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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,699 | 1,740 | 1,699 | 1,740 | 2,000 |
| 2013/12/27 | 1,683 | 1,699 | 1,683 | 1,699 | 1,500 |
| 2013/12/26 | 1,664 | 1,700 | 1,663 | 1,700 | 5,500 |
| 2013/12/25 | 1,682 | 1,683 | 1,670 | 1,671 | 16,000 |
| 2013/12/24 | 1,699 | 1,699 | 1,683 | 1,685 | 8,000 |
| 2013/12/20 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 |
| 2013/12/19 | 1,680 | 1,700 | 1,652 | 1,700 | 7,500 |
| 2013/12/18 | 1,700 | 1,700 | 1,682 | 1,682 | 2,000 |
| 2013/12/17 | 1,730 | 1,730 | 1,700 | 1,700 | 3,500 |
| 2013/12/16 | 1,736 | 1,740 | 1,734 | 1,734 | 4,500 |
| 2013/12/13 | 1,740 | 1,740 | 1,734 | 1,734 | 5,500 |
| 2013/12/12 | 1,740 | 1,741 | 1,735 | 1,735 | 5,000 |
| 2013/12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2013/12/10 | 1,756 | 1,768 | 1,751 | 1,751 | 4,500 |
| 2013/12/09 | 1,755 | 1,774 | 1,755 | 1,755 | 2,000 |
| 2013/12/06 | 1,753 | 1,753 | 1,751 | 1,751 | 1,000 |
| 2013/12/05 | 1,771 | 1,771 | 1,760 | 1,760 | 2,000 |
| 2013/12/04 | 1,773 | 1,780 | 1,772 | 1,780 | 2,500 |
| 2013/12/03 | 1,782 | 1,782 | 1,771 | 1,771 | 1,500 |
| 2013/12/02 | 1,795 | 1,800 | 1,781 | 1,795 | 4,000 |
| 2013/11/29 | 1,800 | 1,800 | 1,795 | 1,795 | 2,000 |
| 2013/11/28 | 1,780 | 1,800 | 1,780 | 1,800 | 5,500 |
| 2013/11/26 | 1,761 | 1,790 | 1,761 | 1,790 | 9,500 |
| 2013/11/25 | 1,751 | 1,757 | 1,751 | 1,757 | 1,500 |
| 2013/11/22 | 1,758 | 1,759 | 1,758 | 1,759 | 1,500 |
| 2013/11/21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2013/11/19 | 1,740 | 1,760 | 1,740 | 1,760 | 2,000 |
| 2013/11/18 | 1,749 | 1,750 | 1,735 | 1,750 | 4,500 |
| 2013/11/15 | 1,736 | 1,742 | 1,736 | 1,740 | 1,500 |
| 2013/11/14 | 1,759 | 1,759 | 1,735 | 1,735 | 2,500 |
| 2013/11/13 | 1,736 | 1,736 | 1,736 | 1,736 | 1,000 |
| 2013/11/12 | 1,751 | 1,751 | 1,735 | 1,735 | 1,500 |
| 2013/11/11 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2013/11/08 | 1,740 | 1,740 | 1,738 | 1,738 | 2,000 |
| 2013/11/05 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2013/11/01 | 1,770 | 1,770 | 1,730 | 1,770 | 4,000 |
| 2013/10/31 | 1,786 | 1,786 | 1,786 | 1,786 | 500 |
| 2013/10/30 | 1,795 | 1,800 | 1,795 | 1,800 | 4,000 |
| 2013/10/25 | 1,771 | 1,771 | 1,769 | 1,769 | 1,000 |
| 2013/10/24 | 1,771 | 1,797 | 1,766 | 1,797 | 2,500 |
| 2013/10/23 | 1,785 | 1,785 | 1,785 | 1,785 | 1,000 |
| 2013/10/22 | 1,800 | 1,825 | 1,800 | 1,825 | 3,000 |
| 2013/10/21 | 1,751 | 1,788 | 1,751 | 1,788 | 2,000 |
| 2013/10/18 | 1,745 | 1,780 | 1,745 | 1,780 | 2,000 |
| 2013/10/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2013/10/16 | 1,800 | 1,800 | 1,710 | 1,750 | 5,000 |
| 2013/10/15 | 1,800 | 1,840 | 1,800 | 1,800 | 4,000 |
| 2013/10/11 | 1,830 | 1,848 | 1,830 | 1,840 | 3,000 |
| 2013/10/10 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2013/10/09 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2013/10/08 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2013/10/07 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2013/10/04 | 1,950 | 1,950 | 1,840 | 1,840 | 3,500 |
| 2013/10/03 | 1,951 | 1,980 | 1,950 | 1,950 | 6,500 |
| 2013/10/02 | 1,945 | 1,950 | 1,945 | 1,950 | 3,500 |
| 2013/10/01 | 1,900 | 1,915 | 1,900 | 1,900 | 2,000 |
| 2013/09/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2013/09/27 | 1,900 | 1,939 | 1,895 | 1,895 | 6,500 |
| 2013/09/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2013/09/25 | 1,770 | 1,800 | 1,770 | 1,800 | 1,000 |
| 2013/09/24 | 1,723 | 1,750 | 1,723 | 1,750 | 1,500 |
| 2013/09/19 | 1,740 | 1,754 | 1,740 | 1,750 | 3,500 |
| 2013/09/18 | 1,820 | 1,820 | 1,705 | 1,705 | 7,500 |
| 2013/09/17 | 1,830 | 1,830 | 1,830 | 1,830 | 1,500 |
| 2013/09/13 | 1,890 | 1,890 | 1,810 | 1,840 | 2,500 |
| 2013/09/12 | 1,850 | 1,890 | 1,850 | 1,890 | 6,000 |
| 2013/09/11 | 1,770 | 1,800 | 1,770 | 1,772 | 3,000 |
| 2013/09/10 | 1,760 | 1,800 | 1,755 | 1,800 | 6,500 |
| 2013/09/09 | 1,795 | 1,800 | 1,795 | 1,800 | 5,000 |
| 2013/09/06 | 1,756 | 1,775 | 1,756 | 1,775 | 3,000 |
| 2013/09/05 | 1,773 | 1,775 | 1,755 | 1,775 | 7,000 |
| 2013/09/04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
| 2013/09/03 | 1,787 | 1,800 | 1,787 | 1,800 | 5,000 |
| 2013/09/02 | 1,773 | 1,773 | 1,770 | 1,770 | 1,500 |
| 2013/08/30 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2013/08/29 | 1,800 | 1,885 | 1,775 | 1,776 | 12,000 |
| 2013/08/28 | 1,800 | 1,810 | 1,800 | 1,810 | 4,500 |
| 2013/08/27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2013/08/26 | 1,791 | 1,810 | 1,770 | 1,800 | 13,000 |
| 2013/08/23 | 1,771 | 1,790 | 1,771 | 1,788 | 2,500 |
| 2013/08/22 | 1,850 | 1,850 | 1,770 | 1,770 | 4,500 |
| 2013/08/21 | 1,850 | 1,860 | 1,800 | 1,850 | 7,000 |
| 2013/08/20 | 1,850 | 1,851 | 1,850 | 1,850 | 2,500 |
| 2013/08/19 | 1,900 | 1,900 | 1,885 | 1,885 | 1,000 |
| 2013/08/16 | 2,000 | 2,000 | 1,920 | 1,920 | 8,500 |
| 2013/08/15 | 1,955 | 2,000 | 1,955 | 2,000 | 4,500 |
| 2013/08/14 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2013/08/13 | 1,880 | 1,900 | 1,880 | 1,900 | 1,000 |
| 2013/08/12 | 1,885 | 1,900 | 1,780 | 1,900 | 5,000 |
| 2013/08/09 | 1,950 | 1,980 | 1,950 | 1,950 | 3,500 |
| 2013/08/08 | 1,940 | 1,950 | 1,910 | 1,910 | 3,500 |
| 2013/08/07 | 1,900 | 1,940 | 1,900 | 1,940 | 4,000 |
| 2013/08/06 | 1,830 | 1,881 | 1,810 | 1,881 | 5,000 |
| 2013/08/02 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 |
| 2013/08/01 | 1,768 | 1,805 | 1,768 | 1,805 | 1,000 |
| 2013/07/30 | 1,789 | 1,821 | 1,789 | 1,821 | 2,000 |
| 2013/07/29 | 1,819 | 1,819 | 1,779 | 1,779 | 1,000 |
| 2013/07/26 | 1,787 | 1,880 | 1,781 | 1,811 | 13,000 |
| 2013/07/25 | 1,780 | 1,780 | 1,780 | 1,780 | 1,500 |
| 2013/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2013/07/23 | 1,769 | 1,770 | 1,769 | 1,770 | 1,500 |
| 2013/07/22 | 1,788 | 1,789 | 1,720 | 1,740 | 7,500 |
| 2013/07/19 | 1,735 | 1,768 | 1,710 | 1,768 | 3,500 |
| 2013/07/18 | 1,729 | 1,730 | 1,729 | 1,730 | 4,000 |
| 2013/07/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,500 |
| 2013/07/16 | 1,740 | 1,755 | 1,660 | 1,660 | 5,000 |
| 2013/07/12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2013/07/11 | 1,621 | 1,740 | 1,621 | 1,737 | 7,000 |
| 2013/07/10 | 1,657 | 1,657 | 1,615 | 1,615 | 1,000 |
| 2013/07/09 | 1,670 | 1,670 | 1,650 | 1,650 | 1,000 |
| 2013/07/08 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2013/07/05 | 1,570 | 1,610 | 1,570 | 1,610 | 2,000 |
| 2013/07/04 | 1,623 | 1,623 | 1,622 | 1,622 | 1,500 |
| 2013/07/03 | 1,543 | 1,543 | 1,543 | 1,543 | 500 |
| 2013/07/02 | 1,534 | 1,542 | 1,534 | 1,542 | 2,500 |
| 2013/07/01 | 1,495 | 1,495 | 1,495 | 1,495 | 500 |
| 2013/06/28 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2013/06/27 | 1,500 | 1,500 | 1,480 | 1,480 | 1,000 |
| 2013/06/26 | 1,520 | 1,520 | 1,513 | 1,513 | 1,500 |
| 2013/06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2013/06/24 | 1,555 | 1,555 | 1,515 | 1,550 | 3,000 |
| 2013/06/21 | 1,609 | 1,609 | 1,520 | 1,520 | 3,500 |
| 2013/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2013/06/19 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 |
| 2013/06/18 | 1,545 | 1,545 | 1,505 | 1,505 | 1,500 |
| 2013/06/17 | 1,545 | 1,545 | 1,545 | 1,545 | 500 |
| 2013/06/14 | 1,505 | 1,505 | 1,505 | 1,505 | 500 |
| 2013/06/13 | 1,520 | 1,520 | 1,475 | 1,475 | 2,500 |
| 2013/06/12 | 1,522 | 1,522 | 1,522 | 1,522 | 500 |
| 2013/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2013/06/10 | 1,575 | 1,575 | 1,569 | 1,575 | 4,000 |
| 2013/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,500 |
| 2013/06/06 | 1,502 | 1,502 | 1,500 | 1,500 | 3,500 |
| 2013/06/04 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2013/06/03 | 1,591 | 1,601 | 1,580 | 1,580 | 8,000 |
| 2013/05/31 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2013/05/29 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 2013/05/24 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2013/05/23 | 1,700 | 1,700 | 1,650 | 1,650 | 1,500 |
| 2013/05/22 | 1,700 | 1,788 | 1,700 | 1,788 | 4,500 |
| 2013/05/21 | 1,680 | 1,680 | 1,680 | 1,680 | 500 |
| 2013/05/20 | 1,750 | 1,750 | 1,680 | 1,680 | 2,500 |
| 2013/05/17 | 1,670 | 1,740 | 1,670 | 1,740 | 2,000 |
| 2013/05/16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2013/05/15 | 1,690 | 1,700 | 1,660 | 1,700 | 5,500 |
| 2013/05/14 | 1,730 | 1,730 | 1,720 | 1,720 | 2,500 |
| 2013/05/13 | 1,850 | 1,850 | 1,790 | 1,790 | 3,500 |
| 2013/05/10 | 1,850 | 1,870 | 1,850 | 1,860 | 6,000 |
| 2013/05/09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2013/05/08 | 1,900 | 1,955 | 1,860 | 1,880 | 5,000 |
| 2013/05/07 | 1,870 | 1,899 | 1,870 | 1,899 | 3,000 |
| 2013/05/02 | 1,800 | 1,840 | 1,800 | 1,840 | 3,500 |
| 2013/05/01 | 1,810 | 1,820 | 1,810 | 1,820 | 3,500 |
| 2013/04/30 | 1,740 | 1,798 | 1,740 | 1,798 | 2,500 |
| 2013/04/26 | 1,750 | 1,750 | 1,701 | 1,750 | 4,000 |
| 2013/04/25 | 1,741 | 1,800 | 1,702 | 1,800 | 4,500 |
| 2013/04/24 | 1,749 | 1,781 | 1,749 | 1,781 | 2,500 |
| 2013/04/23 | 1,720 | 1,750 | 1,680 | 1,700 | 4,500 |
| 2013/04/22 | 1,653 | 1,700 | 1,653 | 1,700 | 5,000 |
| 2013/04/19 | 1,646 | 1,646 | 1,643 | 1,643 | 1,000 |
| 2013/04/18 | 1,650 | 1,660 | 1,646 | 1,646 | 3,500 |
| 2013/04/17 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 |
| 2013/04/16 | 1,600 | 1,655 | 1,600 | 1,650 | 2,500 |
| 2013/04/15 | 1,630 | 1,670 | 1,600 | 1,600 | 4,500 |
| 2013/04/12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 |
| 2013/04/11 | 1,710 | 1,770 | 1,710 | 1,710 | 5,000 |
| 2013/04/10 | 1,580 | 1,710 | 1,580 | 1,700 | 23,500 |
| 2013/04/09 | 1,468 | 1,470 | 1,468 | 1,470 | 1,000 |
| 2013/04/08 | 1,438 | 1,438 | 1,438 | 1,438 | 500 |
| 2013/04/05 | 1,438 | 1,438 | 1,438 | 1,438 | 500 |
| 2013/04/04 | 1,400 | 1,425 | 1,400 | 1,425 | 3,000 |
| 2013/04/03 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 |
| 2013/04/02 | 1,420 | 1,420 | 1,331 | 1,331 | 2,000 |
| 2013/04/01 | 1,401 | 1,401 | 1,390 | 1,390 | 1,500 |
| 2013/03/28 | 1,375 | 1,430 | 1,350 | 1,430 | 3,500 |
| 2013/03/27 | 1,350 | 1,375 | 1,350 | 1,375 | 4,000 |
| 2013/03/26 | 1,350 | 1,350 | 1,330 | 1,330 | 1,500 |
| 2013/03/25 | 1,400 | 1,400 | 1,335 | 1,335 | 3,500 |
| 2013/03/22 | 1,360 | 1,400 | 1,360 | 1,400 | 7,000 |
| 2013/03/21 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 2013/03/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2013/03/15 | 1,300 | 1,300 | 1,298 | 1,300 | 2,000 |
| 2013/03/14 | 1,270 | 1,270 | 1,265 | 1,265 | 2,000 |
| 2013/03/11 | 1,300 | 1,360 | 1,300 | 1,360 | 1,000 |
| 2013/03/08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2013/03/07 | 1,240 | 1,280 | 1,240 | 1,280 | 6,000 |
| 2013/03/04 | 1,160 | 1,173 | 1,160 | 1,173 | 1,500 |
| 2013/02/28 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 2013/02/27 | 1,221 | 1,233 | 1,200 | 1,200 | 2,000 |
| 2013/02/26 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2013/02/25 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2013/02/22 | 1,260 | 1,265 | 1,260 | 1,265 | 1,500 |
| 2013/02/21 | 1,220 | 1,260 | 1,220 | 1,260 | 1,500 |
| 2013/02/18 | 1,265 | 1,265 | 1,210 | 1,210 | 1,500 |
| 2013/02/15 | 1,246 | 1,246 | 1,246 | 1,246 | 3,000 |
| 2013/02/14 | 1,246 | 1,250 | 1,246 | 1,250 | 1,500 |
| 2013/02/13 | 1,220 | 1,250 | 1,199 | 1,199 | 4,000 |
| 2013/02/12 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2013/02/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2013/02/07 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2013/02/06 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 2013/02/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2013/02/04 | 1,204 | 1,208 | 1,204 | 1,208 | 1,000 |
| 2013/02/01 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2013/01/31 | 1,177 | 1,180 | 1,175 | 1,180 | 1,500 |
| 2013/01/30 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2013/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2013/01/25 | 1,185 | 1,195 | 1,185 | 1,195 | 1,500 |
| 2013/01/24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2013/01/23 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2013/01/21 | 1,200 | 1,200 | 1,120 | 1,120 | 6,500 |
| 2013/01/18 | 1,160 | 1,258 | 1,160 | 1,200 | 10,500 |
| 2013/01/17 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2013/01/15 | 1,070 | 1,070 | 1,062 | 1,062 | 1,500 |
| 2013/01/11 | 1,099 | 1,099 | 1,090 | 1,090 | 1,500 |
| 2013/01/10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2013/01/09 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2013/01/07 | 1,085 | 1,085 | 1,085 | 1,085 | 500 |
| 2013/01/04 | 1,040 | 1,045 | 1,040 | 1,045 | 2,000 |