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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 |
| 2006/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/12/25 | 1,183 | 1,200 | 1,150 | 1,150 | 3,000 |
| 2006/12/22 | 1,150 | 1,150 | 1,145 | 1,145 | 2,000 |
| 2006/12/19 | 1,177 | 1,177 | 1,177 | 1,177 | 500 |
| 2006/12/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/12/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 |
| 2006/12/13 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2006/12/12 | 1,160 | 1,160 | 1,100 | 1,160 | 2,500 |
| 2006/12/07 | 1,125 | 1,185 | 1,125 | 1,185 | 1,500 |
| 2006/12/06 | 1,090 | 1,090 | 1,087 | 1,088 | 2,500 |
| 2006/12/05 | 1,220 | 1,220 | 1,150 | 1,150 | 4,500 |
| 2006/12/04 | 1,115 | 1,205 | 1,115 | 1,205 | 5,000 |
| 2006/11/30 | 1,100 | 1,100 | 1,099 | 1,099 | 3,000 |
| 2006/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2006/11/28 | 1,055 | 1,055 | 1,035 | 1,050 | 2,500 |
| 2006/11/27 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2006/11/24 | 1,053 | 1,053 | 1,053 | 1,053 | 500 |
| 2006/11/22 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2006/11/21 | 1,090 | 1,090 | 1,031 | 1,031 | 2,500 |
| 2006/11/20 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 |
| 2006/11/17 | 1,115 | 1,115 | 1,110 | 1,110 | 1,000 |
| 2006/11/15 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2006/11/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/11/13 | 1,130 | 1,130 | 1,110 | 1,110 | 1,500 |
| 2006/11/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,500 |
| 2006/11/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/11/01 | 1,140 | 1,140 | 1,100 | 1,100 | 1,500 |
| 2006/10/31 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2006/10/27 | 1,155 | 1,155 | 1,155 | 1,155 | 1,500 |
| 2006/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2006/10/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 |
| 2006/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2006/10/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/10/04 | 1,135 | 1,160 | 1,135 | 1,160 | 3,000 |
| 2006/10/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/10/02 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2006/09/29 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2006/09/13 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2006/09/12 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
| 2006/09/11 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
| 2006/09/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/09/07 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2006/09/06 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2006/09/05 | 1,191 | 1,191 | 1,190 | 1,190 | 2,000 |
| 2006/09/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/09/01 | 1,031 | 1,050 | 1,031 | 1,050 | 2,000 |
| 2006/08/31 | 1,124 | 1,124 | 1,020 | 1,020 | 4,500 |
| 2006/08/29 | 1,135 | 1,140 | 1,135 | 1,140 | 1,500 |
| 2006/08/24 | 1,129 | 1,129 | 1,120 | 1,120 | 2,000 |
| 2006/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 |
| 2006/08/22 | 1,069 | 1,120 | 1,069 | 1,120 | 5,500 |
| 2006/08/21 | 1,067 | 1,068 | 1,066 | 1,067 | 2,500 |
| 2006/08/18 | 1,065 | 1,100 | 1,065 | 1,065 | 13,000 |
| 2006/08/17 | 1,101 | 1,110 | 1,101 | 1,101 | 4,500 |
| 2006/08/16 | 1,080 | 1,105 | 1,080 | 1,105 | 5,500 |
| 2006/08/15 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2006/08/11 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 2006/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2006/08/09 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 |
| 2006/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/08/03 | 1,102 | 1,102 | 1,102 | 1,102 | 500 |
| 2006/08/01 | 1,130 | 1,130 | 1,102 | 1,102 | 2,500 |
| 2006/07/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 |
| 2006/07/28 | 1,144 | 1,144 | 1,144 | 1,144 | 1,500 |
| 2006/07/26 | 1,149 | 1,149 | 1,149 | 1,149 | 500 |
| 2006/07/25 | 1,139 | 1,159 | 1,139 | 1,150 | 4,500 |
| 2006/07/24 | 1,215 | 1,215 | 1,199 | 1,199 | 1,500 |
| 2006/07/21 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2006/07/19 | 1,289 | 1,289 | 1,289 | 1,289 | 500 |
| 2006/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2006/07/14 | 1,360 | 1,360 | 1,300 | 1,300 | 3,500 |
| 2006/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/07/12 | 1,458 | 1,458 | 1,458 | 1,458 | 500 |
| 2006/07/11 | 1,458 | 1,458 | 1,458 | 1,458 | 500 |
| 2006/07/10 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2006/07/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2006/07/03 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2006/06/30 | 1,450 | 1,498 | 1,450 | 1,498 | 1,500 |
| 2006/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/06/21 | 1,500 | 1,560 | 1,450 | 1,450 | 4,000 |
| 2006/06/19 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/06/09 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/05/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/05/30 | 1,480 | 1,480 | 1,470 | 1,470 | 3,500 |
| 2006/05/26 | 1,529 | 1,529 | 1,470 | 1,500 | 5,000 |
| 2006/05/25 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
| 2006/05/23 | 1,598 | 1,598 | 1,581 | 1,581 | 2,500 |
| 2006/05/15 | 1,600 | 1,600 | 1,580 | 1,600 | 2,500 |
| 2006/05/12 | 1,601 | 1,601 | 1,601 | 1,601 | 2,000 |
| 2006/05/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/05/10 | 1,601 | 1,601 | 1,596 | 1,596 | 3,000 |
| 2006/05/09 | 1,607 | 1,610 | 1,601 | 1,601 | 3,000 |
| 2006/05/02 | 1,607 | 1,607 | 1,607 | 1,607 | 500 |
| 2006/05/01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,500 |
| 2006/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2006/04/27 | 1,613 | 1,613 | 1,606 | 1,610 | 3,500 |
| 2006/04/26 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2006/04/24 | 1,615 | 1,615 | 1,615 | 1,615 | 500 |
| 2006/04/21 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2006/04/20 | 1,645 | 1,645 | 1,615 | 1,615 | 2,500 |
| 2006/04/19 | 1,698 | 1,698 | 1,680 | 1,680 | 3,500 |
| 2006/04/18 | 1,660 | 1,698 | 1,660 | 1,698 | 3,500 |
| 2006/04/17 | 1,644 | 1,660 | 1,644 | 1,660 | 5,500 |
| 2006/04/14 | 1,636 | 1,636 | 1,630 | 1,636 | 5,000 |
| 2006/04/13 | 1,614 | 1,636 | 1,614 | 1,615 | 3,000 |
| 2006/04/12 | 1,589 | 1,612 | 1,580 | 1,612 | 9,000 |
| 2006/04/11 | 1,589 | 1,589 | 1,589 | 1,589 | 500 |
| 2006/04/10 | 1,588 | 1,589 | 1,570 | 1,580 | 3,000 |
| 2006/04/07 | 1,560 | 1,570 | 1,560 | 1,570 | 8,000 |
| 2006/04/06 | 1,550 | 1,562 | 1,550 | 1,560 | 11,000 |
| 2006/04/05 | 1,550 | 1,554 | 1,550 | 1,550 | 2,000 |
| 2006/04/04 | 1,551 | 1,554 | 1,550 | 1,554 | 9,500 |
| 2006/04/03 | 1,525 | 1,550 | 1,525 | 1,550 | 23,000 |
| 2006/03/31 | 1,513 | 1,520 | 1,513 | 1,520 | 6,000 |
| 2006/03/30 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 |
| 2006/03/29 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2006/03/28 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2006/03/27 | 1,540 | 1,545 | 1,515 | 1,515 | 2,000 |
| 2006/03/24 | 1,540 | 1,540 | 1,515 | 1,520 | 2,000 |
| 2006/03/23 | 1,530 | 1,530 | 1,523 | 1,530 | 2,500 |
| 2006/03/22 | 1,560 | 1,560 | 1,530 | 1,530 | 1,500 |
| 2006/03/20 | 1,506 | 1,560 | 1,506 | 1,560 | 25,500 |
| 2006/03/17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,500 |
| 2006/03/16 | 1,501 | 1,510 | 1,492 | 1,500 | 9,000 |
| 2006/03/15 | 1,559 | 1,559 | 1,471 | 1,492 | 9,500 |
| 2006/03/13 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2006/03/08 | 1,609 | 1,609 | 1,609 | 1,609 | 1,000 |
| 2006/02/27 | 1,686 | 1,700 | 1,661 | 1,700 | 3,000 |
| 2006/02/24 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2006/02/23 | 1,780 | 1,780 | 1,750 | 1,750 | 1,500 |
| 2006/02/22 | 1,798 | 1,798 | 1,780 | 1,780 | 2,500 |
| 2006/02/21 | 1,508 | 1,718 | 1,508 | 1,718 | 2,500 |
| 2006/02/14 | 1,752 | 1,752 | 1,752 | 1,752 | 500 |
| 2006/02/13 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2006/02/10 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2006/02/09 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2006/02/03 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2006/02/01 | 1,859 | 1,859 | 1,859 | 1,859 | 500 |
| 2006/01/30 | 1,821 | 1,859 | 1,821 | 1,859 | 1,500 |
| 2006/01/27 | 1,810 | 1,811 | 1,810 | 1,811 | 1,000 |
| 2006/01/26 | 1,845 | 1,845 | 1,845 | 1,845 | 1,000 |
| 2006/01/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,500 |
| 2006/01/19 | 1,950 | 1,960 | 1,950 | 1,960 | 1,500 |
| 2006/01/18 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 |
| 2006/01/17 | 1,979 | 1,995 | 1,979 | 1,995 | 3,000 |
| 2006/01/16 | 1,980 | 2,000 | 1,960 | 1,960 | 5,500 |
| 2006/01/13 | 2,095 | 2,095 | 1,980 | 1,980 | 4,500 |
| 2006/01/12 | 1,950 | 2,100 | 1,950 | 2,100 | 1,500 |
| 2006/01/10 | 2,130 | 2,130 | 2,120 | 2,120 | 3,500 |
| 2006/01/06 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 |
| 2006/01/05 | 2,125 | 2,125 | 2,125 | 2,125 | 500 |
| 2006/01/04 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 |