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 |
|---|---|---|---|---|---|
| 2006/12/29 | 64,300 | 64,300 | 62,100 | 63,800 | 183 |
| 2006/12/28 | 64,600 | 68,500 | 62,100 | 64,000 | 1,572 |
| 2006/12/27 | 60,500 | 63,600 | 59,100 | 63,600 | 1,012 |
| 2006/12/26 | 59,000 | 60,400 | 57,200 | 58,600 | 548 |
| 2006/12/25 | 60,000 | 62,000 | 58,000 | 59,700 | 944 |
| 2006/12/22 | 60,500 | 63,000 | 57,000 | 63,000 | 2,716 |
| 2006/12/21 | 52,500 | 58,000 | 51,500 | 58,000 | 648 |
| 2006/12/20 | 51,300 | 53,000 | 51,300 | 53,000 | 151 |
| 2006/12/19 | 53,200 | 53,300 | 51,600 | 53,300 | 146 |
| 2006/12/18 | 52,500 | 53,700 | 51,500 | 53,700 | 556 |
| 2006/12/15 | 54,400 | 54,500 | 53,500 | 54,000 | 164 |
| 2006/12/14 | 54,500 | 55,400 | 53,800 | 55,400 | 64 |
| 2006/12/13 | 56,200 | 56,200 | 53,500 | 55,800 | 129 |
| 2006/12/12 | 58,000 | 58,400 | 55,100 | 55,200 | 135 |
| 2006/12/11 | 59,000 | 59,000 | 56,000 | 57,700 | 106 |
| 2006/12/08 | 59,500 | 59,800 | 57,900 | 58,100 | 159 |
| 2006/12/07 | 59,000 | 59,500 | 58,100 | 59,100 | 98 |
| 2006/12/06 | 58,100 | 58,200 | 57,500 | 58,000 | 88 |
| 2006/12/05 | 59,700 | 60,400 | 57,700 | 59,100 | 124 |
| 2006/12/04 | 59,000 | 60,000 | 58,200 | 60,000 | 37 |
| 2006/12/01 | 58,000 | 59,000 | 56,600 | 59,000 | 106 |
| 2006/11/30 | 60,100 | 61,500 | 57,300 | 58,900 | 268 |
| 2006/11/29 | 56,800 | 60,800 | 56,500 | 59,600 | 461 |
| 2006/11/28 | 55,000 | 57,000 | 53,300 | 55,800 | 120 |
| 2006/11/27 | 55,000 | 55,500 | 53,100 | 55,000 | 62 |
| 2006/11/24 | 52,200 | 55,000 | 51,300 | 55,000 | 191 |
| 2006/11/22 | 52,900 | 53,300 | 51,000 | 53,200 | 186 |
| 2006/11/21 | 50,000 | 53,400 | 48,100 | 53,400 | 280 |
| 2006/11/20 | 56,700 | 56,700 | 51,700 | 52,800 | 309 |
| 2006/11/17 | 59,000 | 59,500 | 56,700 | 56,700 | 91 |
| 2006/11/16 | 56,700 | 61,600 | 56,000 | 60,000 | 393 |
| 2006/11/15 | 59,200 | 60,000 | 57,600 | 57,600 | 129 |
| 2006/11/14 | 61,500 | 62,000 | 58,500 | 58,800 | 163 |
| 2006/11/13 | 63,000 | 63,000 | 59,500 | 60,500 | 269 |
| 2006/11/10 | 59,000 | 60,400 | 57,900 | 59,500 | 225 |
| 2006/11/09 | 60,500 | 61,500 | 59,500 | 59,500 | 267 |
| 2006/11/08 | 63,000 | 63,900 | 61,500 | 61,500 | 206 |
| 2006/11/07 | 64,500 | 65,700 | 63,500 | 63,500 | 192 |
| 2006/11/06 | 64,100 | 66,400 | 62,000 | 65,500 | 160 |
| 2006/11/02 | 62,100 | 66,500 | 61,000 | 65,500 | 224 |
| 2006/11/01 | 63,000 | 64,200 | 62,000 | 63,100 | 101 |
| 2006/10/31 | 63,200 | 64,000 | 61,500 | 64,000 | 109 |
| 2006/10/30 | 64,000 | 64,500 | 62,200 | 62,200 | 158 |
| 2006/10/27 | 65,000 | 67,000 | 64,800 | 65,800 | 114 |
| 2006/10/26 | 67,900 | 67,900 | 63,000 | 64,400 | 204 |
| 2006/10/25 | 68,600 | 69,400 | 66,500 | 66,700 | 98 |
| 2006/10/24 | 68,500 | 69,900 | 68,300 | 68,600 | 213 |
| 2006/10/23 | 66,500 | 69,600 | 65,700 | 69,000 | 225 |
| 2006/10/20 | 72,500 | 72,700 | 69,000 | 69,000 | 358 |
| 2006/10/19 | 69,900 | 71,900 | 68,500 | 71,700 | 757 |
| 2006/10/18 | 63,900 | 67,900 | 62,000 | 67,900 | 268 |
| 2006/10/17 | 65,400 | 65,400 | 63,000 | 63,900 | 196 |
| 2006/10/16 | 63,500 | 65,000 | 62,200 | 64,900 | 218 |
| 2006/10/13 | 60,600 | 63,000 | 60,500 | 63,000 | 308 |
| 2006/10/12 | 58,600 | 63,800 | 56,500 | 61,100 | 1,122 |
| 2006/10/11 | 62,700 | 62,700 | 58,100 | 59,900 | 824 |
| 2006/10/10 | 64,000 | 64,500 | 63,000 | 63,000 | 328 |
| 2006/10/06 | 70,000 | 70,000 | 68,000 | 68,000 | 87 |
| 2006/10/05 | 70,500 | 70,500 | 67,500 | 69,500 | 70 |
| 2006/10/04 | 71,500 | 71,500 | 69,100 | 69,200 | 150 |
| 2006/10/03 | 71,500 | 71,500 | 68,500 | 68,500 | 135 |
| 2006/10/02 | 73,000 | 73,800 | 68,500 | 71,500 | 622 |
| 2006/09/29 | 68,000 | 70,900 | 67,100 | 70,900 | 1,084 |
| 2006/09/28 | 61,500 | 66,000 | 61,500 | 65,900 | 429 |
| 2006/09/27 | 62,900 | 63,100 | 60,000 | 63,000 | 195 |
| 2006/09/26 | 66,000 | 66,600 | 61,200 | 61,600 | 319 |
| 2006/09/25 | 69,900 | 69,900 | 65,000 | 66,000 | 189 |
| 2006/09/22 | 71,100 | 74,000 | 68,500 | 70,100 | 397 |
| 2006/09/21 | 67,600 | 71,100 | 67,600 | 71,100 | 170 |
| 2006/09/20 | 67,500 | 67,900 | 64,500 | 65,600 | 263 |
| 2006/09/19 | 69,100 | 70,400 | 68,000 | 68,500 | 338 |
| 2006/09/15 | 73,000 | 73,000 | 69,000 | 71,000 | 271 |
| 2006/09/14 | 77,000 | 77,100 | 73,000 | 73,100 | 159 |
| 2006/09/13 | 78,500 | 79,600 | 77,100 | 77,900 | 102 |
| 2006/09/12 | 80,000 | 81,000 | 77,200 | 77,600 | 227 |
| 2006/09/11 | 82,500 | 83,100 | 81,800 | 81,900 | 128 |
| 2006/09/08 | 83,000 | 83,500 | 82,000 | 83,000 | 141 |
| 2006/09/07 | 84,700 | 84,700 | 82,200 | 83,900 | 88 |
| 2006/09/06 | 83,500 | 85,800 | 83,200 | 84,500 | 128 |
| 2006/09/05 | 85,000 | 85,000 | 83,200 | 83,400 | 79 |
| 2006/09/04 | 83,600 | 86,400 | 83,600 | 85,500 | 130 |
| 2006/09/01 | 86,700 | 86,700 | 83,400 | 84,000 | 119 |
| 2006/08/31 | 85,500 | 87,100 | 85,100 | 86,500 | 70 |
| 2006/08/30 | 88,900 | 89,500 | 86,200 | 87,000 | 184 |
| 2006/08/29 | 86,500 | 88,700 | 86,200 | 87,000 | 131 |
| 2006/08/28 | 90,200 | 90,200 | 86,000 | 86,100 | 221 |
| 2006/08/25 | 90,000 | 92,400 | 89,700 | 91,200 | 218 |
| 2006/08/24 | 92,800 | 93,000 | 90,800 | 91,100 | 194 |
| 2006/08/23 | 93,600 | 93,600 | 91,500 | 92,100 | 150 |
| 2006/08/22 | 91,500 | 91,800 | 90,000 | 91,200 | 229 |
| 2006/08/21 | 91,500 | 93,000 | 90,900 | 91,500 | 397 |
| 2006/08/18 | 91,300 | 94,200 | 91,000 | 92,100 | 424 |
| 2006/08/17 | 95,000 | 96,000 | 91,500 | 92,100 | 873 |
| 2006/08/16 | 90,000 | 93,000 | 89,000 | 93,000 | 890 |
| 2006/08/15 | 91,200 | 93,000 | 87,000 | 89,000 | 1,167 |
| 2006/08/14 | 82,000 | 92,000 | 82,000 | 92,000 | 2,243 |
| 2006/08/11 | 78,000 | 82,600 | 78,000 | 82,000 | 639 |
| 2006/08/10 | 85,000 | 85,000 | 81,200 | 83,800 | 226 |
| 2006/08/09 | 84,000 | 86,000 | 82,600 | 86,000 | 306 |
| 2006/08/08 | 81,400 | 83,900 | 78,800 | 83,900 | 299 |
| 2006/08/07 | 86,700 | 86,700 | 81,500 | 81,500 | 334 |
| 2006/08/04 | 88,100 | 89,900 | 82,500 | 86,700 | 601 |
| 2006/08/03 | 99,000 | 99,500 | 86,100 | 89,500 | 1,539 |
| 2006/08/02 | 94,000 | 94,000 | 93,000 | 94,000 | 712 |
| 2006/08/01 | 79,000 | 84,000 | 78,200 | 84,000 | 431 |
| 2006/07/31 | 73,000 | 74,000 | 72,100 | 74,000 | 405 |
| 2006/07/28 | 67,700 | 73,000 | 67,200 | 69,000 | 274 |
| 2006/07/27 | 67,900 | 72,000 | 65,100 | 68,000 | 313 |
| 2006/07/26 | 72,500 | 75,000 | 68,200 | 69,500 | 251 |
| 2006/07/25 | 79,000 | 79,000 | 73,000 | 73,000 | 226 |
| 2006/07/24 | 75,000 | 76,000 | 72,500 | 75,200 | 226 |
| 2006/07/21 | 75,500 | 78,500 | 75,500 | 77,900 | 267 |
| 2006/07/20 | 79,000 | 82,700 | 78,000 | 81,500 | 543 |
| 2006/07/19 | 79,000 | 81,300 | 71,700 | 74,000 | 802 |
| 2006/07/18 | 89,000 | 89,500 | 81,700 | 81,700 | 509 |
| 2006/07/14 | 92,200 | 93,100 | 90,200 | 92,700 | 285 |
| 2006/07/13 | 95,000 | 99,800 | 93,700 | 96,000 | 398 |
| 2006/07/12 | 103,000 | 105,000 | 99,900 | 100,000 | 366 |
| 2006/07/11 | 107,000 | 108,000 | 102,000 | 103,000 | 346 |
| 2006/07/10 | 101,000 | 109,000 | 101,000 | 109,000 | 479 |
| 2006/07/07 | 111,000 | 111,000 | 103,000 | 106,000 | 516 |
| 2006/07/06 | 108,000 | 109,000 | 106,000 | 109,000 | 333 |
| 2006/07/05 | 111,000 | 111,000 | 108,000 | 109,000 | 549 |
| 2006/07/04 | 116,000 | 116,000 | 112,000 | 114,000 | 726 |
| 2006/07/03 | 115,000 | 120,000 | 113,000 | 114,000 | 1,644 |
| 2006/06/30 | 114,000 | 126,000 | 111,000 | 111,000 | 6,585 |
| 2006/06/29 | 107,000 | 123,000 | 107,000 | 115,000 | 5,497 |
| 2006/06/28 | 102,000 | 104,000 | 98,200 | 104,000 | 684 |
| 2006/06/27 | 104,000 | 105,000 | 101,000 | 104,000 | 589 |
| 2006/06/26 | 109,000 | 109,000 | 104,000 | 105,000 | 577 |
| 2006/06/23 | 111,000 | 111,000 | 108,000 | 110,000 | 398 |
| 2006/06/22 | 113,000 | 116,000 | 110,000 | 114,000 | 825 |
| 2006/06/21 | 117,000 | 117,000 | 105,000 | 110,000 | 1,206 |
| 2006/06/20 | 125,000 | 127,000 | 112,000 | 113,000 | 4,260 |
| 2006/06/19 | 103,000 | 121,000 | 103,000 | 121,000 | 6,361 |
| 2006/06/16 | 97,400 | 101,000 | 96,000 | 101,000 | 1,477 |
| 2006/06/15 | 91,500 | 92,500 | 88,300 | 90,400 | 605 |
| 2006/06/14 | 82,500 | 87,700 | 81,200 | 86,500 | 369 |
| 2006/06/13 | 84,500 | 86,900 | 83,000 | 84,500 | 277 |
| 2006/06/12 | 83,100 | 86,000 | 82,300 | 85,900 | 394 |
| 2006/06/09 | 82,000 | 85,500 | 78,100 | 84,700 | 633 |
| 2006/06/08 | 86,000 | 86,000 | 78,000 | 82,500 | 653 |
| 2006/06/07 | 89,900 | 94,000 | 86,500 | 88,000 | 567 |
| 2006/06/06 | 83,000 | 93,700 | 83,000 | 87,900 | 705 |
| 2006/06/05 | 82,200 | 89,000 | 81,000 | 86,100 | 731 |
| 2006/06/02 | 74,000 | 83,500 | 73,900 | 80,200 | 1,241 |
| 2006/06/01 | 96,900 | 98,500 | 83,900 | 83,900 | 785 |
| 2006/05/31 | 98,000 | 99,500 | 92,000 | 93,900 | 756 |
| 2006/05/30 | 110,000 | 110,000 | 98,100 | 102,000 | 938 |
| 2006/05/29 | 119,000 | 120,000 | 107,000 | 110,000 | 735 |
| 2006/05/26 | 121,000 | 122,000 | 115,000 | 117,000 | 346 |
| 2006/05/25 | 124,000 | 124,000 | 119,000 | 119,000 | 375 |
| 2006/05/24 | 121,000 | 125,000 | 120,000 | 123,000 | 663 |
| 2006/05/23 | 122,000 | 123,000 | 119,000 | 121,000 | 726 |
| 2006/05/22 | 126,000 | 132,000 | 123,000 | 123,000 | 1,693 |
| 2006/05/19 | 117,000 | 124,000 | 113,000 | 124,000 | 1,335 |
| 2006/05/18 | 113,000 | 120,000 | 111,000 | 117,000 | 1,109 |
| 2006/05/17 | 118,000 | 129,000 | 114,000 | 121,000 | 2,025 |
| 2006/05/16 | 137,000 | 137,000 | 117,000 | 117,000 | 1,464 |
| 2006/05/15 | 134,000 | 139,000 | 132,000 | 136,000 | 529 |
| 2006/05/12 | 132,000 | 137,000 | 131,000 | 135,000 | 786 |
| 2006/05/11 | 140,000 | 146,000 | 135,000 | 136,000 | 1,920 |
| 2006/05/10 | 145,000 | 145,000 | 137,000 | 139,000 | 1,342 |
| 2006/05/09 | 141,000 | 153,000 | 141,000 | 146,000 | 6,003 |
| 2006/05/08 | 135,000 | 140,000 | 133,000 | 137,000 | 1,868 |
| 2006/05/02 | 131,000 | 137,000 | 130,000 | 134,000 | 1,002 |
| 2006/05/01 | 132,000 | 134,000 | 130,000 | 131,000 | 547 |
| 2006/04/28 | 134,000 | 137,000 | 131,000 | 133,000 | 1,159 |
| 2006/04/27 | 137,000 | 138,000 | 133,000 | 134,000 | 575 |
| 2006/04/26 | 138,000 | 142,000 | 135,000 | 136,000 | 1,043 |
| 2006/04/25 | 137,000 | 143,000 | 135,000 | 140,000 | 2,351 |
| 2006/04/24 | 131,000 | 143,000 | 124,000 | 133,000 | 3,146 |
| 2006/04/21 | 152,000 | 154,000 | 133,000 | 133,000 | 3,136 |
| 2006/04/20 | 162,000 | 166,000 | 153,000 | 155,000 | 1,995 |
| 2006/04/19 | 168,000 | 172,000 | 159,000 | 161,000 | 4,466 |
| 2006/04/18 | 155,000 | 169,000 | 148,000 | 162,000 | 7,309 |
| 2006/04/17 | 172,000 | 172,000 | 142,000 | 152,000 | 5,315 |
| 2006/04/14 | 179,000 | 185,000 | 172,000 | 172,000 | 4,668 |
| 2006/04/13 | 174,000 | 193,000 | 171,000 | 179,000 | 13,849 |
| 2006/04/12 | 169,000 | 180,000 | 164,000 | 178,000 | 6,391 |
| 2006/04/11 | 186,000 | 192,000 | 166,000 | 169,000 | 9,957 |
| 2006/04/10 | 154,000 | 185,000 | 153,000 | 178,000 | 20,918 |
| 2006/04/07 | 152,000 | 163,000 | 149,000 | 155,000 | 8,802 |
| 2006/04/06 | 140,000 | 157,000 | 139,000 | 155,000 | 4,825 |
| 2006/04/05 | 142,000 | 155,000 | 138,000 | 140,000 | 6,942 |
| 2006/04/04 | 138,000 | 144,000 | 136,000 | 142,000 | 2,038 |
| 2006/04/03 | 138,000 | 139,000 | 135,000 | 137,000 | 695 |
| 2006/03/31 | 132,000 | 138,000 | 131,000 | 137,000 | 1,320 |
| 2006/03/30 | 135,000 | 136,000 | 130,000 | 130,000 | 484 |
| 2006/03/29 | 128,000 | 135,000 | 126,000 | 134,000 | 526 |
| 2006/03/28 | 133,000 | 133,000 | 129,000 | 129,000 | 284 |
| 2006/03/27 | 134,000 | 134,000 | 129,000 | 130,000 | 467 |
| 2006/03/24 | 135,000 | 135,000 | 133,000 | 134,000 | 275 |
| 2006/03/23 | 138,000 | 139,000 | 135,000 | 136,000 | 280 |
| 2006/03/22 | 138,000 | 139,000 | 136,000 | 138,000 | 335 |
| 2006/03/20 | 141,000 | 145,000 | 136,000 | 138,000 | 1,202 |
| 2006/03/17 | 138,000 | 145,000 | 136,000 | 139,000 | 1,455 |
| 2006/03/16 | 144,000 | 147,000 | 138,000 | 139,000 | 2,751 |
| 2006/03/15 | 141,000 | 158,000 | 139,000 | 152,000 | 7,359 |
| 2006/03/14 | 143,000 | 143,000 | 138,000 | 139,000 | 690 |
| 2006/03/13 | 142,000 | 144,000 | 138,000 | 144,000 | 756 |
| 2006/03/10 | 136,000 | 140,000 | 133,000 | 138,000 | 484 |
| 2006/03/09 | 136,000 | 138,000 | 134,000 | 137,000 | 340 |
| 2006/03/08 | 138,000 | 140,000 | 136,000 | 136,000 | 345 |
| 2006/03/07 | 138,000 | 139,000 | 134,000 | 138,000 | 693 |
| 2006/03/06 | 138,000 | 143,000 | 130,000 | 140,000 | 2,156 |
| 2006/03/03 | 136,000 | 143,000 | 131,000 | 134,000 | 2,745 |
| 2006/03/02 | 158,000 | 161,000 | 139,000 | 140,000 | 5,704 |
| 2006/03/01 | 143,000 | 161,000 | 143,000 | 161,000 | 10,119 |
| 2006/02/28 | 152,000 | 152,000 | 137,000 | 141,000 | 884 |
| 2006/02/27 | 158,000 | 177,000 | 153,000 | 154,000 | 2,558 |
| 2006/02/24 | 135,000 | 153,000 | 135,000 | 153,000 | 2,442 |
| 2006/02/23 | 118,000 | 133,000 | 117,000 | 133,000 | 1,375 |
| 2006/02/22 | 111,000 | 119,000 | 111,000 | 115,000 | 416 |
| 2006/02/21 | 103,000 | 120,000 | 103,000 | 119,000 | 1,045 |
| 2006/02/20 | 119,000 | 119,000 | 107,000 | 107,000 | 686 |
| 2006/02/17 | 140,000 | 142,000 | 127,000 | 127,000 | 246 |
| 2006/02/16 | 148,000 | 155,000 | 141,000 | 144,000 | 289 |
| 2006/02/15 | 149,000 | 165,000 | 141,000 | 158,000 | 479 |
| 2006/02/14 | 150,000 | 150,000 | 127,000 | 145,000 | 607 |
| 2006/02/13 | 166,000 | 167,000 | 141,000 | 147,000 | 527 |
| 2006/02/10 | 180,000 | 180,000 | 166,000 | 170,000 | 308 |
| 2006/02/09 | 175,000 | 183,000 | 175,000 | 180,000 | 275 |
| 2006/02/08 | 182,000 | 186,000 | 179,000 | 181,000 | 357 |
| 2006/02/07 | 193,000 | 193,000 | 185,000 | 188,000 | 316 |
| 2006/02/06 | 200,000 | 200,000 | 191,000 | 193,000 | 261 |
| 2006/02/03 | 203,000 | 203,000 | 195,000 | 200,000 | 225 |
| 2006/02/02 | 201,000 | 205,000 | 198,000 | 202,000 | 291 |
| 2006/02/01 | 201,000 | 203,000 | 190,000 | 200,000 | 259 |
| 2006/01/31 | 200,000 | 207,000 | 200,000 | 201,000 | 203 |
| 2006/01/30 | 201,000 | 210,000 | 200,000 | 206,000 | 429 |
| 2006/01/27 | 184,000 | 210,000 | 184,000 | 210,000 | 764 |
| 2006/01/26 | 178,000 | 184,000 | 177,000 | 184,000 | 320 |
| 2006/01/25 | 179,000 | 180,000 | 175,000 | 177,000 | 242 |
| 2006/01/24 | 168,000 | 175,000 | 168,000 | 173,000 | 248 |
| 2006/01/23 | 167,000 | 180,000 | 154,000 | 154,000 | 463 |
| 2006/01/20 | 193,000 | 204,000 | 181,000 | 184,000 | 418 |
| 2006/01/19 | 168,000 | 200,000 | 168,000 | 191,000 | 693 |
| 2006/01/18 | 188,000 | 190,000 | 165,000 | 174,000 | 1,124 |
| 2006/01/17 | 220,000 | 226,000 | 201,000 | 205,000 | 1,062 |
| 2006/01/16 | 232,000 | 232,000 | 220,000 | 231,000 | 868 |
| 2006/01/13 | 220,000 | 233,000 | 218,000 | 232,000 | 1,195 |
| 2006/01/12 | 222,000 | 223,000 | 217,000 | 220,000 | 308 |
| 2006/01/11 | 226,000 | 226,000 | 215,000 | 222,000 | 448 |
| 2006/01/10 | 234,000 | 234,000 | 224,000 | 225,000 | 526 |
| 2006/01/06 | 235,000 | 235,000 | 228,000 | 231,000 | 456 |
| 2006/01/05 | 231,000 | 235,000 | 226,000 | 229,000 | 494 |
| 2006/01/04 | 229,000 | 233,000 | 224,000 | 231,000 | 355 |