ガーラ(4777)の株価時系列情報
ガーラ(4777)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2001/12/27 | 91,000 | 93,000 | 91,000 | 93,000 | 2 |
| 2001/12/26 | 93,000 | 93,000 | 89,000 | 90,000 | 20 |
| 2001/12/25 | 95,000 | 95,000 | 93,000 | 93,000 | 4 |
| 2001/12/21 | 95,000 | 95,000 | 90,500 | 91,000 | 15 |
| 2001/12/20 | 96,000 | 96,000 | 95,100 | 95,200 | 3 |
| 2001/12/19 | 97,000 | 97,000 | 95,000 | 96,000 | 13 |
| 2001/12/18 | 98,000 | 98,000 | 98,000 | 98,000 | 11 |
| 2001/12/17 | 100,000 | 100,000 | 97,000 | 98,000 | 15 |
| 2001/12/14 | 110,000 | 112,000 | 96,000 | 100,000 | 22 |
| 2001/12/13 | 117,000 | 117,000 | 114,000 | 114,000 | 3 |
| 2001/12/12 | 122,000 | 122,000 | 115,000 | 117,000 | 6 |
| 2001/12/11 | 130,000 | 133,000 | 130,000 | 130,000 | 3 |
| 2001/12/10 | 128,000 | 130,000 | 127,000 | 130,000 | 5 |
| 2001/12/07 | 133,000 | 133,000 | 125,000 | 129,000 | 5 |
| 2001/12/06 | 137,000 | 139,000 | 135,000 | 137,000 | 4 |
| 2001/12/05 | 133,000 | 133,000 | 133,000 | 133,000 | 2 |
| 2001/12/04 | 137,000 | 137,000 | 131,000 | 131,000 | 2 |
| 2001/12/03 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2001/11/30 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2001/11/28 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2001/11/27 | 137,000 | 139,000 | 137,000 | 139,000 | 3 |
| 2001/11/26 | 138,000 | 139,000 | 137,000 | 137,000 | 3 |
| 2001/11/22 | 141,000 | 149,000 | 140,000 | 140,000 | 7 |
| 2001/11/21 | 142,000 | 149,000 | 142,000 | 149,000 | 4 |
| 2001/11/20 | 145,000 | 146,000 | 141,000 | 141,000 | 7 |
| 2001/11/19 | 153,000 | 153,000 | 151,000 | 151,000 | 2 |
| 2001/11/16 | 163,000 | 166,000 | 157,000 | 157,000 | 20 |
| 2001/11/15 | 168,000 | 170,000 | 165,000 | 169,000 | 18 |
| 2001/11/14 | 154,000 | 168,000 | 145,000 | 165,000 | 15 |
| 2001/11/13 | 149,000 | 149,000 | 149,000 | 149,000 | 9 |
| 2001/11/12 | 156,000 | 156,000 | 141,000 | 150,000 | 11 |
| 2001/11/09 | 145,000 | 150,000 | 145,000 | 150,000 | 10 |
| 2001/11/08 | 156,000 | 160,000 | 150,000 | 150,000 | 10 |
| 2001/11/07 | 170,000 | 185,000 | 165,000 | 166,000 | 65 |
| 2001/11/06 | 142,000 | 155,000 | 141,000 | 155,000 | 26 |
| 2001/11/05 | 132,000 | 135,000 | 130,000 | 135,000 | 12 |
| 2001/11/02 | 129,000 | 130,000 | 126,000 | 126,000 | 6 |
| 2001/11/01 | 123,000 | 125,000 | 123,000 | 125,000 | 5 |
| 2001/10/31 | 129,000 | 129,000 | 121,000 | 122,000 | 8 |
| 2001/10/30 | 135,000 | 135,000 | 130,000 | 130,000 | 4 |
| 2001/10/29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2001/10/26 | 134,000 | 138,000 | 134,000 | 138,000 | 5 |
| 2001/10/25 | 135,000 | 136,000 | 135,000 | 136,000 | 4 |
| 2001/10/24 | 135,000 | 136,000 | 135,000 | 136,000 | 2 |
| 2001/10/23 | 137,000 | 138,000 | 136,000 | 138,000 | 9 |
| 2001/10/22 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2001/10/19 | 136,000 | 136,000 | 131,000 | 131,000 | 19 |
| 2001/10/18 | 147,000 | 150,000 | 138,000 | 138,000 | 19 |
| 2001/10/17 | 146,000 | 147,000 | 146,000 | 147,000 | 2 |
| 2001/10/16 | 126,000 | 146,000 | 126,000 | 146,000 | 7 |
| 2001/10/15 | 140,000 | 140,000 | 138,000 | 138,000 | 2 |
| 2001/10/12 | 145,000 | 150,000 | 145,000 | 147,000 | 12 |
| 2001/10/11 | 125,000 | 145,000 | 125,000 | 145,000 | 15 |
| 2001/10/10 | 130,000 | 130,000 | 125,000 | 125,000 | 12 |
| 2001/10/09 | 120,000 | 125,000 | 120,000 | 125,000 | 4 |
| 2001/10/05 | 120,000 | 120,000 | 120,000 | 120,000 | 14 |
| 2001/10/04 | 128,000 | 129,000 | 125,000 | 129,000 | 9 |
| 2001/10/03 | 129,000 | 129,000 | 129,000 | 129,000 | 4 |
| 2001/10/02 | 107,000 | 107,000 | 96,000 | 96,000 | 10 |
| 2001/10/01 | 98,100 | 98,100 | 98,100 | 98,100 | 3 |
| 2001/09/28 | 98,000 | 98,100 | 98,000 | 98,100 | 4 |
| 2001/09/27 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
| 2001/09/26 | 99,000 | 99,500 | 99,000 | 99,000 | 4 |
| 2001/09/25 | 98,200 | 101,000 | 98,100 | 98,200 | 8 |
| 2001/09/21 | 102,000 | 102,000 | 94,000 | 94,000 | 7 |
| 2001/09/20 | 108,000 | 108,000 | 103,000 | 105,000 | 17 |
| 2001/09/19 | 108,000 | 110,000 | 107,000 | 108,000 | 31 |
| 2001/09/18 | 112,000 | 120,000 | 110,000 | 112,000 | 13 |
| 2001/09/17 | 118,000 | 118,000 | 111,000 | 111,000 | 7 |
| 2001/09/14 | 118,000 | 123,000 | 118,000 | 123,000 | 6 |
| 2001/09/13 | 118,000 | 120,000 | 117,000 | 117,000 | 12 |
| 2001/09/12 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2001/09/11 | 126,000 | 132,000 | 120,000 | 132,000 | 15 |
| 2001/09/10 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2001/09/07 | 131,000 | 134,000 | 130,000 | 130,000 | 9 |
| 2001/09/06 | 130,000 | 135,000 | 130,000 | 135,000 | 9 |
| 2001/09/05 | 130,000 | 131,000 | 130,000 | 130,000 | 7 |
| 2001/09/04 | 133,000 | 133,000 | 130,000 | 130,000 | 7 |
| 2001/09/03 | 130,000 | 140,000 | 130,000 | 137,000 | 14 |
| 2001/08/31 | 130,000 | 130,000 | 128,000 | 130,000 | 13 |
| 2001/08/30 | 147,000 | 147,000 | 140,000 | 140,000 | 7 |
| 2001/08/29 | 150,000 | 151,000 | 150,000 | 151,000 | 4 |
| 2001/08/28 | 153,000 | 160,000 | 150,000 | 151,000 | 7 |
| 2001/08/27 | 160,000 | 160,000 | 153,000 | 153,000 | 6 |
| 2001/08/24 | 169,000 | 169,000 | 162,000 | 162,000 | 8 |
| 2001/08/23 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2001/08/22 | 174,000 | 174,000 | 170,000 | 170,000 | 5 |
| 2001/08/21 | 179,000 | 179,000 | 177,000 | 177,000 | 2 |
| 2001/08/20 | 183,000 | 183,000 | 179,000 | 180,000 | 5 |
| 2001/08/17 | 184,000 | 190,000 | 184,000 | 184,000 | 18 |
| 2001/08/16 | 174,000 | 184,000 | 174,000 | 183,000 | 8 |
| 2001/08/15 | 170,000 | 174,000 | 170,000 | 173,000 | 8 |
| 2001/08/14 | 160,000 | 170,000 | 160,000 | 170,000 | 8 |
| 2001/08/13 | 165,000 | 165,000 | 155,000 | 160,000 | 21 |
| 2001/08/10 | 178,000 | 178,000 | 157,000 | 160,000 | 57 |
| 2001/08/09 | 205,000 | 205,000 | 177,000 | 177,000 | 66 |
| 2001/08/08 | 230,000 | 230,000 | 212,000 | 212,000 | 18 |
| 2001/08/07 | 248,000 | 252,000 | 247,000 | 250,000 | 13 |
| 2001/08/06 | 263,000 | 263,000 | 262,000 | 262,000 | 2 |
| 2001/08/03 | 251,000 | 252,000 | 251,000 | 252,000 | 2 |
| 2001/08/01 | 251,000 | 253,000 | 248,000 | 248,000 | 4 |
| 2001/07/31 | 251,000 | 251,000 | 251,000 | 251,000 | 2 |
| 2001/07/30 | 251,000 | 251,000 | 251,000 | 251,000 | 1 |
| 2001/07/27 | 250,000 | 250,000 | 240,000 | 250,000 | 5 |
| 2001/07/26 | 248,000 | 248,000 | 245,000 | 245,000 | 3 |
| 2001/07/25 | 247,000 | 247,000 | 240,000 | 240,000 | 5 |
| 2001/07/24 | 247,000 | 247,000 | 247,000 | 247,000 | 2 |
| 2001/07/23 | 247,000 | 249,000 | 246,000 | 246,000 | 7 |
| 2001/07/19 | 250,000 | 250,000 | 245,000 | 246,000 | 11 |
| 2001/07/18 | 251,000 | 251,000 | 245,000 | 245,000 | 9 |
| 2001/07/17 | 251,000 | 251,000 | 251,000 | 251,000 | 2 |
| 2001/07/16 | 246,000 | 251,000 | 246,000 | 250,000 | 7 |
| 2001/07/13 | 265,000 | 265,000 | 236,000 | 236,000 | 19 |
| 2001/07/11 | 281,000 | 281,000 | 255,000 | 255,000 | 3 |
| 2001/07/10 | 275,000 | 275,000 | 260,000 | 268,000 | 12 |
| 2001/07/09 | 293,000 | 293,000 | 275,000 | 275,000 | 11 |
| 2001/07/06 | 287,000 | 287,000 | 285,000 | 285,000 | 2 |
| 2001/07/05 | 283,000 | 283,000 | 275,000 | 275,000 | 6 |
| 2001/07/04 | 300,000 | 300,000 | 295,000 | 295,000 | 3 |
| 2001/07/03 | 311,000 | 311,000 | 300,000 | 300,000 | 3 |
| 2001/07/02 | 312,000 | 312,000 | 300,000 | 300,000 | 17 |
| 2001/06/29 | 319,000 | 319,000 | 311,000 | 312,000 | 6 |
| 2001/06/28 | 330,000 | 330,000 | 310,000 | 316,000 | 15 |
| 2001/06/27 | 340,000 | 340,000 | 340,000 | 340,000 | 7 |
| 2001/06/26 | 351,000 | 352,000 | 350,000 | 350,000 | 10 |
| 2001/06/25 | 361,000 | 362,000 | 360,000 | 360,000 | 9 |
| 2001/06/22 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2001/06/21 | 395,000 | 395,000 | 386,000 | 386,000 | 2 |
| 2001/06/20 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2001/06/19 | 385,000 | 385,000 | 385,000 | 385,000 | 2 |
| 2001/06/15 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/06/14 | 362,000 | 362,000 | 362,000 | 362,000 | 1 |
| 2001/06/13 | 373,000 | 380,000 | 372,000 | 372,000 | 10 |
| 2001/06/12 | 400,000 | 400,000 | 370,000 | 370,000 | 3 |
| 2001/06/11 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2001/06/08 | 421,000 | 421,000 | 403,000 | 403,000 | 6 |
| 2001/06/05 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2001/06/04 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2001/06/01 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2001/05/31 | 401,000 | 401,000 | 401,000 | 401,000 | 2 |
| 2001/05/30 | 410,000 | 410,000 | 401,000 | 402,000 | 5 |
| 2001/05/29 | 417,000 | 417,000 | 395,000 | 416,000 | 12 |
| 2001/05/28 | 435,000 | 435,000 | 416,000 | 416,000 | 19 |
| 2001/05/25 | 445,000 | 445,000 | 435,000 | 435,000 | 9 |
| 2001/05/24 | 450,000 | 450,000 | 442,000 | 442,000 | 2 |
| 2001/05/23 | 445,000 | 445,000 | 445,000 | 445,000 | 3 |
| 2001/05/22 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2001/05/21 | 450,000 | 455,000 | 450,000 | 455,000 | 6 |
| 2001/05/18 | 455,000 | 465,000 | 444,000 | 444,000 | 10 |
| 2001/05/17 | 468,000 | 468,000 | 451,000 | 452,000 | 13 |
| 2001/05/16 | 468,000 | 468,000 | 465,000 | 465,000 | 5 |
| 2001/05/15 | 499,000 | 510,000 | 460,000 | 467,000 | 41 |
| 2001/05/14 | 479,000 | 491,000 | 475,000 | 491,000 | 87 |
| 2001/05/11 | 460,000 | 460,000 | 441,000 | 441,000 | 11 |
| 2001/05/10 | 460,000 | 460,000 | 460,000 | 460,000 | 5 |
| 2001/05/09 | 460,000 | 460,000 | 450,000 | 460,000 | 14 |
| 2001/05/08 | 466,000 | 466,000 | 460,000 | 460,000 | 11 |
| 2001/05/07 | 460,000 | 460,000 | 459,000 | 460,000 | 5 |
| 2001/05/02 | 460,000 | 460,000 | 455,000 | 458,000 | 6 |
| 2001/05/01 | 456,000 | 465,000 | 455,000 | 460,000 | 9 |
| 2001/04/27 | 465,000 | 465,000 | 460,000 | 465,000 | 4 |
| 2001/04/25 | 485,000 | 485,000 | 485,000 | 485,000 | 1 |
| 2001/04/24 | 490,000 | 490,000 | 490,000 | 490,000 | 1 |
| 2001/04/23 | 509,000 | 509,000 | 509,000 | 509,000 | 1 |
| 2001/04/20 | 515,000 | 515,000 | 510,000 | 510,000 | 4 |
| 2001/04/19 | 499,000 | 500,000 | 490,000 | 490,000 | 8 |
| 2001/04/18 | 484,000 | 484,000 | 479,000 | 479,000 | 3 |
| 2001/04/17 | 480,000 | 480,000 | 479,000 | 479,000 | 8 |
| 2001/04/16 | 454,000 | 471,000 | 454,000 | 470,000 | 13 |
| 2001/04/13 | 458,000 | 459,000 | 450,000 | 450,000 | 11 |
| 2001/04/12 | 460,000 | 460,000 | 455,000 | 458,000 | 3 |
| 2001/04/11 | 470,000 | 470,000 | 450,000 | 470,000 | 12 |
| 2001/04/10 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2001/04/09 | 480,000 | 480,000 | 460,000 | 460,000 | 5 |
| 2001/04/06 | 490,000 | 490,000 | 462,000 | 465,000 | 12 |
| 2001/04/05 | 460,000 | 460,000 | 451,000 | 460,000 | 8 |
| 2001/04/04 | 465,000 | 465,000 | 451,000 | 451,000 | 4 |
| 2001/04/03 | 472,000 | 475,000 | 470,000 | 475,000 | 11 |
| 2001/04/02 | 456,000 | 471,000 | 456,000 | 471,000 | 38 |
| 2001/03/30 | 450,000 | 450,000 | 450,000 | 450,000 | 13 |
| 2001/03/29 | 460,000 | 540,000 | 460,000 | 540,000 | 9 |
| 2001/03/28 | 580,000 | 580,000 | 520,000 | 520,000 | 6 |
| 2001/03/27 | 540,000 | 540,000 | 540,000 | 540,000 | 13 |
| 2001/03/26 | 490,000 | 490,000 | 490,000 | 490,000 | 6 |
| 2001/03/23 | 450,000 | 450,000 | 440,000 | 440,000 | 11 |
| 2001/03/22 | 451,000 | 451,000 | 440,000 | 440,000 | 17 |
| 2001/03/21 | 436,000 | 450,000 | 436,000 | 450,000 | 20 |
| 2001/03/19 | 435,000 | 440,000 | 435,000 | 436,000 | 9 |
| 2001/03/16 | 420,000 | 440,000 | 410,000 | 440,000 | 12 |
| 2001/03/15 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2001/03/14 | 450,000 | 450,000 | 445,000 | 445,000 | 3 |
| 2001/03/13 | 410,000 | 421,000 | 410,000 | 421,000 | 5 |
| 2001/03/12 | 480,000 | 480,000 | 460,000 | 460,000 | 3 |
| 2001/03/09 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2001/03/08 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2001/03/07 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2001/03/06 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2001/03/05 | 540,000 | 540,000 | 500,000 | 500,000 | 5 |
| 2001/03/01 | 615,000 | 615,000 | 600,000 | 600,000 | 3 |
| 2001/02/28 | 630,000 | 630,000 | 630,000 | 630,000 | 5 |
| 2001/02/22 | 700,000 | 700,000 | 700,000 | 700,000 | 3 |
| 2001/02/21 | 710,000 | 710,000 | 700,000 | 710,000 | 6 |
| 2001/02/20 | 700,000 | 760,000 | 700,000 | 760,000 | 13 |
| 2001/02/19 | 659,000 | 700,000 | 640,000 | 700,000 | 12 |
| 2001/02/16 | 750,000 | 750,000 | 700,000 | 700,000 | 19 |
| 2001/02/15 | 660,000 | 740,000 | 660,000 | 740,000 | 19 |
| 2001/02/14 | 640,000 | 650,000 | 620,000 | 650,000 | 10 |
| 2001/02/13 | 620,000 | 620,000 | 620,000 | 620,000 | 9 |
| 2001/02/09 | 680,000 | 680,000 | 630,000 | 640,000 | 10 |
| 2001/02/08 | 699,000 | 699,000 | 650,000 | 680,000 | 5 |
| 2001/02/07 | 625,000 | 700,000 | 600,000 | 700,000 | 13 |
| 2001/02/06 | 619,000 | 639,000 | 619,000 | 625,000 | 19 |
| 2001/02/05 | 620,000 | 660,000 | 620,000 | 640,000 | 30 |
| 2001/02/02 | 720,000 | 721,000 | 696,000 | 720,000 | 15 |
| 2001/02/01 | 751,000 | 770,000 | 640,000 | 706,000 | 42 |
| 2001/01/31 | 611,000 | 690,000 | 610,000 | 690,000 | 28 |
| 2001/01/30 | 551,000 | 598,000 | 530,000 | 590,000 | 35 |
| 2001/01/29 | 500,000 | 530,000 | 500,000 | 530,000 | 21 |
| 2001/01/26 | 440,000 | 485,000 | 430,000 | 480,000 | 28 |
| 2001/01/25 | 385,000 | 434,000 | 385,000 | 434,000 | 34 |
| 2001/01/24 | 390,000 | 410,000 | 385,000 | 385,000 | 11 |
| 2001/01/23 | 410,000 | 410,000 | 390,000 | 390,000 | 9 |
| 2001/01/22 | 445,000 | 445,000 | 424,000 | 424,000 | 19 |
| 2001/01/19 | 420,000 | 445,000 | 420,000 | 440,000 | 20 |
| 2001/01/18 | 421,000 | 430,000 | 420,000 | 420,000 | 38 |
| 2001/01/17 | 360,000 | 410,000 | 360,000 | 410,000 | 22 |
| 2001/01/16 | 390,000 | 397,000 | 390,000 | 397,000 | 7 |
| 2001/01/15 | 371,000 | 380,000 | 370,000 | 380,000 | 4 |
| 2001/01/12 | 384,000 | 384,000 | 359,000 | 364,000 | 18 |
| 2001/01/11 | 448,000 | 448,000 | 409,000 | 409,000 | 4 |
| 2001/01/09 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2001/01/05 | 467,000 | 470,000 | 467,000 | 470,000 | 23 |
| 2001/01/04 | 468,000 | 468,000 | 467,000 | 467,000 | 3 |