Ｇ－ＦＡＣＴＯＲＹ(3474)の株価時系列情報
Ｇ－ＦＡＣＴＯＲＹ(3474)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,029 | 1,029 | 1,006 | 1,008 | 47,800 |
| 2016/12/29 | 1,018 | 1,049 | 1,011 | 1,011 | 46,500 |
| 2016/12/28 | 1,020 | 1,060 | 950 | 1,024 | 102,700 |
| 2016/12/28 | 1 -> 5.00 分割 | ||||
| 2016/12/27 | 5,280 | 5,320 | 4,990 | 4,990 | 23,200 |
| 2016/12/26 | 5,240 | 5,310 | 5,000 | 5,290 | 12,700 |
| 2016/12/22 | 5,260 | 5,400 | 5,000 | 5,040 | 19,800 |
| 2016/12/21 | 5,730 | 5,730 | 5,200 | 5,260 | 37,400 |
| 2016/12/20 | 5,890 | 6,090 | 5,500 | 5,670 | 35,400 |
| 2016/12/19 | 5,410 | 5,900 | 5,300 | 5,750 | 56,400 |
| 2016/12/16 | 5,200 | 5,550 | 5,100 | 5,110 | 65,100 |
| 2016/12/15 | 4,720 | 5,150 | 4,570 | 5,050 | 57,100 |
| 2016/12/14 | 4,870 | 4,980 | 4,655 | 4,840 | 164,500 |
| 2016/12/13 | 4,115 | 4,400 | 4,055 | 4,380 | 17,800 |
| 2016/12/12 | 3,960 | 4,200 | 3,960 | 4,085 | 10,700 |
| 2016/12/09 | 3,925 | 4,040 | 3,925 | 3,935 | 3,700 |
| 2016/12/08 | 4,000 | 4,010 | 3,900 | 3,975 | 4,600 |
| 2016/12/07 | 4,100 | 4,100 | 3,915 | 3,915 | 12,000 |
| 2016/12/06 | 3,820 | 4,115 | 3,795 | 4,115 | 10,400 |
| 2016/12/05 | 3,750 | 3,800 | 3,735 | 3,770 | 2,500 |
| 2016/12/02 | 3,820 | 3,820 | 3,720 | 3,730 | 4,400 |
| 2016/12/01 | 3,800 | 3,865 | 3,780 | 3,780 | 4,800 |
| 2016/11/30 | 3,770 | 3,815 | 3,750 | 3,815 | 4,300 |
| 2016/11/29 | 3,820 | 3,825 | 3,775 | 3,775 | 3,200 |
| 2016/11/28 | 3,765 | 3,850 | 3,765 | 3,850 | 6,600 |
| 2016/11/25 | 3,850 | 3,850 | 3,800 | 3,800 | 4,400 |
| 2016/11/24 | 3,870 | 3,870 | 3,765 | 3,780 | 3,100 |
| 2016/11/22 | 3,825 | 3,830 | 3,770 | 3,830 | 3,900 |
| 2016/11/21 | 3,725 | 3,890 | 3,725 | 3,825 | 3,700 |
| 2016/11/18 | 3,720 | 3,770 | 3,720 | 3,750 | 7,100 |
| 2016/11/17 | 3,805 | 3,865 | 3,745 | 3,745 | 3,800 |
| 2016/11/16 | 3,660 | 3,785 | 3,655 | 3,775 | 6,100 |
| 2016/11/15 | 3,850 | 3,870 | 3,640 | 3,680 | 17,200 |
| 2016/11/14 | 3,900 | 3,965 | 3,860 | 3,915 | 6,000 |
| 2016/11/11 | 4,130 | 4,130 | 3,890 | 3,935 | 9,000 |
| 2016/11/10 | 4,100 | 4,175 | 4,070 | 4,175 | 8,000 |
| 2016/11/09 | 4,005 | 4,155 | 3,750 | 3,890 | 15,900 |
| 2016/11/08 | 3,900 | 4,070 | 3,900 | 4,050 | 3,600 |
| 2016/11/07 | 3,985 | 3,990 | 3,890 | 3,970 | 3,100 |
| 2016/11/04 | 3,990 | 3,990 | 3,750 | 3,885 | 10,800 |
| 2016/11/02 | 4,080 | 4,100 | 4,020 | 4,040 | 8,300 |
| 2016/11/01 | 4,070 | 4,125 | 4,070 | 4,110 | 5,700 |
| 2016/10/31 | 4,155 | 4,155 | 4,075 | 4,100 | 7,600 |
| 2016/10/28 | 4,240 | 4,245 | 4,160 | 4,170 | 4,100 |
| 2016/10/27 | 4,220 | 4,240 | 4,160 | 4,175 | 8,300 |
| 2016/10/26 | 4,240 | 4,275 | 4,220 | 4,275 | 4,700 |
| 2016/10/25 | 4,285 | 4,305 | 4,090 | 4,270 | 16,000 |
| 2016/10/24 | 4,300 | 4,310 | 4,210 | 4,290 | 10,900 |
| 2016/10/21 | 4,260 | 4,330 | 4,240 | 4,240 | 22,300 |
| 2016/10/20 | 4,300 | 4,335 | 4,240 | 4,320 | 16,700 |
| 2016/10/19 | 4,340 | 4,360 | 4,150 | 4,235 | 34,300 |
| 2016/10/18 | 4,460 | 4,620 | 4,300 | 4,360 | 33,100 |
| 2016/10/17 | 4,100 | 4,390 | 4,100 | 4,390 | 25,000 |
| 2016/10/14 | 4,100 | 4,220 | 4,030 | 4,100 | 28,800 |
| 2016/10/13 | 4,220 | 4,220 | 4,050 | 4,115 | 19,100 |
| 2016/10/12 | 4,280 | 4,310 | 4,110 | 4,150 | 36,000 |
| 2016/10/11 | 4,475 | 4,540 | 4,210 | 4,350 | 60,800 |
| 2016/10/07 | 4,670 | 4,760 | 4,255 | 4,340 | 157,300 |
| 2016/10/06 | 4,160 | 4,650 | 4,155 | 4,490 | 244,300 |
| 2016/10/05 | 4,265 | 4,265 | 4,030 | 4,130 | 76,000 |
| 2016/10/04 | 4,215 | 4,350 | 4,110 | 4,215 | 78,900 |
| 2016/10/03 | 4,050 | 4,265 | 3,950 | 4,145 | 142,100 |
| 2016/09/30 | 5,000 | 5,020 | 4,030 | 4,205 | 758,200 |