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 |
|---|---|---|---|---|---|
| 2007/12/28 | 46,000 | 46,200 | 44,200 | 45,800 | 465 |
| 2007/12/27 | 47,500 | 47,550 | 46,150 | 46,200 | 238 |
| 2007/12/26 | 46,100 | 48,800 | 46,100 | 47,700 | 396 |
| 2007/12/25 | 51,500 | 51,500 | 46,150 | 46,500 | 1,179 |
| 2007/12/21 | 46,200 | 49,400 | 45,500 | 49,400 | 504 |
| 2007/12/20 | 49,050 | 49,800 | 45,250 | 45,400 | 1,244 |
| 2007/12/19 | 52,200 | 53,700 | 49,000 | 49,250 | 1,517 |
| 2007/12/18 | 57,700 | 60,700 | 53,700 | 53,700 | 2,730 |
| 2007/12/17 | 58,700 | 58,700 | 58,200 | 58,700 | 2,192 |
| 2007/12/14 | 53,700 | 53,700 | 53,700 | 53,700 | 32 |
| 2007/12/13 | 46,300 | 49,650 | 45,700 | 49,650 | 717 |
| 2007/12/12 | 45,600 | 45,750 | 45,250 | 45,650 | 97 |
| 2007/12/11 | 45,300 | 46,300 | 45,200 | 45,900 | 179 |
| 2007/12/10 | 46,000 | 47,500 | 45,200 | 45,700 | 146 |
| 2007/12/07 | 46,000 | 46,000 | 45,700 | 45,850 | 221 |
| 2007/12/06 | 46,000 | 46,900 | 45,700 | 45,750 | 165 |
| 2007/12/05 | 45,550 | 46,000 | 45,000 | 45,800 | 354 |
| 2007/12/04 | 47,300 | 47,400 | 45,250 | 46,000 | 450 |
| 2007/12/03 | 47,600 | 48,000 | 47,150 | 47,500 | 336 |
| 2007/11/30 | 48,100 | 48,450 | 47,500 | 47,600 | 230 |
| 2007/11/29 | 48,550 | 49,900 | 47,750 | 47,750 | 309 |
| 2007/11/28 | 49,300 | 49,400 | 47,550 | 48,500 | 168 |
| 2007/11/27 | 46,950 | 48,500 | 45,150 | 48,500 | 681 |
| 2007/11/26 | 49,100 | 49,800 | 46,250 | 47,150 | 863 |
| 2007/11/22 | 55,000 | 55,600 | 50,900 | 51,000 | 1,356 |
| 2007/11/21 | 51,300 | 55,400 | 49,900 | 55,000 | 695 |
| 2007/11/20 | 51,100 | 53,600 | 47,500 | 50,600 | 1,122 |
| 2007/11/19 | 49,750 | 50,600 | 48,500 | 50,600 | 1,458 |
| 2007/11/16 | 46,000 | 47,500 | 45,500 | 46,150 | 96 |
| 2007/11/15 | 46,800 | 47,750 | 45,400 | 46,350 | 213 |
| 2007/11/14 | 46,800 | 48,400 | 46,300 | 47,800 | 85 |
| 2007/11/13 | 45,000 | 46,000 | 44,800 | 46,000 | 239 |
| 2007/11/12 | 45,550 | 46,000 | 44,150 | 46,000 | 148 |
| 2007/11/09 | 49,500 | 50,000 | 46,750 | 47,300 | 202 |
| 2007/11/08 | 44,800 | 50,000 | 44,100 | 50,000 | 247 |
| 2007/11/07 | 48,000 | 48,950 | 45,000 | 46,000 | 462 |
| 2007/11/06 | 49,900 | 51,000 | 47,550 | 47,800 | 553 |
| 2007/11/05 | 51,400 | 52,000 | 49,300 | 51,400 | 252 |
| 2007/11/02 | 50,100 | 53,800 | 49,700 | 51,700 | 389 |
| 2007/11/01 | 55,200 | 56,000 | 50,700 | 51,400 | 526 |
| 2007/10/31 | 57,100 | 57,200 | 55,100 | 55,700 | 237 |
| 2007/10/30 | 57,100 | 58,500 | 55,300 | 56,000 | 726 |
| 2007/10/29 | 57,500 | 60,200 | 55,500 | 59,000 | 997 |
| 2007/10/26 | 51,000 | 55,500 | 48,600 | 55,500 | 511 |
| 2007/10/25 | 51,100 | 51,800 | 48,200 | 50,500 | 947 |
| 2007/10/24 | 52,100 | 54,000 | 50,000 | 52,600 | 1,118 |
| 2007/10/23 | 59,000 | 60,000 | 53,300 | 54,100 | 896 |
| 2007/10/22 | 57,600 | 59,000 | 57,600 | 58,000 | 1,719 |
| 2007/10/19 | 66,500 | 67,500 | 62,000 | 62,100 | 1,025 |
| 2007/10/18 | 66,800 | 67,900 | 63,000 | 67,000 | 1,345 |
| 2007/10/17 | 64,500 | 70,900 | 63,000 | 64,100 | 2,742 |
| 2007/10/16 | 63,300 | 66,800 | 58,000 | 66,500 | 2,746 |
| 2007/10/15 | 61,800 | 61,800 | 61,800 | 61,800 | 205 |
| 2007/10/12 | 52,000 | 56,800 | 52,000 | 56,800 | 999 |
| 2007/10/11 | 52,500 | 53,700 | 50,600 | 51,800 | 1,029 |
| 2007/10/10 | 53,900 | 53,900 | 50,300 | 53,900 | 2,199 |
| 2007/10/09 | 46,250 | 49,850 | 46,000 | 49,850 | 1,159 |
| 2007/10/05 | 48,050 | 48,800 | 45,400 | 45,850 | 1,531 |
| 2007/10/04 | 45,000 | 46,000 | 44,300 | 45,300 | 549 |
| 2007/10/03 | 45,100 | 46,000 | 43,100 | 45,000 | 903 |
| 2007/10/02 | 45,950 | 46,000 | 44,400 | 45,900 | 456 |
| 2007/10/01 | 45,600 | 46,100 | 45,600 | 46,000 | 636 |
| 2007/09/28 | 54,100 | 54,500 | 49,000 | 49,600 | 440 |
| 2007/09/27 | 50,800 | 53,800 | 49,500 | 52,400 | 405 |
| 2007/09/26 | 46,950 | 51,900 | 46,600 | 51,000 | 485 |
| 2007/09/25 | 53,900 | 53,900 | 48,300 | 48,550 | 381 |
| 2007/09/21 | 56,800 | 57,000 | 53,300 | 53,300 | 384 |
| 2007/09/20 | 59,000 | 60,000 | 56,800 | 58,300 | 120 |
| 2007/09/19 | 62,000 | 63,500 | 58,500 | 61,500 | 337 |
| 2007/09/18 | 64,000 | 64,600 | 61,500 | 63,500 | 120 |
| 2007/09/14 | 64,000 | 65,300 | 64,000 | 64,600 | 105 |
| 2007/09/13 | 64,000 | 65,700 | 63,700 | 65,500 | 127 |
| 2007/09/12 | 67,000 | 67,000 | 64,000 | 66,000 | 101 |
| 2007/09/11 | 66,500 | 66,700 | 64,000 | 66,500 | 99 |
| 2007/09/10 | 65,000 | 67,000 | 63,500 | 67,000 | 154 |
| 2007/09/07 | 67,500 | 67,500 | 64,200 | 67,000 | 161 |
| 2007/09/06 | 70,000 | 72,500 | 67,000 | 68,000 | 737 |
| 2007/09/05 | 64,100 | 70,100 | 63,200 | 69,000 | 574 |
| 2007/09/04 | 64,400 | 65,100 | 60,300 | 65,100 | 236 |
| 2007/09/03 | 65,300 | 65,300 | 62,100 | 64,900 | 226 |
| 2007/08/31 | 66,000 | 66,800 | 64,200 | 66,800 | 114 |
| 2007/08/30 | 66,800 | 67,300 | 63,600 | 65,000 | 137 |
| 2007/08/29 | 66,900 | 66,900 | 63,200 | 63,600 | 459 |
| 2007/08/28 | 70,000 | 70,000 | 67,200 | 68,200 | 249 |
| 2007/08/27 | 72,000 | 73,000 | 70,500 | 71,000 | 226 |
| 2007/08/24 | 73,300 | 73,700 | 70,500 | 70,900 | 403 |
| 2007/08/23 | 70,600 | 75,500 | 70,500 | 74,800 | 596 |
| 2007/08/22 | 72,000 | 73,900 | 69,500 | 70,600 | 501 |
| 2007/08/21 | 73,100 | 73,500 | 67,200 | 73,500 | 721 |
| 2007/08/20 | 88,800 | 88,800 | 75,100 | 75,600 | 968 |
| 2007/08/17 | 92,000 | 92,000 | 85,000 | 85,000 | 1,275 |
| 2007/08/16 | 111,000 | 111,000 | 95,000 | 95,000 | 1,343 |
| 2007/08/15 | 116,000 | 121,000 | 111,000 | 115,000 | 1,256 |
| 2007/08/14 | 112,000 | 117,000 | 112,000 | 116,000 | 345 |
| 2007/08/13 | 109,000 | 112,000 | 109,000 | 111,000 | 119 |
| 2007/08/10 | 113,000 | 114,000 | 109,000 | 109,000 | 423 |
| 2007/08/09 | 111,000 | 116,000 | 111,000 | 115,000 | 521 |
| 2007/08/08 | 108,000 | 112,000 | 108,000 | 111,000 | 326 |
| 2007/08/07 | 109,000 | 109,000 | 107,000 | 107,000 | 129 |
| 2007/08/06 | 106,000 | 108,000 | 104,000 | 107,000 | 238 |
| 2007/08/03 | 110,000 | 110,000 | 108,000 | 108,000 | 76 |
| 2007/08/02 | 109,000 | 112,000 | 108,000 | 110,000 | 384 |
| 2007/08/01 | 107,000 | 109,000 | 107,000 | 107,000 | 184 |
| 2007/07/31 | 107,000 | 111,000 | 107,000 | 109,000 | 236 |
| 2007/07/30 | 103,000 | 109,000 | 103,000 | 107,000 | 178 |
| 2007/07/27 | 104,000 | 107,000 | 102,000 | 105,000 | 216 |
| 2007/07/26 | 106,000 | 111,000 | 105,000 | 108,000 | 575 |
| 2007/07/25 | 104,000 | 107,000 | 104,000 | 106,000 | 179 |
| 2007/07/24 | 104,000 | 107,000 | 102,000 | 107,000 | 470 |
| 2007/07/23 | 108,000 | 108,000 | 102,000 | 102,000 | 543 |
| 2007/07/20 | 110,000 | 114,000 | 107,000 | 107,000 | 392 |
| 2007/07/19 | 107,000 | 109,000 | 106,000 | 108,000 | 129 |
| 2007/07/18 | 108,000 | 109,000 | 106,000 | 107,000 | 165 |
| 2007/07/17 | 110,000 | 110,000 | 105,000 | 110,000 | 189 |
| 2007/07/13 | 109,000 | 112,000 | 108,000 | 109,000 | 278 |
| 2007/07/12 | 112,000 | 113,000 | 107,000 | 107,000 | 350 |
| 2007/07/11 | 114,000 | 114,000 | 111,000 | 112,000 | 397 |
| 2007/07/10 | 116,000 | 117,000 | 114,000 | 116,000 | 382 |
| 2007/07/09 | 115,000 | 118,000 | 113,000 | 117,000 | 752 |
| 2007/07/06 | 112,000 | 117,000 | 111,000 | 115,000 | 1,029 |
| 2007/07/05 | 113,000 | 113,000 | 111,000 | 111,000 | 439 |
| 2007/07/04 | 109,000 | 113,000 | 108,000 | 112,000 | 493 |
| 2007/07/03 | 114,000 | 114,000 | 106,000 | 108,000 | 1,297 |
| 2007/07/02 | 99,000 | 110,000 | 98,700 | 110,000 | 1,897 |
| 2007/06/29 | 101,000 | 101,000 | 99,100 | 99,600 | 274 |
| 2007/06/28 | 102,000 | 102,000 | 100,000 | 101,000 | 313 |
| 2007/06/27 | 102,000 | 105,000 | 100,000 | 101,000 | 679 |
| 2007/06/26 | 119,000 | 126,000 | 99,100 | 101,000 | 7,510 |
| 2007/06/25 | 110,000 | 117,000 | 108,000 | 115,000 | 1,802 |
| 2007/06/22 | 105,000 | 107,000 | 103,000 | 107,000 | 439 |
| 2007/06/21 | 104,000 | 109,000 | 103,000 | 103,000 | 1,503 |
| 2007/06/20 | 99,900 | 103,000 | 98,300 | 102,000 | 276 |
| 2007/06/19 | 98,000 | 100,000 | 97,500 | 99,800 | 179 |
| 2007/06/18 | 101,000 | 102,000 | 98,100 | 98,800 | 184 |
| 2007/06/15 | 100,000 | 105,000 | 99,500 | 101,000 | 548 |
| 2007/06/14 | 95,500 | 101,000 | 95,000 | 100,000 | 415 |
| 2007/06/13 | 97,500 | 97,500 | 95,900 | 97,500 | 107 |
| 2007/06/12 | 97,200 | 98,900 | 96,000 | 97,500 | 332 |
| 2007/06/11 | 101,000 | 101,000 | 97,200 | 97,500 | 353 |
| 2007/06/08 | 102,000 | 102,000 | 98,800 | 101,000 | 351 |
| 2007/06/07 | 105,000 | 105,000 | 103,000 | 103,000 | 292 |
| 2007/06/06 | 106,000 | 107,000 | 104,000 | 105,000 | 419 |
| 2007/06/05 | 107,000 | 111,000 | 104,000 | 105,000 | 1,158 |
| 2007/06/04 | 107,000 | 108,000 | 103,000 | 105,000 | 488 |
| 2007/06/01 | 110,000 | 110,000 | 105,000 | 107,000 | 499 |
| 2007/05/31 | 114,000 | 117,000 | 110,000 | 112,000 | 1,025 |
| 2007/05/30 | 114,000 | 120,000 | 112,000 | 114,000 | 1,723 |
| 2007/05/29 | 113,000 | 122,000 | 110,000 | 110,000 | 4,791 |
| 2007/05/28 | 103,000 | 105,000 | 101,000 | 105,000 | 984 |
| 2007/05/25 | 96,000 | 97,200 | 92,500 | 95,000 | 499 |
| 2007/05/24 | 91,100 | 103,000 | 89,000 | 99,100 | 900 |
| 2007/05/23 | 90,000 | 93,800 | 90,000 | 93,800 | 174 |
| 2007/05/22 | 85,400 | 94,800 | 84,000 | 93,900 | 608 |
| 2007/05/21 | 93,500 | 94,000 | 85,500 | 88,400 | 489 |
| 2007/05/18 | 98,100 | 103,000 | 91,300 | 92,500 | 965 |
| 2007/05/17 | 98,800 | 106,000 | 98,700 | 100,000 | 1,120 |
| 2007/05/16 | 107,000 | 107,000 | 89,000 | 97,800 | 1,982 |
| 2007/05/15 | 105,000 | 118,000 | 104,000 | 109,000 | 2,781 |
| 2007/05/14 | 106,000 | 108,000 | 103,000 | 105,000 | 414 |
| 2007/05/11 | 108,000 | 108,000 | 106,000 | 106,000 | 179 |
| 2007/05/10 | 109,000 | 111,000 | 107,000 | 108,000 | 255 |
| 2007/05/09 | 112,000 | 112,000 | 108,000 | 109,000 | 486 |
| 2007/05/08 | 111,000 | 115,000 | 110,000 | 112,000 | 597 |
| 2007/05/07 | 110,000 | 115,000 | 109,000 | 109,000 | 964 |
| 2007/05/02 | 107,000 | 109,000 | 107,000 | 108,000 | 248 |
| 2007/05/01 | 105,000 | 112,000 | 104,000 | 109,000 | 711 |
| 2007/04/27 | 108,000 | 108,000 | 105,000 | 105,000 | 235 |
| 2007/04/26 | 108,000 | 110,000 | 106,000 | 108,000 | 323 |
| 2007/04/25 | 111,000 | 111,000 | 106,000 | 106,000 | 547 |
| 2007/04/24 | 109,000 | 112,000 | 105,000 | 112,000 | 710 |
| 2007/04/23 | 106,000 | 115,000 | 104,000 | 105,000 | 1,370 |
| 2007/04/20 | 107,000 | 109,000 | 104,000 | 106,000 | 395 |
| 2007/04/19 | 104,000 | 116,000 | 103,000 | 105,000 | 2,018 |
| 2007/04/18 | 108,000 | 109,000 | 103,000 | 105,000 | 601 |
| 2007/04/17 | 110,000 | 112,000 | 107,000 | 110,000 | 492 |
| 2007/04/16 | 114,000 | 114,000 | 108,000 | 109,000 | 607 |
| 2007/04/13 | 116,000 | 118,000 | 111,000 | 112,000 | 708 |
| 2007/04/12 | 117,000 | 118,000 | 112,000 | 114,000 | 1,268 |
| 2007/04/11 | 126,000 | 129,000 | 114,000 | 118,000 | 3,591 |
| 2007/04/10 | 108,000 | 126,000 | 108,000 | 125,000 | 5,531 |
| 2007/04/09 | 112,000 | 114,000 | 106,000 | 106,000 | 1,827 |
| 2007/04/06 | 119,000 | 120,000 | 111,000 | 114,000 | 1,623 |
| 2007/04/05 | 122,000 | 124,000 | 119,000 | 120,000 | 1,058 |
| 2007/04/04 | 128,000 | 128,000 | 121,000 | 122,000 | 1,268 |
| 2007/04/03 | 126,000 | 130,000 | 122,000 | 125,000 | 1,860 |
| 2007/04/02 | 122,000 | 123,000 | 119,000 | 123,000 | 835 |
| 2007/03/30 | 125,000 | 127,000 | 119,000 | 121,000 | 1,188 |
| 2007/03/29 | 122,000 | 125,000 | 119,000 | 122,000 | 1,686 |
| 2007/03/28 | 118,000 | 132,000 | 118,000 | 124,000 | 3,877 |
| 2007/03/27 | 124,000 | 124,000 | 117,000 | 120,000 | 1,359 |
| 2007/03/26 | 126,000 | 132,000 | 120,000 | 123,000 | 4,358 |
| 2007/03/23 | 135,000 | 144,000 | 122,000 | 122,000 | 10,841 |
| 2007/03/22 | 122,000 | 134,000 | 118,000 | 134,000 | 7,261 |
| 2007/03/20 | 123,000 | 129,000 | 114,000 | 114,000 | 3,527 |
| 2007/03/19 | 130,000 | 135,000 | 119,000 | 121,000 | 4,377 |
| 2007/03/16 | 136,000 | 142,000 | 128,000 | 128,000 | 5,813 |
| 2007/03/15 | 126,000 | 141,000 | 123,000 | 140,000 | 14,247 |
| 2007/03/14 | 111,000 | 122,000 | 109,000 | 121,000 | 4,171 |
| 2007/03/13 | 133,000 | 135,000 | 116,000 | 117,000 | 6,549 |
| 2007/03/12 | 112,000 | 125,000 | 108,000 | 125,000 | 8,334 |
| 2007/03/09 | 96,000 | 106,000 | 95,700 | 105,000 | 2,602 |
| 2007/03/08 | 97,500 | 98,000 | 95,100 | 95,600 | 590 |
| 2007/03/07 | 102,000 | 103,000 | 96,400 | 98,500 | 1,018 |
| 2007/03/06 | 95,200 | 104,000 | 93,000 | 99,100 | 2,151 |
| 2007/03/05 | 103,000 | 113,000 | 91,000 | 94,200 | 3,377 |
| 2007/03/02 | 102,000 | 114,000 | 98,400 | 107,000 | 3,281 |
| 2007/03/01 | 113,000 | 118,000 | 99,000 | 104,000 | 3,946 |
| 2007/02/28 | 93,000 | 127,000 | 92,200 | 107,000 | 10,160 |
| 2007/02/27 | 95,000 | 107,000 | 95,000 | 107,000 | 4,023 |
| 2007/02/26 | 86,900 | 96,900 | 86,200 | 96,900 | 2,702 |
| 2007/02/23 | 85,900 | 86,900 | 83,400 | 86,900 | 373 |
| 2007/02/22 | 89,000 | 89,000 | 83,600 | 86,000 | 570 |
| 2007/02/21 | 81,900 | 90,000 | 81,000 | 87,700 | 3,534 |
| 2007/02/20 | 73,000 | 82,000 | 73,000 | 80,900 | 2,465 |
| 2007/02/19 | 68,900 | 73,000 | 68,400 | 72,000 | 382 |
| 2007/02/16 | 69,000 | 69,000 | 67,000 | 69,000 | 304 |
| 2007/02/15 | 69,900 | 71,000 | 68,500 | 70,000 | 200 |
| 2007/02/14 | 69,100 | 70,300 | 68,500 | 69,000 | 160 |
| 2007/02/13 | 69,100 | 71,000 | 68,000 | 70,500 | 160 |
| 2007/02/09 | 67,000 | 72,600 | 65,700 | 70,600 | 447 |
| 2007/02/08 | 70,400 | 74,500 | 66,800 | 67,700 | 1,124 |
| 2007/02/07 | 69,900 | 73,400 | 69,600 | 71,800 | 2,512 |
| 2007/02/06 | 69,000 | 69,800 | 67,000 | 68,400 | 538 |
| 2007/02/05 | 64,000 | 67,000 | 63,300 | 67,000 | 617 |
| 2007/02/02 | 63,200 | 63,200 | 61,700 | 62,000 | 147 |
| 2007/02/01 | 65,000 | 65,000 | 63,000 | 63,100 | 114 |
| 2007/01/31 | 65,700 | 65,700 | 63,700 | 65,000 | 48 |
| 2007/01/30 | 64,800 | 66,000 | 64,100 | 64,200 | 205 |
| 2007/01/29 | 65,500 | 65,900 | 63,500 | 64,200 | 116 |
| 2007/01/26 | 63,000 | 65,000 | 62,500 | 65,000 | 227 |
| 2007/01/25 | 67,400 | 67,400 | 63,800 | 64,800 | 319 |
| 2007/01/24 | 66,500 | 68,000 | 65,200 | 66,300 | 316 |
| 2007/01/23 | 64,800 | 68,100 | 64,500 | 66,000 | 606 |
| 2007/01/22 | 69,000 | 71,500 | 65,100 | 66,300 | 2,038 |
| 2007/01/19 | 63,700 | 67,600 | 63,100 | 66,500 | 782 |
| 2007/01/18 | 61,500 | 65,000 | 61,500 | 63,100 | 288 |
| 2007/01/17 | 61,100 | 61,500 | 60,000 | 61,300 | 209 |
| 2007/01/16 | 61,800 | 62,700 | 60,300 | 61,400 | 172 |
| 2007/01/15 | 61,300 | 65,700 | 60,000 | 61,800 | 595 |
| 2007/01/12 | 64,400 | 64,400 | 59,900 | 60,800 | 1,250 |
| 2007/01/11 | 55,000 | 59,400 | 55,000 | 59,400 | 273 |
| 2007/01/10 | 56,000 | 56,400 | 54,000 | 54,400 | 264 |
| 2007/01/09 | 57,800 | 57,800 | 55,100 | 56,700 | 268 |
| 2007/01/05 | 61,000 | 61,200 | 58,000 | 58,300 | 509 |
| 2007/01/04 | 64,300 | 64,300 | 62,000 | 63,000 | 137 |