 24,800 | 24,800 | 24,800 | 8 |
| 2009/12/03 | 24,800 | 24,800 | 24,800 | 24,800 | 11 |
| 2009/12/02 | 23,170 | 23,500 | 23,170 | 23,500 | 2 |
| 2009/11/27 | 24,070 | 24,070 | 24,070 | 24,070 | 1 |
| 2009/11/25 | 24,070 | 24,070 | 24,070 | 24,070 | 4 |
| 2009/11/24 | 24,670 | 24,670 | 24,070 | 24,070 | 3 |
| 2009/11/20 | 24,670 | 24,670 | 24,670 | 24,670 | 7 |
| 2009/11/19 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2009/11/16 | 24,100 | 24,100 | 24,100 | 24,100 | 3 |
| 2009/11/13 | 23,700 | 26,800 | 23,700 | 26,500 | 6 |
| 2009/11/11 | 25,100 | 25,800 | 25,100 | 25,800 | 6 |
| 2009/11/09 | 23,800 | 25,100 | 23,800 | 25,100 | 6 |
| 2009/11/06 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2009/11/05 | 25,000 | 25,010 | 25,000 | 25,010 | 4 |
| 2009/11/02 | 27,000 | 27,000 | 26,500 | 26,500 | 27 |
| 2009/10/30 | 28,000 | 29,500 | 27,500 | 28,800 | 71 |
| 2009/10/29 | 27,750 | 27,750 | 27,750 | 27,750 | 10 |
| 2009/10/28 | 27,750 | 27,750 | 27,750 | 27,750 | 11 |
| 2009/10/26 | 28,050 | 28,050 | 28,050 | 28,050 | 1 |
| 2009/10/23 | 28,000 | 29,800 | 28,000 | 29,800 | 2 |
| 2009/10/22 | 30,000 | 30,000 | 29,500 | 29,500 | 13 |
| 2009/10/21 | 30,700 | 30,700 | 30,000 | 30,000 | 14 |
| 2009/10/20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/10/19 | 30,100 | 30,200 | 30,100 | 30,200 | 2 |
| 2009/10/15 | 27,500 | 28,800 | 27,500 | 28,800 | 4 |
| 2009/10/13 | 28,800 | 29,000 | 28,800 | 28,800 | 84 |
| 2009/10/09 | 27,500 | 28,000 | 27,500 | 28,000 | 20 |
| 2009/10/07 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2009/10/06 | 27,200 | 27,200 | 27,200 | 27,200 | 2 |
| 2009/10/05 | 26,900 | 26,900 | 26,900 | 26,900 | 3 |
| 2009/10/02 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
| 2009/10/01 | 27,200 | 27,200 | 27,200 | 27,200 | 1 |
| 2009/09/29 | 27,500 | 27,500 | 27,100 | 27,500 | 8 |
| 2009/09/28 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2009/09/18 | 32,000 | 32,000 | 29,600 | 30,000 | 12 |
| 2009/09/17 | 30,000 | 31,000 | 30,000 | 31,000 | 4 |
| 2009/09/16 | 30,000 | 30,000 | 29,000 | 29,000 | 21 |
| 2009/09/15 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2009/09/14 | 31,500 | 31,500 | 31,500 | 31,500 | 37 |
| 2009/09/11 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2009/09/10 | 30,500 | 31,200 | 30,500 | 31,000 | 34 |
| 2009/09/09 | 30,000 | 30,050 | 30,000 | 30,000 | 12 |
| 2009/09/08 | 28,550 | 29,000 | 27,810 | 27,810 | 9 |
| 2009/09/07 | 28,050 | 28,050 | 28,050 | 28,050 | 1 |
| 2009/09/03 | 27,700 | 27,700 | 27,700 | 27,700 | 5 |
| 2009/09/02 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2009/09/01 | 30,000 | 30,000 | 29,500 | 29,500 | 6 |
| 2009/08/31 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/08/28 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2009/08/27 | 28,160 | 28,160 | 28,160 | 28,160 | 1 |
| 2009/08/26 | 29,000 | 29,000 | 29,000 | 29,000 | 22 |
| 2009/08/25 | 30,100 | 30,100 | 30,100 | 30,100 | 4 |
| 2009/08/24 | 30,000 | 30,000 | 29,100 | 29,700 | 7 |
| 2009/08/21 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2009/08/20 | 31,000 | 31,100 | 31,000 | 31,000 | 9 |
| 2009/08/19 | 30,900 | 30,900 | 30,900 | 30,900 | 1 |
| 2009/08/18 | 29,300 | 29,300 | 29,300 | 29,300 | 8 |
| 2009/08/17 | 34,000 | 34,000 | 30,000 | 30,400 | 55 |
| 2009/08/14 | 30,400 | 34,000 | 30,400 | 34,000 | 77 |
| 2009/08/13 | 28,900 | 30,000 | 28,900 | 30,000 | 15 |
| 2009/08/11 | 29,000 | 29,000 | 27,500 | 27,500 | 13 |
| 2009/08/10 | 27,000 | 28,000 | 27,000 | 28,000 | 5 |
| 2009/08/04 | 27,400 | 27,400 | 27,400 | 27,400 | 1 |
| 2009/08/03 | 27,700 | 28,000 | 27,700 | 28,000 | 5 |
| 2009/07/24 | 27,000 | 28,000 | 27,000 | 28,000 | 11 |
| 2009/07/23 | 27,000 | 27,000 | 27,000 | 27,000 | 10 |
| 2009/07/21 | 29,500 | 29,500 | 27,500 | 28,000 | 18 |
| 2009/07/17 | 29,400 | 29,400 | 29,400 | 29,400 | 3 |
| 2009/07/16 | 27,200 | 27,200 | 27,000 | 27,000 | 2 |
| 2009/07/14 | 27,020 | 27,020 | 27,020 | 27,020 | 1 |
| 2009/07/13 | 28,550 | 28,550 | 28,000 | 28,000 | 20 |
| 2009/07/10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/07/08 | 30,100 | 30,100 | 29,200 | 29,200 | 7 |
| 2009/07/07 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2009/07/06 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2009/07/03 | 30,400 | 30,400 | 30,200 | 30,300 | 5 |
| 2009/07/02 | 30,900 | 31,100 | 30,000 | 30,000 | 32 |
| 2009/07/01 | 30,150 | 32,850 | 30,150 | 32,500 | 42 |
| 2009/06/30 | 31,000 | 31,000 | 29,830 | 29,830 | 3 |
| 2009/06/29 | 30,500 | 31,500 | 30,500 | 31,500 | 40 |
| 2009/06/24 | 29,500 | 29,500 | 29,020 | 29,020 | 3 |
| 2009/06/23 | 30,400 | 30,400 | 30,400 | 30,400 | 1 |
| 2009/06/22 | 30,100 | 30,500 | 30,000 | 30,500 | 22 |
| 2009/06/19 | 30,000 | 30,150 | 30,000 | 30,150 | 13 |
| 2009/06/18 | 30,000 | 30,000 | 29,600 | 29,600 | 4 |
| 2009/06/17 | 30,100 | 30,100 | 30,050 | 30,050 | 2 |
| 2009/06/16 | 31,000 | 31,200 | 30,000 | 31,000 | 7 |
| 2009/06/15 | 32,500 | 32,500 | 31,000 | 31,000 | 19 |
| 2009/06/12 | 32,500 | 32,500 | 32,000 | 32,000 | 8 |
| 2009/06/11 | 32,000 | 32,500 | 31,600 | 32,500 | 49 |
| 2009/06/10 | 29,300 | 34,800 | 29,000 | 34,800 | 51 |
| 2009/06/09 | 31,700 | 31,700 | 30,000 | 30,800 | 25 |
| 2009/06/04 | 32,000 | 32,000 | 32,000 | 32,000 | 9 |
| 2009/06/02 | 31,300 | 31,300 | 31,300 | 31,300 | 4 |
| 2009/05/29 | 30,900 | 30,900 | 30,900 | 30,900 | 1 |
| 2009/05/27 | 30,900 | 30,900 | 30,900 | 30,900 | 1 |
| 2009/05/21 | 30,950 | 31,900 | 30,950 | 30,950 | 40 |
| 2009/05/20 | 29,000 | 29,500 | 29,000 | 29,500 | 20 |
| 2009/05/19 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2009/05/18 | 28,000 | 28,500 | 28,000 | 28,500 | 6 |
| 2009/05/15 | 28,500 | 28,600 | 28,500 | 28,500 | 13 |
| 2009/05/14 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/05/13 | 28,510 | 29,400 | 27,610 | 29,400 | 15 |
| 2009/05/12 | 30,100 | 30,100 | 30,100 | 30,100 | 3 |
| 2009/05/11 | 29,500 | 30,500 | 29,500 | 29,500 | 10 |
| 2009/05/08 | 29,800 | 29,800 | 28,300 | 28,300 | 2 |
| 2009/05/07 | 27,200 | 29,700 | 27,200 | 29,700 | 22 |
| 2009/04/30 | 26,700 | 26,700 | 26,700 | 26,700 | 4 |
| 2009/04/28 | 27,000 | 27,600 | 27,000 | 27,600 | 11 |
| 2009/04/27 | 27,600 | 27,600 | 27,600 | 27,600 | 1 |
| 2009/04/24 | 27,700 | 27,700 | 27,700 | 27,700 | 6 |
| 2009/04/23 | 29,600 | 29,600 | 27,700 | 27,700 | 7 |
| 2009/04/22 | 29,750 | 29,750 | 29,600 | 29,600 | 2 |
| 2009/04/21 | 30,950 | 32,000 | 30,950 | 30,950 | 16 |
| 2009/04/20 | 28,600 | 29,500 | 28,600 | 29,500 | 18 |
| 2009/04/17 | 27,000 | 29,800 | 27,000 | 29,800 | 42 |
| 2009/04/16 | 29,300 | 30,000 | 26,500 | 26,500 | 23 |
| 2009/04/15 | 28,700 | 29,000 | 27,500 | 29,000 | 150 |
| 2009/04/14 | 23,100 | 26,000 | 23,100 | 26,000 | 26 |
| 2009/04/13 | 22,010 | 23,000 | 21,600 | 23,000 | 27 |
| 2009/04/10 | 21,600 | 22,000 | 21,600 | 21,600 | 4 |
| 2009/04/07 | 21,100 | 21,600 | 21,000 | 21,600 | 11 |
| 2009/04/06 | 22,810 | 24,000 | 22,810 | 22,810 | 86 |
| 2009/04/03 | 19,210 | 21,010 | 19,210 | 21,010 | 32 |
| 2009/03/31 | 19,010 | 19,010 | 19,010 | 19,010 | 1 |
| 2009/03/30 | 18,500 | 18,500 | 18,300 | 18,500 | 15 |
| 2009/03/27 | 20,500 | 21,300 | 19,900 | 19,900 | 24 |
| 2009/03/26 | 19,900 | 19,900 | 19,810 | 19,900 | 4 |
| 2009/03/25 | 19,500 | 22,500 | 19,500 | 20,400 | 51 |
| 2009/03/23 | 19,000 | 20,000 | 19,000 | 20,000 | 9 |
| 2009/03/19 | 19,100 | 19,150 | 18,800 | 18,800 | 28 |
| 2009/03/18 | 18,500 | 18,500 | 18,500 | 18,500 | 5 |
| 2009/03/17 | 18,300 | 18,400 | 18,300 | 18,400 | 89 |
| 2009/03/13 | 17,900 | 17,900 | 17,900 | 17,900 | 2 |
| 2009/03/12 | 18,510 | 18,510 | 18,400 | 18,400 | 9 |
| 2009/03/11 | 19,770 | 19,780 | 18,870 | 18,870 | 87 |
| 2009/03/10 | 21,870 | 21,870 | 21,870 | 21,870 | 3 |
| 2009/03/09 | 21,500 | 22,000 | 21,500 | 21,880 | 18 |
| 2009/03/06 | 17,800 | 20,000 | 17,800 | 20,000 | 51 |
| 2009/03/05 | 17,800 | 18,000 | 17,800 | 18,000 | 19 |
| 2009/03/04 | 17,500 | 18,200 | 17,350 | 18,200 | 325 |
| 2009/03/03 | 17,300 | 17,500 | 17,300 | 17,500 | 22 |
| 2009/03/02 | 16,800 | 16,800 | 16,800 | 16,800 | 11 |
| 2009/02/27 | 16,800 | 17,800 | 16,800 | 17,100 | 235 |
| 2009/02/26 | 16,500 | 17,000 | 16,300 | 17,000 | 13 |
| 2009/02/25 | 17,500 | 17,500 | 17,500 | 17,500 | 1 |
| 2009/02/24 | 17,500 | 17,500 | 17,400 | 17,400 | 7 |
| 2009/02/23 | 17,100 | 17,100 | 17,100 | 17,100 | 3 |
| 2009/02/20 | 17,110 | 17,110 | 17,110 | 17,110 | 22 |
| 2009/02/19 | 16,300 | 16,300 | 16,300 | 16,300 | 210 |
| 2009/02/18 | 16,300 | 16,300 | 16,300 | 16,300 | 2 |
| 2009/02/17 | 17,400 | 17,400 | 17,000 | 17,000 | 4 |
| 2009/02/16 | 16,700 | 17,000 | 16,700 | 17,000 | 9 |
| 2009/02/13 | 17,410 | 17,700 | 16,800 | 16,800 | 63 |
| 2009/02/12 | 16,400 | 17,000 | 16,210 | 16,210 | 33 |
| 2009/02/10 | 16,400 | 16,400 | 16,400 | 16,400 | 1 |
| 2009/02/09 | 16,400 | 16,700 | 16,400 | 16,500 | 22 |
| 2009/02/06 | 16,800 | 16,800 | 16,800 | 16,800 | 6 |
| 2009/02/05 | 17,000 | 17,000 | 16,200 | 17,000 | 23 |
| 2009/02/04 | 17,200 | 17,300 | 17,000 | 17,200 | 204 |
| 2009/02/03 | 17,000 | 17,300 | 17,000 | 17,000 | 3 |
| 2009/02/02 | 16,700 | 16,700 | 16,600 | 16,600 | 5 |
| 2009/01/30 | 16,200 | 17,300 | 15,800 | 17,300 | 20 |
| 2009/01/29 | 15,600 | 17,200 | 15,050 | 17,200 | 168 |
| 2009/01/28 | 15,100 | 15,200 | 15,000 | 15,200 | 43 |
| 2009/01/27 | 15,090 | 15,300 | 14,700 | 15,000 | 33 |
| 2009/01/26 | 15,300 | 15,400 | 14,700 | 15,080 | 173 |
| 2009/01/23 | 15,600 | 16,700 | 15,500 | 16,700 | 139 |
| 2009/01/22 | 17,050 | 17,050 | 15,800 | 17,000 | 160 |
| 2009/01/21 | 19,800 | 19,800 | 17,610 | 17,650 | 415 |
| 2009/01/20 | 19,500 | 19,800 | 19,460 | 19,600 | 38 |
| 2009/01/19 | 20,500 | 21,200 | 20,010 | 21,200 | 27 |
| 2009/01/16 | 21,000 | 21,000 | 20,010 | 20,030 | 20 |
| 2009/01/15 | 21,500 | 21,500 | 20,850 | 21,500 | 12 |
| 2009/01/14 | 22,900 | 22,900 | 22,900 | 22,900 | 1 |
| 2009/01/13 | 21,400 | 21,400 | 21,400 | 21,400 | 10 |
| 2009/01/09 | 23,200 | 23,200 | 22,600 | 22,600 | 10 |
| 2009/01/08 | 23,500 | 23,500 | 23,000 | 23,000 | 4 |
| 2009/01/07 | 24,700 | 24,700 | 23,500 | 23,500 | 5 |
| 2009/01/06 | 22,400 | 23,000 | 22,400 | 23,000 | 9 |
| 2009/01/05 | 22,700 | 23,300 | 22,700 | 23,300 | 9 |