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 |
|---|---|---|---|---|---|
| 2002/12/30 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2002/12/27 | 128,000 | 138,000 | 128,000 | 138,000 | 21 |
| 2002/12/26 | 116,000 | 125,000 | 116,000 | 125,000 | 12 |
| 2002/12/25 | 114,000 | 117,000 | 114,000 | 114,000 | 5 |
| 2002/12/24 | 121,000 | 123,000 | 111,000 | 113,000 | 14 |
| 2002/12/20 | 120,000 | 122,000 | 120,000 | 120,000 | 6 |
| 2002/12/19 | 110,000 | 118,000 | 110,000 | 118,000 | 6 |
| 2002/12/18 | 120,000 | 120,000 | 111,000 | 111,000 | 18 |
| 2002/12/17 | 124,000 | 124,000 | 118,000 | 123,000 | 32 |
| 2002/12/16 | 120,000 | 128,000 | 120,000 | 126,000 | 11 |
| 2002/12/13 | 135,000 | 135,000 | 129,000 | 129,000 | 12 |
| 2002/12/12 | 140,000 | 140,000 | 135,000 | 135,000 | 4 |
| 2002/12/11 | 144,000 | 144,000 | 140,000 | 140,000 | 8 |
| 2002/12/10 | 145,000 | 148,000 | 145,000 | 145,000 | 3 |
| 2002/12/09 | 140,000 | 142,000 | 140,000 | 141,000 | 3 |
| 2002/12/06 | 157,000 | 157,000 | 145,000 | 147,000 | 22 |
| 2002/12/05 | 173,000 | 173,000 | 145,000 | 145,000 | 21 |
| 2002/12/04 | 185,000 | 185,000 | 165,000 | 169,000 | 86 |
| 2002/12/03 | 144,000 | 158,000 | 144,000 | 158,000 | 12 |
| 2002/12/02 | 127,000 | 138,000 | 127,000 | 138,000 | 39 |
| 2002/11/29 | 128,000 | 129,000 | 126,000 | 126,000 | 6 |
| 2002/11/28 | 120,000 | 124,000 | 119,000 | 120,000 | 21 |
| 2002/11/27 | 122,000 | 122,000 | 119,000 | 119,000 | 5 |
| 2002/11/26 | 123,000 | 126,000 | 120,000 | 120,000 | 18 |
| 2002/11/25 | 114,000 | 123,000 | 112,000 | 122,000 | 16 |
| 2002/11/22 | 115,000 | 115,000 | 109,000 | 110,000 | 17 |
| 2002/11/21 | 119,000 | 119,000 | 103,000 | 107,000 | 33 |
| 2002/11/20 | 99,000 | 115,000 | 98,000 | 115,000 | 24 |
| 2002/11/19 | 119,000 | 119,000 | 106,000 | 107,000 | 25 |
| 2002/11/18 | 135,000 | 135,000 | 125,000 | 125,000 | 12 |
| 2002/11/15 | 110,000 | 121,000 | 108,000 | 121,000 | 50 |
| 2002/11/14 | 133,000 | 138,000 | 118,000 | 118,000 | 23 |
| 2002/11/13 | 145,000 | 145,000 | 132,000 | 138,000 | 35 |
| 2002/11/12 | 151,000 | 151,000 | 145,000 | 147,000 | 22 |
| 2002/11/11 | 164,000 | 167,000 | 161,000 | 161,000 | 14 |
| 2002/11/08 | 163,000 | 163,000 | 162,000 | 162,000 | 12 |
| 2002/11/07 | 167,000 | 167,000 | 162,000 | 167,000 | 18 |
| 2002/11/06 | 171,000 | 175,000 | 170,000 | 175,000 | 11 |
| 2002/11/05 | 168,000 | 170,000 | 167,000 | 170,000 | 9 |
| 2002/11/01 | 165,000 | 169,000 | 165,000 | 169,000 | 20 |
| 2002/10/31 | 173,000 | 174,000 | 168,000 | 173,000 | 27 |
| 2002/10/30 | 172,000 | 173,000 | 172,000 | 173,000 | 5 |
| 2002/10/29 | 172,000 | 175,000 | 171,000 | 175,000 | 13 |
| 2002/10/28 | 186,000 | 186,000 | 171,000 | 172,000 | 31 |
| 2002/10/25 | 171,000 | 174,000 | 171,000 | 174,000 | 6 |
| 2002/10/24 | 180,000 | 180,000 | 170,000 | 174,000 | 6 |
| 2002/10/23 | 171,000 | 175,000 | 168,000 | 175,000 | 23 |
| 2002/10/22 | 187,000 | 190,000 | 169,000 | 172,000 | 36 |
| 2002/10/21 | 173,000 | 187,000 | 173,000 | 184,000 | 38 |
| 2002/10/18 | 178,000 | 180,000 | 173,000 | 173,000 | 19 |
| 2002/10/17 | 178,000 | 183,000 | 175,000 | 175,000 | 7 |
| 2002/10/16 | 182,000 | 182,000 | 180,000 | 180,000 | 9 |
| 2002/10/15 | 185,000 | 188,000 | 180,000 | 182,000 | 18 |
| 2002/10/11 | 179,000 | 181,000 | 170,000 | 177,000 | 28 |
| 2002/10/10 | 170,000 | 170,000 | 162,000 | 170,000 | 42 |
| 2002/10/09 | 183,000 | 183,000 | 176,000 | 180,000 | 27 |
| 2002/10/08 | 185,000 | 189,000 | 178,000 | 181,000 | 37 |
| 2002/10/07 | 186,000 | 186,000 | 181,000 | 181,000 | 25 |
| 2002/10/04 | 185,000 | 195,000 | 181,000 | 195,000 | 24 |
| 2002/10/03 | 191,000 | 191,000 | 183,000 | 184,000 | 18 |
| 2002/10/02 | 220,000 | 226,000 | 199,000 | 205,000 | 96 |
| 2002/10/01 | 180,000 | 214,000 | 180,000 | 214,000 | 43 |
| 2002/09/30 | 186,000 | 190,000 | 182,000 | 184,000 | 19 |
| 2002/09/27 | 188,000 | 190,000 | 186,000 | 189,000 | 13 |
| 2002/09/26 | 190,000 | 190,000 | 181,000 | 186,000 | 19 |
| 2002/09/25 | 180,000 | 190,000 | 180,000 | 190,000 | 11 |
| 2002/09/24 | 197,000 | 206,000 | 186,000 | 190,000 | 74 |
| 2002/09/20 | 205,000 | 206,000 | 201,000 | 201,000 | 44 |
| 2002/09/19 | 205,000 | 210,000 | 205,000 | 206,000 | 48 |
| 2002/09/18 | 220,000 | 220,000 | 209,000 | 210,000 | 24 |
| 2002/09/17 | 204,000 | 227,000 | 204,000 | 218,000 | 39 |
| 2002/09/13 | 211,000 | 212,000 | 203,000 | 203,000 | 40 |
| 2002/09/12 | 225,000 | 225,000 | 214,000 | 218,000 | 25 |
| 2002/09/11 | 228,000 | 231,000 | 211,000 | 229,000 | 27 |
| 2002/09/10 | 208,000 | 238,000 | 197,000 | 220,000 | 99 |
| 2002/09/09 | 218,000 | 220,000 | 206,000 | 215,000 | 65 |
| 2002/09/06 | 219,000 | 234,000 | 211,000 | 219,000 | 48 |
| 2002/09/05 | 250,000 | 269,000 | 223,000 | 231,000 | 289 |
| 2002/09/04 | 195,000 | 250,000 | 191,000 | 250,000 | 352 |
| 2002/09/03 | 235,000 | 236,000 | 209,000 | 210,000 | 180 |
| 2002/09/02 | 291,000 | 311,000 | 247,000 | 247,000 | 337 |
| 2002/08/30 | 282,000 | 290,000 | 270,000 | 287,000 | 519 |
| 2002/08/29 | 220,000 | 250,000 | 209,000 | 250,000 | 228 |
| 2002/08/28 | 181,000 | 210,000 | 181,000 | 210,000 | 246 |
| 2002/08/27 | 171,000 | 183,000 | 166,000 | 180,000 | 48 |
| 2002/08/26 | 165,000 | 185,000 | 165,000 | 179,000 | 42 |
| 2002/08/23 | 179,000 | 181,000 | 165,000 | 168,000 | 40 |
| 2002/08/22 | 186,000 | 187,000 | 180,000 | 180,000 | 49 |
| 2002/08/21 | 175,000 | 188,000 | 162,000 | 188,000 | 60 |
| 2002/08/20 | 185,000 | 185,000 | 178,000 | 178,000 | 17 |
| 2002/08/19 | 198,000 | 198,000 | 180,000 | 180,000 | 108 |
| 2002/08/16 | 180,000 | 195,000 | 176,000 | 195,000 | 146 |
| 2002/08/15 | 188,000 | 194,000 | 170,000 | 175,000 | 51 |
| 2002/08/14 | 183,000 | 208,000 | 180,000 | 188,000 | 80 |
| 2002/08/13 | 176,000 | 180,000 | 170,000 | 180,000 | 64 |
| 2002/08/12 | 199,000 | 199,000 | 184,000 | 184,000 | 52 |
| 2002/08/09 | 220,000 | 220,000 | 195,000 | 195,000 | 99 |
| 2002/08/08 | 235,000 | 241,000 | 205,000 | 215,000 | 144 |
| 2002/08/07 | 260,000 | 260,000 | 236,000 | 245,000 | 56 |
| 2002/08/06 | 252,000 | 255,000 | 239,000 | 250,000 | 58 |
| 2002/08/05 | 239,000 | 265,000 | 232,000 | 244,000 | 117 |
| 2002/08/02 | 230,000 | 245,000 | 227,000 | 241,000 | 47 |
| 2002/08/01 | 231,000 | 234,000 | 227,000 | 228,000 | 60 |
| 2002/07/31 | 238,000 | 239,000 | 228,000 | 235,000 | 33 |
| 2002/07/30 | 230,000 | 240,000 | 228,000 | 234,000 | 59 |
| 2002/07/29 | 236,000 | 240,000 | 226,000 | 226,000 | 29 |
| 2002/07/26 | 234,000 | 240,000 | 226,000 | 240,000 | 56 |
| 2002/07/25 | 257,000 | 263,000 | 239,000 | 243,000 | 59 |
| 2002/07/24 | 289,000 | 289,000 | 250,000 | 257,000 | 159 |
| 2002/07/23 | 296,000 | 324,000 | 285,000 | 288,000 | 572 |
| 2002/07/22 | 232,000 | 284,000 | 226,000 | 284,000 | 309 |
| 2002/07/19 | 259,000 | 263,000 | 242,000 | 244,000 | 194 |
| 2002/07/18 | 277,000 | 283,000 | 262,000 | 263,000 | 129 |
| 2002/07/17 | 286,000 | 294,000 | 270,000 | 275,000 | 178 |
| 2002/07/16 | 294,000 | 320,000 | 276,000 | 294,000 | 451 |
| 2002/07/15 | 337,000 | 337,000 | 301,000 | 301,000 | 202 |
| 2002/07/12 | 335,000 | 343,000 | 327,000 | 330,000 | 208 |
| 2002/07/11 | 342,000 | 343,000 | 326,000 | 326,000 | 237 |
| 2002/07/10 | 341,000 | 374,000 | 325,000 | 350,000 | 407 |
| 2002/07/09 | 387,000 | 387,000 | 360,000 | 360,000 | 147 |
| 2002/07/08 | 375,000 | 397,000 | 362,000 | 377,000 | 97 |
| 2002/07/05 | 386,000 | 408,000 | 354,000 | 377,000 | 458 |
| 2002/07/04 | 388,000 | 418,000 | 370,000 | 381,000 | 867 |
| 2002/07/03 | 462,000 | 477,000 | 418,000 | 424,000 | 702 |
| 2002/07/02 | 387,000 | 427,000 | 385,000 | 421,000 | 730 |
| 2002/07/01 | 352,000 | 377,000 | 327,000 | 377,000 | 731 |
| 2002/06/28 | 341,000 | 415,000 | 323,000 | 327,000 | 1,561 |
| 2002/06/27 | 371,000 | 383,000 | 368,000 | 368,000 | 628 |
| 2002/06/26 | 447,000 | 450,000 | 418,000 | 418,000 | 471 |
| 2002/06/25 | 498,000 | 511,000 | 411,000 | 490,000 | 1,283 |
| 2002/06/24 | 609,000 | 709,000 | 511,000 | 512,000 | 615 |
| 2002/06/21 | 599,000 | 611,000 | 569,000 | 611,000 | 215 |
| 2002/06/20 | 459,000 | 511,000 | 445,000 | 511,000 | 361 |
| 2002/06/19 | 461,000 | 461,000 | 446,000 | 461,000 | 293 |
| 2002/06/18 | 382,000 | 411,000 | 380,000 | 411,000 | 204 |
| 2002/06/17 | 323,000 | 361,000 | 319,000 | 361,000 | 439 |
| 2002/06/14 | 259,000 | 311,000 | 253,000 | 311,000 | 324 |
| 2002/06/13 | 338,000 | 338,000 | 271,000 | 271,000 | 756 |
| 2002/06/11 | 258,000 | 258,000 | 258,000 | 258,000 | 359 |
| 2002/06/10 | 218,000 | 218,000 | 218,000 | 218,000 | 87 |
| 2002/06/05 | 121,000 | 138,000 | 121,000 | 138,000 | 90 |
| 2002/06/04 | 115,000 | 118,000 | 115,000 | 118,000 | 15 |
| 2002/06/03 | 115,000 | 118,000 | 114,000 | 114,000 | 20 |
| 2002/05/31 | 115,000 | 116,000 | 115,000 | 115,000 | 17 |
| 2002/05/30 | 116,000 | 117,000 | 115,000 | 115,000 | 9 |
| 2002/05/29 | 116,000 | 116,000 | 116,000 | 116,000 | 11 |
| 2002/05/28 | 118,000 | 119,000 | 115,000 | 115,000 | 21 |
| 2002/05/27 | 122,000 | 122,000 | 116,000 | 117,000 | 44 |
| 2002/05/24 | 130,000 | 130,000 | 123,000 | 123,000 | 8 |
| 2002/05/23 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2002/05/22 | 134,000 | 134,000 | 127,000 | 130,000 | 18 |
| 2002/05/21 | 146,000 | 146,000 | 124,000 | 137,000 | 81 |
| 2002/05/17 | 115,000 | 115,000 | 114,000 | 114,000 | 2 |
| 2002/05/16 | 115,000 | 115,000 | 113,000 | 113,000 | 2 |
| 2002/05/15 | 112,000 | 112,000 | 111,000 | 112,000 | 5 |
| 2002/05/14 | 113,000 | 115,000 | 112,000 | 115,000 | 9 |
| 2002/05/13 | 115,000 | 116,000 | 114,000 | 114,000 | 4 |
| 2002/05/10 | 112,000 | 116,000 | 112,000 | 115,000 | 7 |
| 2002/05/09 | 112,000 | 113,000 | 112,000 | 113,000 | 5 |
| 2002/05/08 | 113,000 | 113,000 | 112,000 | 112,000 | 2 |
| 2002/05/07 | 112,000 | 120,000 | 112,000 | 118,000 | 9 |
| 2002/05/01 | 120,000 | 120,000 | 113,000 | 119,000 | 3 |
| 2002/04/30 | 115,000 | 115,000 | 110,000 | 114,000 | 19 |
| 2002/04/26 | 118,000 | 118,000 | 116,000 | 117,000 | 7 |
| 2002/04/25 | 120,000 | 120,000 | 118,000 | 118,000 | 7 |
| 2002/04/24 | 120,000 | 120,000 | 120,000 | 120,000 | 6 |
| 2002/04/23 | 121,000 | 121,000 | 120,000 | 120,000 | 7 |
| 2002/04/22 | 124,000 | 124,000 | 120,000 | 120,000 | 11 |
| 2002/04/19 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2002/04/18 | 120,000 | 127,000 | 120,000 | 127,000 | 7 |
| 2002/04/17 | 125,000 | 125,000 | 120,000 | 124,000 | 16 |
| 2002/04/16 | 124,000 | 124,000 | 123,000 | 123,000 | 4 |
| 2002/04/15 | 125,000 | 125,000 | 120,000 | 120,000 | 7 |
| 2002/04/12 | 127,000 | 127,000 | 126,000 | 126,000 | 3 |
| 2002/04/11 | 127,000 | 127,000 | 125,000 | 127,000 | 4 |
| 2002/04/10 | 132,000 | 132,000 | 124,000 | 129,000 | 16 |
| 2002/04/09 | 136,000 | 136,000 | 128,000 | 128,000 | 18 |
| 2002/04/08 | 130,000 | 132,000 | 130,000 | 130,000 | 11 |
| 2002/04/05 | 132,000 | 137,000 | 127,000 | 128,000 | 29 |
| 2002/04/04 | 132,000 | 138,000 | 132,000 | 137,000 | 18 |
| 2002/04/03 | 128,000 | 132,000 | 128,000 | 131,000 | 20 |
| 2002/04/02 | 118,000 | 128,000 | 118,000 | 128,000 | 13 |
| 2002/04/01 | 126,000 | 126,000 | 116,000 | 123,000 | 45 |
| 2002/03/29 | 124,000 | 130,000 | 120,000 | 126,000 | 21 |
| 2002/03/28 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2002/03/27 | 128,000 | 129,000 | 122,000 | 127,000 | 21 |
| 2002/03/26 | 129,000 | 132,000 | 129,000 | 132,000 | 5 |
| 2002/03/25 | 121,000 | 127,000 | 121,000 | 127,000 | 8 |
| 2002/03/22 | 129,000 | 129,000 | 123,000 | 123,000 | 17 |
| 2002/03/20 | 128,000 | 134,000 | 128,000 | 130,000 | 9 |
| 2002/03/19 | 130,000 | 130,000 | 122,000 | 125,000 | 16 |
| 2002/03/18 | 140,000 | 140,000 | 127,000 | 130,000 | 19 |
| 2002/03/15 | 145,000 | 145,000 | 139,000 | 139,000 | 2 |
| 2002/03/14 | 135,000 | 140,000 | 135,000 | 138,000 | 37 |
| 2002/03/13 | 160,000 | 160,000 | 142,000 | 149,000 | 26 |
| 2002/03/12 | 167,000 | 174,000 | 157,000 | 164,000 | 66 |
| 2002/03/11 | 139,000 | 155,000 | 139,000 | 155,000 | 58 |
| 2002/03/08 | 128,000 | 135,000 | 128,000 | 135,000 | 40 |
| 2002/03/07 | 126,000 | 128,000 | 120,000 | 127,000 | 11 |
| 2002/03/06 | 120,000 | 120,000 | 113,000 | 120,000 | 32 |
| 2002/03/05 | 120,000 | 124,000 | 116,000 | 119,000 | 15 |
| 2002/03/04 | 120,000 | 120,000 | 115,000 | 119,000 | 32 |
| 2002/03/01 | 123,000 | 124,000 | 120,000 | 120,000 | 19 |
| 2002/02/28 | 124,000 | 130,000 | 119,000 | 121,000 | 14 |
| 2002/02/27 | 127,000 | 135,000 | 127,000 | 128,000 | 8 |
| 2002/02/26 | 135,000 | 138,000 | 133,000 | 135,000 | 8 |
| 2002/02/25 | 130,000 | 133,000 | 129,000 | 129,000 | 15 |
| 2002/02/22 | 138,000 | 138,000 | 122,000 | 123,000 | 25 |
| 2002/02/21 | 144,000 | 144,000 | 132,000 | 139,000 | 62 |
| 2002/02/20 | 111,000 | 135,000 | 108,000 | 135,000 | 76 |
| 2002/02/19 | 122,000 | 122,000 | 113,000 | 115,000 | 17 |
| 2002/02/18 | 131,000 | 131,000 | 115,000 | 122,000 | 63 |
| 2002/02/15 | 149,000 | 151,000 | 132,000 | 135,000 | 50 |
| 2002/02/14 | 151,000 | 155,000 | 147,000 | 149,000 | 26 |
| 2002/02/13 | 156,000 | 162,000 | 152,000 | 153,000 | 40 |
| 2002/02/12 | 174,000 | 185,000 | 151,000 | 156,000 | 83 |
| 2002/02/08 | 180,000 | 195,000 | 171,000 | 172,000 | 107 |
| 2002/02/07 | 201,000 | 208,000 | 171,000 | 192,000 | 155 |
| 2002/02/06 | 161,000 | 188,000 | 158,000 | 188,000 | 447 |
| 2002/02/04 | 308,000 | 308,000 | 238,000 | 238,000 | 453 |
| 2002/01/31 | 221,000 | 228,000 | 220,000 | 228,000 | 124 |
| 2002/01/30 | 180,000 | 198,000 | 164,000 | 198,000 | 448 |
| 2002/01/25 | 109,000 | 128,000 | 108,000 | 128,000 | 151 |
| 2002/01/24 | 103,000 | 108,000 | 103,000 | 108,000 | 7 |
| 2002/01/23 | 109,000 | 109,000 | 102,000 | 104,000 | 11 |
| 2002/01/22 | 110,000 | 113,000 | 110,000 | 111,000 | 21 |
| 2002/01/21 | 108,000 | 113,000 | 108,000 | 112,000 | 16 |
| 2002/01/18 | 102,000 | 108,000 | 102,000 | 108,000 | 8 |
| 2002/01/17 | 98,000 | 98,000 | 98,000 | 98,000 | 8 |
| 2002/01/16 | 110,000 | 110,000 | 100,000 | 100,000 | 10 |
| 2002/01/15 | 105,000 | 108,000 | 101,000 | 108,000 | 35 |
| 2002/01/11 | 100,000 | 104,000 | 100,000 | 103,000 | 22 |
| 2002/01/10 | 96,200 | 100,000 | 96,200 | 98,000 | 12 |
| 2002/01/09 | 97,000 | 101,000 | 97,000 | 98,000 | 15 |
| 2002/01/08 | 104,000 | 105,000 | 96,000 | 99,000 | 22 |
| 2002/01/07 | 102,000 | 104,000 | 102,000 | 102,000 | 7 |