ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ(3491)の株価時系列情報
ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ(3491)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,200 | 4,270 | 4,090 | 4,175 | 89,300 |
| 2019/12/27 | 4,125 | 4,390 | 4,100 | 4,305 | 222,800 |
| 2019/12/26 | 4,115 | 4,195 | 4,080 | 4,130 | 79,300 |
| 2019/12/25 | 4,020 | 4,195 | 4,020 | 4,170 | 218,500 |
| 2019/12/24 | 4,050 | 4,050 | 3,900 | 4,020 | 72,900 |
| 2019/12/23 | 4,085 | 4,125 | 3,990 | 4,050 | 71,800 |
| 2019/12/20 | 3,935 | 4,070 | 3,850 | 4,070 | 107,900 |
| 2019/12/19 | 3,950 | 4,085 | 3,950 | 3,975 | 82,600 |
| 2019/12/18 | 4,000 | 4,045 | 3,880 | 3,965 | 130,100 |
| 2019/12/17 | 3,705 | 3,910 | 3,665 | 3,885 | 174,300 |
| 2019/12/16 | 3,760 | 3,760 | 3,520 | 3,615 | 173,000 |
| 2019/12/13 | 3,810 | 3,855 | 3,655 | 3,770 | 132,700 |
| 2019/12/12 | 4,080 | 4,080 | 3,815 | 3,815 | 139,700 |
| 2019/12/11 | 4,000 | 4,090 | 3,900 | 4,030 | 224,200 |
| 2019/12/10 | 4,050 | 4,260 | 3,790 | 3,920 | 653,000 |
| 2019/12/09 | 4,270 | 4,275 | 3,990 | 4,060 | 183,300 |
| 2019/12/06 | 4,185 | 4,190 | 4,055 | 4,130 | 120,800 |
| 2019/12/05 | 4,230 | 4,315 | 4,150 | 4,190 | 80,600 |
| 2019/12/04 | 4,085 | 4,220 | 4,025 | 4,205 | 185,900 |
| 2019/12/03 | 4,045 | 4,115 | 3,990 | 4,085 | 168,400 |
| 2019/12/02 | 4,000 | 4,005 | 3,905 | 3,975 | 46,000 |
| 2019/11/29 | 3,900 | 4,045 | 3,845 | 4,010 | 130,200 |
| 2019/11/28 | 3,865 | 3,935 | 3,865 | 3,885 | 59,300 |
| 2019/11/27 | 3,895 | 3,980 | 3,820 | 3,880 | 74,700 |
| 2019/11/26 | 3,890 | 3,940 | 3,805 | 3,935 | 65,200 |
| 2019/11/25 | 3,985 | 3,990 | 3,900 | 3,915 | 55,000 |
| 2019/11/22 | 4,000 | 4,050 | 3,920 | 3,960 | 74,200 |
| 2019/11/21 | 3,855 | 3,995 | 3,855 | 3,975 | 96,600 |
| 2019/11/20 | 3,815 | 3,910 | 3,790 | 3,850 | 67,700 |
| 2019/11/19 | 3,770 | 3,835 | 3,740 | 3,815 | 55,400 |
| 2019/11/18 | 3,775 | 3,870 | 3,720 | 3,810 | 103,300 |
| 2019/11/15 | 3,730 | 3,815 | 3,700 | 3,775 | 65,300 |
| 2019/11/14 | 3,695 | 3,800 | 3,660 | 3,795 | 112,800 |
| 2019/11/13 | 3,510 | 3,690 | 3,500 | 3,690 | 201,300 |
| 2019/11/12 | 3,390 | 3,460 | 3,340 | 3,440 | 92,400 |
| 2019/11/11 | 3,195 | 3,400 | 3,160 | 3,390 | 108,600 |
| 2019/11/08 | 3,205 | 3,260 | 3,175 | 3,200 | 95,700 |
| 2019/11/07 | 3,050 | 3,205 | 3,035 | 3,190 | 154,000 |
| 2019/11/06 | 2,911 | 3,135 | 2,900 | 3,090 | 216,600 |
| 2019/11/05 | 2,885 | 2,948 | 2,850 | 2,911 | 28,400 |
| 2019/11/01 | 2,920 | 2,946 | 2,868 | 2,887 | 48,700 |
| 2019/10/31 | 2,960 | 2,978 | 2,939 | 2,950 | 29,900 |
| 2019/10/30 | 3,040 | 3,040 | 2,962 | 2,969 | 50,500 |
| 2019/10/29 | 3,005 | 3,070 | 2,970 | 3,040 | 42,600 |
| 2019/10/28 | 2,976 | 3,045 | 2,951 | 3,005 | 50,900 |
| 2019/10/25 | 3,010 | 3,060 | 2,937 | 2,967 | 88,100 |
| 2019/10/24 | 3,020 | 3,085 | 3,005 | 3,030 | 53,800 |
| 2019/10/23 | 3,110 | 3,110 | 3,015 | 3,045 | 31,500 |
| 2019/10/21 | 3,195 | 3,195 | 3,010 | 3,040 | 105,500 |
| 2019/10/18 | 3,165 | 3,240 | 3,105 | 3,160 | 119,200 |
| 2019/10/17 | 3,065 | 3,175 | 3,025 | 3,110 | 76,400 |
| 2019/10/16 | 3,145 | 3,145 | 3,010 | 3,020 | 76,800 |
| 2019/10/15 | 3,255 | 3,255 | 3,080 | 3,145 | 129,900 |
| 2019/10/11 | 3,255 | 3,305 | 3,180 | 3,235 | 70,200 |
| 2019/10/10 | 3,280 | 3,425 | 3,155 | 3,220 | 178,800 |
| 2019/10/09 | 3,170 | 3,270 | 3,150 | 3,240 | 120,800 |
| 2019/10/08 | 3,075 | 3,160 | 3,040 | 3,160 | 87,000 |
| 2019/10/07 | 3,015 | 3,070 | 2,961 | 3,035 | 67,700 |
| 2019/10/04 | 2,884 | 2,988 | 2,875 | 2,976 | 76,300 |
| 2019/10/03 | 2,930 | 2,930 | 2,812 | 2,850 | 139,200 |
| 2019/10/02 | 2,998 | 2,998 | 2,921 | 2,961 | 66,100 |
| 2019/10/01 | 3,080 | 3,110 | 2,971 | 2,992 | 99,600 |
| 2019/09/30 | 3,000 | 3,095 | 2,998 | 3,055 | 89,700 |
| 2019/09/27 | 3,095 | 3,170 | 3,005 | 3,020 | 152,000 |
| 2019/09/26 | 3,045 | 3,135 | 3,020 | 3,030 | 112,600 |
| 2019/09/25 | 2,986 | 3,060 | 2,910 | 3,020 | 130,300 |
| 2019/09/24 | 2,964 | 3,095 | 2,929 | 2,965 | 119,800 |
| 2019/09/20 | 2,931 | 3,025 | 2,809 | 2,941 | 166,600 |
| 2019/09/19 | 2,950 | 3,020 | 2,941 | 2,946 | 102,400 |
| 2019/09/18 | 2,910 | 3,120 | 2,900 | 2,935 | 293,500 |
| 2019/09/17 | 2,789 | 2,945 | 2,776 | 2,900 | 338,700 |
| 2019/09/13 | 2,720 | 2,861 | 2,619 | 2,704 | 774,800 |
| 2019/09/12 | 3,020 | 3,020 | 3,020 | 3,020 | 139,600 |
| 2019/09/11 | 3,715 | 3,785 | 3,675 | 3,720 | 58,000 |
| 2019/09/10 | 3,755 | 3,800 | 3,710 | 3,710 | 62,800 |
| 2019/09/09 | 3,630 | 3,805 | 3,625 | 3,755 | 87,500 |
| 2019/09/06 | 3,825 | 3,835 | 3,635 | 3,655 | 140,600 |
| 2019/09/05 | 3,865 | 3,905 | 3,800 | 3,825 | 109,900 |
| 2019/09/04 | 3,985 | 4,000 | 3,880 | 3,880 | 64,400 |
| 2019/09/03 | 3,975 | 4,065 | 3,915 | 3,970 | 58,500 |
| 2019/09/02 | 4,085 | 4,150 | 3,960 | 3,975 | 83,600 |
| 2019/08/30 | 4,105 | 4,180 | 3,810 | 4,085 | 168,700 |
| 2019/08/29 | 4,020 | 4,130 | 4,020 | 4,110 | 62,100 |
| 2019/08/28 | 4,020 | 4,100 | 3,970 | 4,040 | 61,400 |
| 2019/08/27 | 4,040 | 4,075 | 3,905 | 4,055 | 75,900 |
| 2019/08/26 | 3,885 | 4,010 | 3,805 | 3,970 | 107,600 |
| 2019/08/23 | 4,075 | 4,075 | 3,895 | 3,995 | 77,400 |
| 2019/08/22 | 4,140 | 4,260 | 4,065 | 4,075 | 131,600 |
| 2019/08/21 | 3,835 | 4,090 | 3,820 | 4,035 | 85,900 |
| 2019/08/20 | 3,810 | 3,940 | 3,765 | 3,885 | 48,900 |
| 2019/08/19 | 3,920 | 3,930 | 3,790 | 3,810 | 52,800 |
| 2019/08/16 | 3,950 | 3,950 | 3,785 | 3,900 | 81,400 |
| 2019/08/15 | 3,785 | 3,930 | 3,720 | 3,930 | 87,500 |
| 2019/08/14 | 3,925 | 3,930 | 3,775 | 3,925 | 55,500 |
| 2019/08/13 | 3,675 | 3,965 | 3,660 | 3,810 | 159,700 |
| 2019/08/09 | 3,770 | 3,805 | 3,710 | 3,715 | 29,800 |
| 2019/08/08 | 3,825 | 3,865 | 3,615 | 3,700 | 64,400 |
| 2019/08/07 | 3,780 | 3,900 | 3,690 | 3,805 | 71,300 |
| 2019/08/06 | 3,640 | 3,805 | 3,635 | 3,775 | 118,300 |
| 2019/08/05 | 4,000 | 4,065 | 3,755 | 3,800 | 155,300 |
| 2019/08/02 | 4,020 | 4,135 | 3,965 | 4,035 | 91,000 |
| 2019/08/01 | 4,200 | 4,215 | 4,080 | 4,140 | 73,100 |
| 2019/07/31 | 4,105 | 4,275 | 4,070 | 4,220 | 74,000 |
| 2019/07/30 | 4,130 | 4,195 | 3,975 | 4,160 | 134,900 |
| 2019/07/29 | 4,160 | 4,310 | 4,065 | 4,200 | 114,600 |
| 2019/07/26 | 4,075 | 4,130 | 3,980 | 4,095 | 147,300 |
| 2019/07/25 | 4,225 | 4,360 | 3,925 | 4,145 | 251,500 |
| 2019/07/24 | 4,300 | 4,380 | 4,125 | 4,215 | 204,800 |
| 2019/07/23 | 4,390 | 4,420 | 4,210 | 4,305 | 209,500 |
| 2019/07/22 | 4,595 | 4,720 | 4,425 | 4,455 | 163,300 |
| 2019/07/19 | 4,305 | 4,685 | 4,305 | 4,615 | 222,200 |
| 2019/07/18 | 4,235 | 4,480 | 4,180 | 4,300 | 198,100 |
| 2019/07/17 | 4,120 | 4,360 | 4,050 | 4,320 | 139,300 |
| 2019/07/16 | 4,305 | 4,305 | 4,085 | 4,160 | 180,100 |
| 2019/07/12 | 4,000 | 4,435 | 3,970 | 4,350 | 484,800 |
| 2019/07/11 | 3,840 | 3,950 | 3,785 | 3,940 | 141,600 |
| 2019/07/10 | 3,675 | 3,925 | 3,665 | 3,855 | 224,900 |
| 2019/07/09 | 3,750 | 3,870 | 3,615 | 3,645 | 161,100 |
| 2019/07/08 | 3,740 | 3,780 | 3,630 | 3,750 | 82,300 |
| 2019/07/05 | 3,600 | 3,785 | 3,575 | 3,750 | 131,900 |
| 2019/07/04 | 3,680 | 3,725 | 3,535 | 3,585 | 179,500 |
| 2019/07/03 | 3,715 | 4,130 | 3,485 | 3,670 | 916,500 |
| 2019/07/02 | 3,725 | 3,795 | 3,655 | 3,705 | 125,600 |
| 2019/07/01 | 3,695 | 3,730 | 3,605 | 3,730 | 71,400 |
| 2019/06/28 | 3,585 | 3,690 | 3,565 | 3,660 | 56,800 |
| 2019/06/27 | 3,675 | 3,750 | 3,550 | 3,560 | 56,900 |
| 2019/06/26 | 3,610 | 3,695 | 3,550 | 3,620 | 56,600 |
| 2019/06/25 | 3,785 | 3,840 | 3,580 | 3,640 | 110,000 |
| 2019/06/24 | 3,700 | 3,780 | 3,580 | 3,715 | 66,800 |
| 2019/06/21 | 3,760 | 3,785 | 3,650 | 3,695 | 68,600 |
| 2019/06/20 | 3,775 | 3,865 | 3,710 | 3,775 | 110,800 |
| 2019/06/19 | 4,000 | 4,010 | 3,725 | 3,825 | 135,800 |
| 2019/06/18 | 3,980 | 4,080 | 3,910 | 3,935 | 134,600 |
| 2019/06/17 | 3,985 | 4,035 | 3,830 | 3,990 | 170,500 |
| 2019/06/14 | 3,715 | 4,045 | 3,685 | 4,045 | 332,700 |
| 2019/06/13 | 3,350 | 3,730 | 3,350 | 3,715 | 269,100 |
| 2019/06/12 | 3,520 | 3,610 | 3,370 | 3,420 | 117,400 |
| 2019/06/11 | 3,440 | 3,530 | 3,395 | 3,485 | 92,300 |
| 2019/06/10 | 3,600 | 3,695 | 3,330 | 3,390 | 216,200 |
| 2019/06/07 | 3,600 | 3,660 | 3,480 | 3,555 | 138,200 |
| 2019/06/06 | 3,555 | 3,615 | 3,505 | 3,575 | 126,700 |
| 2019/06/05 | 3,530 | 3,590 | 3,430 | 3,535 | 80,200 |
| 2019/06/04 | 3,535 | 3,560 | 3,320 | 3,455 | 100,000 |
| 2019/06/03 | 3,465 | 3,615 | 3,370 | 3,420 | 128,300 |
| 2019/05/31 | 3,505 | 3,550 | 3,405 | 3,485 | 122,400 |
| 2019/05/30 | 3,240 | 3,590 | 3,230 | 3,500 | 273,400 |
| 2019/05/29 | 3,185 | 3,245 | 3,135 | 3,240 | 74,200 |
| 2019/05/28 | 3,200 | 3,235 | 3,115 | 3,170 | 59,600 |
| 2019/05/27 | 3,130 | 3,190 | 3,090 | 3,185 | 42,000 |
| 2019/05/24 | 3,030 | 3,110 | 3,015 | 3,095 | 27,600 |
| 2019/05/23 | 3,110 | 3,190 | 3,055 | 3,070 | 51,600 |
| 2019/05/22 | 3,050 | 3,135 | 2,990 | 3,120 | 43,900 |
| 2019/05/21 | 3,100 | 3,110 | 2,975 | 3,000 | 35,100 |
| 2019/05/20 | 3,065 | 3,135 | 3,065 | 3,080 | 36,500 |
| 2019/05/17 | 3,005 | 3,075 | 2,982 | 3,060 | 52,500 |
| 2019/05/16 | 2,980 | 3,010 | 2,920 | 2,985 | 27,500 |
| 2019/05/15 | 2,961 | 3,010 | 2,908 | 2,937 | 42,300 |
| 2019/05/14 | 2,900 | 3,010 | 2,836 | 2,941 | 61,900 |
| 2019/05/13 | 3,145 | 3,150 | 2,961 | 2,978 | 84,800 |
| 2019/05/10 | 3,200 | 3,240 | 3,085 | 3,140 | 93,400 |
| 2019/05/09 | 3,195 | 3,260 | 3,110 | 3,135 | 71,100 |
| 2019/05/08 | 3,025 | 3,180 | 3,025 | 3,140 | 50,500 |
| 2019/05/07 | 3,070 | 3,125 | 3,050 | 3,070 | 49,300 |
| 2019/04/26 | 3,110 | 3,155 | 3,015 | 3,140 | 55,900 |
| 2019/04/25 | 3,115 | 3,220 | 3,055 | 3,075 | 60,500 |
| 2019/04/24 | 3,140 | 3,180 | 3,030 | 3,170 | 57,200 |
| 2019/04/23 | 3,050 | 3,180 | 2,873 | 3,085 | 108,500 |
| 2019/04/22 | 3,005 | 3,170 | 2,977 | 3,070 | 76,100 |
| 2019/04/19 | 3,000 | 3,125 | 3,000 | 3,025 | 103,100 |
| 2019/04/18 | 3,100 | 3,110 | 2,927 | 2,927 | 82,700 |
| 2019/04/17 | 2,925 | 3,180 | 2,925 | 3,120 | 199,600 |
| 2019/04/16 | 2,868 | 2,885 | 2,807 | 2,875 | 50,600 |
| 2019/04/15 | 2,857 | 2,911 | 2,783 | 2,868 | 46,700 |
| 2019/04/12 | 2,890 | 2,905 | 2,770 | 2,836 | 114,100 |
| 2019/04/11 | 2,942 | 2,994 | 2,880 | 2,885 | 84,600 |
| 2019/04/10 | 2,917 | 2,985 | 2,904 | 2,970 | 41,600 |
| 2019/04/09 | 3,030 | 3,030 | 2,950 | 2,952 | 65,300 |
| 2019/04/08 | 2,936 | 3,055 | 2,936 | 3,040 | 77,800 |
| 2019/04/05 | 2,955 | 2,985 | 2,923 | 2,931 | 94,400 |
| 2019/04/04 | 2,977 | 3,075 | 2,941 | 2,955 | 67,900 |
| 2019/04/03 | 3,000 | 3,055 | 2,960 | 2,977 | 102,500 |
| 2019/04/02 | 3,130 | 3,155 | 2,974 | 2,993 | 117,200 |
| 2019/04/01 | 3,300 | 3,325 | 3,045 | 3,100 | 171,200 |
| 2019/03/29 | 3,170 | 3,275 | 3,120 | 3,225 | 112,500 |
| 2019/03/28 | 3,220 | 3,390 | 3,150 | 3,180 | 159,200 |
| 2019/03/27 | 3,055 | 3,265 | 3,030 | 3,235 | 188,000 |
| 2019/03/26 | 2,950 | 3,125 | 2,895 | 3,000 | 203,700 |
| 2019/03/25 | 2,962 | 2,962 | 2,851 | 2,902 | 140,300 |
| 2019/03/22 | 2,950 | 3,085 | 2,900 | 3,060 | 117,800 |
| 2019/03/20 | 2,949 | 2,952 | 2,877 | 2,891 | 67,000 |
| 2019/03/19 | 2,998 | 3,030 | 2,866 | 2,950 | 125,700 |
| 2019/03/18 | 3,165 | 3,170 | 2,971 | 2,977 | 271,600 |
| 2019/03/15 | 2,907 | 3,185 | 2,890 | 3,125 | 427,200 |
| 2019/03/14 | 2,849 | 2,958 | 2,806 | 2,857 | 303,500 |
| 2019/03/13 | 2,693 | 2,750 | 2,664 | 2,716 | 53,800 |
| 2019/03/12 | 2,751 | 2,777 | 2,691 | 2,705 | 75,100 |
| 2019/03/11 | 2,637 | 2,750 | 2,588 | 2,716 | 62,700 |
| 2019/03/08 | 2,713 | 2,725 | 2,615 | 2,624 | 104,400 |
| 2019/03/07 | 2,823 | 2,823 | 2,755 | 2,763 | 79,900 |
| 2019/03/06 | 2,842 | 2,845 | 2,790 | 2,823 | 56,400 |
| 2019/03/05 | 2,890 | 2,890 | 2,826 | 2,853 | 57,600 |
| 2019/03/04 | 2,900 | 2,957 | 2,856 | 2,860 | 64,100 |
| 2019/03/01 | 2,900 | 2,936 | 2,837 | 2,882 | 82,100 |
| 2019/02/28 | 2,975 | 3,010 | 2,877 | 2,905 | 91,200 |
| 2019/02/27 | 3,000 | 3,150 | 2,931 | 2,968 | 205,800 |
| 2019/02/26 | 2,961 | 2,998 | 2,850 | 2,925 | 82,800 |
| 2019/02/25 | 3,090 | 3,100 | 2,875 | 2,933 | 94,600 |
| 2019/02/22 | 3,030 | 3,090 | 2,981 | 3,050 | 59,500 |
| 2019/02/21 | 2,995 | 3,065 | 2,920 | 2,976 | 53,500 |
| 2019/02/20 | 2,875 | 2,996 | 2,875 | 2,988 | 68,200 |
| 2019/02/19 | 2,861 | 2,920 | 2,804 | 2,859 | 81,300 |
| 2019/02/18 | 2,792 | 3,045 | 2,752 | 2,861 | 148,800 |
| 2019/02/15 | 2,830 | 2,840 | 2,609 | 2,700 | 184,000 |
| 2019/02/14 | 2,999 | 2,999 | 2,801 | 2,840 | 64,900 |
| 2019/02/13 | 2,899 | 2,960 | 2,862 | 2,959 | 41,100 |
| 2019/02/12 | 2,802 | 2,925 | 2,802 | 2,861 | 51,200 |
| 2019/02/08 | 2,871 | 2,925 | 2,775 | 2,790 | 122,400 |
| 2019/02/07 | 3,080 | 3,110 | 2,881 | 2,921 | 172,800 |
| 2019/02/06 | 3,300 | 3,400 | 3,040 | 3,070 | 205,900 |
| 2019/02/05 | 3,070 | 3,330 | 3,070 | 3,295 | 84,300 |
| 2019/02/04 | 3,245 | 3,300 | 3,040 | 3,055 | 125,700 |
| 2019/02/01 | 3,275 | 3,315 | 3,250 | 3,300 | 24,000 |
| 2019/01/31 | 3,255 | 3,385 | 3,255 | 3,275 | 75,900 |
| 2019/01/30 | 3,455 | 3,480 | 3,250 | 3,270 | 146,900 |
| 2019/01/29 | 3,490 | 3,640 | 3,335 | 3,595 | 55,000 |
| 2019/01/28 | 3,560 | 3,670 | 3,445 | 3,495 | 50,200 |
| 2019/01/25 | 3,705 | 3,730 | 3,605 | 3,620 | 40,400 |
| 2019/01/24 | 3,670 | 3,775 | 3,625 | 3,670 | 104,700 |
| 2019/01/23 | 3,475 | 3,670 | 3,460 | 3,575 | 57,700 |
| 2019/01/22 | 3,690 | 3,690 | 3,480 | 3,560 | 100,600 |
| 2019/01/21 | 3,600 | 3,850 | 3,535 | 3,670 | 181,400 |
| 2019/01/18 | 3,490 | 3,575 | 3,410 | 3,435 | 80,000 |
| 2019/01/17 | 3,215 | 3,750 | 3,175 | 3,470 | 193,900 |
| 2019/01/16 | 3,325 | 3,325 | 3,145 | 3,145 | 33,200 |
| 2019/01/15 | 3,165 | 3,340 | 3,140 | 3,245 | 59,300 |
| 2019/01/11 | 3,395 | 3,395 | 3,160 | 3,265 | 55,300 |
| 2019/01/10 | 3,200 | 3,385 | 3,110 | 3,305 | 78,600 |
| 2019/01/09 | 3,320 | 3,400 | 3,075 | 3,220 | 83,700 |
| 2019/01/08 | 3,390 | 3,500 | 3,250 | 3,325 | 66,300 |
| 2019/01/07 | 3,500 | 3,530 | 3,280 | 3,340 | 116,700 |
| 2019/01/04 | 2,854 | 3,400 | 2,826 | 3,235 | 176,800 |