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 |
|---|---|---|---|---|---|
| 2010/12/30 | 20,200 | 20,200 | 20,100 | 20,100 | 15 |
| 2010/12/29 | 20,150 | 20,800 | 20,150 | 20,800 | 3 |
| 2010/12/28 | 20,340 | 20,830 | 20,220 | 20,830 | 4 |
| 2010/12/27 | 20,000 | 21,400 | 19,990 | 21,340 | 80 |
| 2010/12/24 | 20,000 | 21,700 | 20,000 | 20,000 | 106 |
| 2010/12/22 | 19,600 | 19,600 | 19,300 | 19,600 | 22 |
| 2010/12/21 | 20,090 | 20,350 | 19,160 | 20,200 | 78 |
| 2010/12/20 | 20,000 | 20,000 | 19,800 | 19,800 | 2 |
| 2010/12/17 | 20,000 | 20,000 | 19,800 | 20,000 | 5 |
| 2010/12/16 | 20,400 | 20,450 | 19,800 | 20,000 | 39 |
| 2010/12/15 | 19,610 | 20,340 | 19,010 | 19,500 | 134 |
| 2010/12/14 | 19,800 | 19,800 | 19,600 | 19,700 | 7 |
| 2010/12/13 | 20,300 | 20,300 | 19,600 | 20,000 | 43 |
| 2010/12/10 | 0 | 0 | 0 | 20,640 | 0 |
| 2010/12/09 | 20,560 | 20,640 | 20,420 | 20,640 | 16 |
| 2010/12/08 | 21,100 | 21,100 | 20,450 | 20,540 | 18 |
| 2010/12/07 | 21,030 | 21,040 | 20,710 | 21,000 | 16 |
| 2010/12/06 | 22,100 | 22,100 | 21,010 | 22,010 | 22 |
| 2010/12/03 | 25,000 | 25,000 | 23,000 | 23,000 | 100 |
| 2010/12/02 | 19,550 | 25,000 | 19,550 | 22,800 | 189 |
| 2010/12/01 | 19,000 | 20,000 | 19,000 | 20,000 | 74 |
| 2010/11/30 | 18,900 | 19,300 | 18,900 | 19,000 | 76 |
| 2010/11/29 | 17,880 | 18,800 | 17,880 | 18,800 | 25 |
| 2010/11/26 | 17,960 | 18,280 | 17,960 | 18,280 | 25 |
| 2010/11/25 | 17,500 | 18,800 | 17,500 | 18,100 | 79 |
| 2010/11/24 | 18,100 | 18,700 | 18,100 | 18,700 | 28 |
| 2010/11/22 | 18,300 | 18,300 | 18,300 | 18,300 | 1 |
| 2010/11/19 | 18,600 | 18,600 | 17,900 | 17,900 | 17 |
| 2010/11/18 | 17,210 | 18,900 | 17,000 | 17,800 | 176 |
| 2010/11/17 | 17,900 | 18,400 | 17,900 | 18,000 | 68 |
| 2010/11/16 | 17,000 | 17,100 | 17,000 | 17,000 | 13 |
| 2010/11/15 | 16,750 | 16,900 | 16,450 | 16,480 | 48 |
| 2010/11/12 | 17,380 | 18,000 | 16,900 | 16,900 | 22 |
| 2010/11/11 | 15,500 | 16,980 | 15,500 | 16,980 | 37 |
| 2010/11/10 | 15,070 | 15,070 | 15,070 | 15,070 | 7 |
| 2010/11/09 | 15,140 | 15,210 | 15,000 | 15,060 | 112 |
| 2010/11/08 | 15,800 | 16,300 | 15,800 | 15,900 | 6 |
| 2010/11/05 | 16,800 | 16,800 | 15,650 | 15,750 | 21 |
| 2010/11/04 | 15,600 | 16,100 | 15,600 | 16,000 | 4 |
| 2010/11/02 | 16,700 | 16,700 | 16,700 | 16,700 | 1 |
| 2010/11/01 | 15,200 | 16,770 | 15,200 | 16,770 | 172 |
| 2010/10/29 | 17,000 | 17,000 | 15,320 | 15,900 | 153 |
| 2010/10/28 | 17,850 | 17,850 | 17,200 | 17,200 | 36 |
| 2010/10/27 | 18,000 | 18,000 | 17,700 | 17,700 | 76 |
| 2010/10/26 | 18,000 | 18,380 | 17,770 | 18,170 | 230 |
| 2010/10/25 | 23,300 | 23,300 | 19,800 | 19,800 | 233 |
| 2010/10/22 | 23,800 | 24,800 | 22,320 | 24,800 | 18 |
| 2010/10/21 | 24,800 | 24,800 | 24,800 | 24,800 | 8 |
| 2010/10/20 | 25,000 | 25,300 | 24,500 | 25,300 | 14 |
| 2010/10/19 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/10/18 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2010/10/15 | 24,850 | 24,850 | 24,850 | 24,850 | 1 |
| 2010/10/14 | 25,040 | 26,380 | 24,720 | 26,350 | 37 |
| 2010/10/13 | 25,480 | 26,460 | 25,090 | 26,460 | 53 |
| 2010/10/12 | 0 | 0 | 0 | 26,980 | 0 |
| 2010/10/08 | 26,800 | 26,980 | 26,800 | 26,980 | 16 |
| 2010/10/07 | 25,000 | 26,800 | 25,000 | 26,490 | 34 |
| 2010/10/06 | 0 | 0 | 0 | 26,800 | 0 |
| 2010/10/05 | 26,000 | 27,000 | 24,700 | 26,800 | 70 |
| 2010/10/04 | 26,800 | 26,800 | 26,800 | 26,800 | 1 |
| 2010/10/01 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/09/30 | 27,000 | 27,790 | 27,000 | 27,000 | 76 |
| 2010/09/29 | 26,900 | 27,800 | 26,900 | 27,400 | 71 |
| 2010/09/28 | 26,000 | 26,900 | 25,320 | 26,900 | 31 |
| 2010/09/27 | 26,010 | 27,000 | 25,990 | 26,000 | 38 |
| 2010/09/24 | 0 | 0 | 0 | 27,480 | 0 |
| 2010/09/22 | 26,000 | 27,480 | 25,990 | 27,480 | 35 |
| 2010/09/21 | 27,900 | 28,000 | 26,500 | 26,500 | 11 |
| 2010/09/17 | 27,400 | 27,900 | 27,400 | 27,900 | 2 |
| 2010/09/16 | 26,890 | 27,900 | 26,890 | 27,900 | 5 |
| 2010/09/15 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 28,400 | 0 |
| 2010/09/13 | 27,940 | 28,400 | 27,940 | 28,400 | 2 |
| 2010/09/10 | 26,800 | 27,940 | 26,140 | 27,940 | 68 |
| 2010/09/09 | 0 | 0 | 0 | 28,790 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 28,790 | 0 |
| 2010/09/07 | 27,500 | 28,790 | 26,060 | 28,790 | 50 |
| 2010/09/06 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/09/03 | 26,410 | 29,000 | 26,410 | 29,000 | 29 |
| 2010/09/02 | 26,950 | 28,500 | 26,050 | 28,500 | 43 |
| 2010/09/01 | 27,450 | 28,950 | 27,450 | 28,950 | 5 |
| 2010/08/31 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/08/25 | 28,000 | 29,950 | 28,000 | 29,950 | 4 |
| 2010/08/24 | 0 | 0 | 0 | 30,300 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 30,300 | 0 |
| 2010/08/20 | 30,300 | 30,300 | 30,300 | 30,300 | 7 |
| 2010/08/19 | 30,400 | 30,500 | 30,400 | 30,500 | 2 |
| 2010/08/18 | 29,070 | 31,800 | 28,070 | 29,000 | 18 |
| 2010/08/17 | 32,000 | 32,300 | 32,000 | 32,300 | 7 |
| 2010/08/16 | 28,900 | 33,000 | 28,900 | 33,000 | 17 |
| 2010/08/13 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/11 | 28,400 | 29,000 | 28,400 | 29,000 | 5 |
| 2010/08/10 | 0 | 0 | 0 | 28,250 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 28,250 | 0 |
| 2010/08/06 | 27,500 | 28,500 | 26,100 | 28,250 | 40 |
| 2010/08/05 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2010/08/04 | 27,010 | 28,500 | 27,010 | 28,500 | 5 |
| 2010/08/03 | 28,890 | 28,980 | 28,000 | 28,980 | 8 |
| 2010/08/02 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/07/29 | 29,400 | 29,400 | 28,000 | 29,390 | 8 |
| 2010/07/28 | 28,900 | 29,700 | 28,900 | 29,700 | 3 |
| 2010/07/27 | 28,900 | 28,900 | 27,400 | 28,790 | 5 |
| 2010/07/26 | 28,000 | 28,900 | 28,000 | 28,900 | 5 |
| 2010/07/23 | 29,300 | 29,400 | 29,300 | 29,400 | 6 |
| 2010/07/22 | 26,900 | 29,400 | 26,900 | 29,400 | 6 |
| 2010/07/21 | 29,500 | 29,500 | 28,500 | 29,400 | 16 |
| 2010/07/20 | 29,500 | 29,500 | 27,500 | 29,400 | 5 |
| 2010/07/16 | 29,600 | 29,600 | 28,000 | 29,600 | 18 |
| 2010/07/15 | 29,000 | 29,700 | 28,500 | 29,700 | 6 |
| 2010/07/14 | 28,300 | 29,700 | 28,300 | 29,700 | 2 |
| 2010/07/13 | 29,800 | 29,800 | 29,800 | 29,800 | 26 |
| 2010/07/12 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2010/07/09 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/07/08 | 29,800 | 30,000 | 29,800 | 30,000 | 30 |
| 2010/07/07 | 29,500 | 29,500 | 28,000 | 29,400 | 31 |
| 2010/07/06 | 27,300 | 30,800 | 27,300 | 30,800 | 28 |
| 2010/07/05 | 29,400 | 30,000 | 29,400 | 30,000 | 27 |
| 2010/07/02 | 29,400 | 29,450 | 27,450 | 29,450 | 4 |
| 2010/07/01 | 29,400 | 29,700 | 28,900 | 28,900 | 12 |
| 2010/06/30 | 28,000 | 29,700 | 28,000 | 29,700 | 27 |
| 2010/06/29 | 29,000 | 30,500 | 28,500 | 28,500 | 10 |
| 2010/06/28 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2010/06/25 | 29,400 | 29,400 | 29,400 | 29,400 | 12 |
| 2010/06/24 | 29,500 | 29,500 | 27,220 | 29,500 | 74 |
| 2010/06/23 | 28,000 | 29,800 | 27,300 | 29,490 | 34 |
| 2010/06/22 | 27,800 | 28,500 | 25,800 | 27,000 | 12 |
| 2010/06/21 | 27,990 | 28,330 | 26,000 | 27,800 | 40 |
| 2010/06/18 | 25,000 | 27,000 | 25,000 | 26,990 | 42 |
| 2010/06/17 | 24,850 | 26,000 | 24,490 | 25,970 | 54 |
| 2010/06/16 | 23,600 | 24,990 | 23,600 | 24,700 | 66 |
| 2010/06/15 | 22,000 | 23,990 | 22,000 | 23,700 | 7 |
| 2010/06/14 | 21,900 | 22,000 | 21,000 | 22,000 | 11 |
| 2010/06/11 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/06/10 | 0 | 0 | 0 | 22,000 | 0 |
| 2010/06/09 | 21,700 | 22,000 | 21,700 | 22,000 | 5 |
| 2010/06/08 | 22,700 | 22,700 | 22,700 | 22,700 | 3 |
| 2010/06/07 | 22,210 | 22,500 | 22,200 | 22,200 | 12 |
| 2010/06/04 | 23,800 | 24,700 | 23,000 | 24,000 | 24 |
| 2010/06/03 | 22,110 | 23,300 | 22,110 | 23,200 | 9 |
| 2010/06/02 | 24,000 | 24,000 | 23,900 | 23,900 | 13 |
| 2010/06/01 | 22,180 | 22,180 | 22,100 | 22,100 | 11 |
| 2010/05/31 | 21,490 | 22,350 | 21,490 | 22,350 | 6 |
| 2010/05/28 | 22,990 | 22,990 | 22,990 | 22,990 | 1 |
| 2010/05/27 | 0 | 0 | 0 | 20,600 | 0 |
| 2010/05/26 | 20,600 | 20,700 | 20,600 | 20,600 | 30 |
| 2010/05/25 | 23,000 | 23,000 | 21,100 | 21,600 | 12 |
| 2010/05/24 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2010/05/21 | 23,100 | 23,100 | 20,330 | 20,360 | 21 |
| 2010/05/20 | 22,600 | 23,000 | 22,100 | 22,100 | 18 |
| 2010/05/19 | 22,000 | 22,700 | 22,000 | 22,700 | 68 |
| 2010/05/18 | 24,700 | 25,000 | 21,030 | 22,900 | 165 |
| 2010/05/17 | 26,010 | 26,010 | 24,000 | 26,000 | 60 |
| 2010/05/14 | 27,210 | 27,300 | 26,010 | 26,100 | 54 |
| 2010/05/13 | 29,380 | 29,880 | 26,400 | 29,000 | 200 |
| 2010/05/12 | 30,000 | 34,500 | 28,900 | 29,380 | 685 |
| 2010/05/11 | 31,200 | 31,200 | 29,400 | 29,500 | 16 |
| 2010/05/10 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/05/07 | 30,000 | 31,000 | 29,000 | 31,000 | 97 |
| 2010/05/06 | 31,000 | 34,000 | 29,000 | 33,000 | 125 |
| 2010/04/30 | 27,500 | 31,400 | 27,300 | 31,400 | 141 |
| 2010/04/28 | 28,000 | 31,900 | 27,000 | 29,000 | 458 |
| 2010/04/27 | 28,000 | 28,200 | 26,900 | 26,900 | 62 |
| 2010/04/26 | 29,000 | 29,500 | 27,000 | 27,000 | 303 |
| 2010/04/23 | 30,800 | 30,800 | 29,000 | 30,000 | 60 |
| 2010/04/22 | 29,100 | 29,380 | 29,030 | 29,100 | 43 |
| 2010/04/21 | 30,100 | 30,900 | 29,010 | 30,700 | 33 |
| 2010/04/20 | 29,020 | 34,000 | 29,000 | 30,700 | 196 |
| 2010/04/19 | 32,000 | 32,000 | 27,490 | 29,000 | 119 |
| 2010/04/16 | 27,500 | 32,000 | 27,000 | 30,700 | 131 |
| 2010/04/15 | 26,900 | 27,000 | 26,500 | 27,000 | 147 |
| 2010/04/14 | 26,500 | 27,000 | 26,500 | 26,900 | 64 |
| 2010/04/13 | 26,500 | 26,500 | 26,000 | 26,000 | 13 |
| 2010/04/12 | 27,000 | 27,200 | 27,000 | 27,200 | 41 |
| 2010/04/09 | 26,500 | 26,500 | 26,500 | 26,500 | 11 |
| 2010/04/08 | 27,000 | 27,000 | 25,500 | 26,200 | 5 |
| 2010/04/07 | 26,100 | 27,000 | 26,100 | 27,000 | 75 |
| 2010/04/06 | 25,500 | 26,100 | 25,500 | 26,000 | 96 |
| 2010/04/05 | 25,100 | 25,100 | 25,100 | 25,100 | 27 |
| 2010/04/02 | 26,000 | 26,000 | 24,000 | 25,000 | 13 |
| 2010/04/01 | 25,200 | 25,700 | 25,200 | 25,700 | 4 |
| 2010/03/31 | 26,500 | 26,500 | 26,000 | 26,000 | 28 |
| 2010/03/30 | 26,000 | 26,000 | 25,200 | 26,000 | 16 |
| 2010/03/29 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2010/03/26 | 25,500 | 26,200 | 25,500 | 26,200 | 24 |
| 2010/03/25 | 23,700 | 23,700 | 23,700 | 23,700 | 3 |
| 2010/03/24 | 25,500 | 25,500 | 24,500 | 24,500 | 3 |
| 2010/03/19 | 26,000 | 26,000 | 25,500 | 25,500 | 23 |
| 2010/03/18 | 26,000 | 26,000 | 26,000 | 26,000 | 28 |
| 2010/03/17 | 24,000 | 25,500 | 24,000 | 25,500 | 12 |
| 2010/03/16 | 23,000 | 24,000 | 23,000 | 24,000 | 21 |
| 2010/03/12 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/03/08 | 20,500 | 22,980 | 20,500 | 22,980 | 2 |
| 2010/03/05 | 21,000 | 21,500 | 20,310 | 21,500 | 6 |
| 2010/03/04 | 21,000 | 21,000 | 21,000 | 21,000 | 7 |
| 2010/03/03 | 22,000 | 22,000 | 22,000 | 22,000 | 8 |
| 2010/03/02 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
| 2010/03/01 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2010/02/26 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/02/25 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2010/02/23 | 22,800 | 23,000 | 22,800 | 23,000 | 4 |
| 2010/02/22 | 22,780 | 22,780 | 22,780 | 22,780 | 4 |
| 2010/02/19 | 21,640 | 21,700 | 21,640 | 21,700 | 7 |
| 2010/02/18 | 20,800 | 20,800 | 20,500 | 20,610 | 15 |
| 2010/02/15 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2010/02/12 | 21,300 | 22,800 | 21,300 | 22,800 | 3 |
| 2010/02/08 | 22,800 | 22,800 | 22,800 | 22,800 | 6 |
| 2010/02/05 | 23,600 | 23,600 | 23,600 | 23,600 | 10 |
| 2010/02/03 | 23,530 | 23,600 | 22,600 | 23,600 | 8 |
| 2010/02/01 | 24,500 | 24,500 | 24,500 | 24,500 | 2 |
| 2010/01/29 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2010/01/28 | 25,000 | 25,000 | 23,500 | 23,500 | 31 |
| 2010/01/27 | 26,000 | 26,000 | 26,000 | 26,000 | 11 |
| 2010/01/25 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2010/01/22 | 27,000 | 27,000 | 25,100 | 25,100 | 89 |
| 2010/01/21 | 27,000 | 27,000 | 27,000 | 27,000 | 7 |
| 2010/01/20 | 25,100 | 26,400 | 25,100 | 26,000 | 13 |
| 2010/01/19 | 25,500 | 25,500 | 25,000 | 25,000 | 29 |
| 2010/01/18 | 25,500 | 25,500 | 25,000 | 25,500 | 24 |
| 2010/01/14 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/01/13 | 26,000 | 26,300 | 26,000 | 26,000 | 122 |
| 2010/01/08 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2010/01/07 | 25,520 | 25,520 | 25,500 | 25,500 | 8 |
| 2010/01/06 | 26,700 | 26,700 | 26,100 | 26,100 | 2 |
| 2010/01/05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |