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 |
|---|---|---|---|---|---|
| 2008/12/30 | 38,200 | 38,700 | 38,000 | 38,500 | 46 |
| 2008/12/29 | 38,050 | 38,400 | 37,500 | 38,100 | 83 |
| 2008/12/26 | 37,000 | 38,050 | 36,500 | 38,000 | 43 |
| 2008/12/25 | 38,350 | 38,350 | 36,000 | 37,950 | 647 |
| 2008/12/24 | 39,550 | 39,550 | 35,800 | 38,100 | 290 |
| 2008/12/22 | 40,000 | 40,000 | 39,100 | 39,800 | 108 |
| 2008/12/19 | 40,300 | 40,300 | 39,400 | 40,300 | 915 |
| 2008/12/18 | 40,900 | 40,900 | 39,400 | 40,850 | 75 |
| 2008/12/17 | 41,200 | 41,250 | 39,500 | 40,900 | 92 |
| 2008/12/16 | 41,250 | 41,300 | 39,000 | 41,250 | 148 |
| 2008/12/15 | 40,000 | 41,350 | 40,000 | 41,300 | 95 |
| 2008/12/12 | 40,400 | 40,400 | 38,000 | 40,000 | 226 |
| 2008/12/11 | 40,500 | 40,800 | 40,050 | 40,600 | 311 |
| 2008/12/10 | 40,450 | 41,800 | 39,200 | 40,500 | 210 |
| 2008/12/09 | 43,700 | 44,000 | 39,600 | 40,000 | 424 |
| 2008/12/08 | 41,900 | 43,850 | 41,800 | 43,600 | 184 |
| 2008/12/05 | 45,500 | 46,800 | 43,000 | 43,000 | 372 |
| 2008/12/04 | 48,150 | 48,150 | 45,100 | 47,000 | 362 |
| 2008/12/03 | 46,850 | 48,500 | 45,800 | 48,000 | 190 |
| 2008/12/02 | 46,600 | 46,850 | 44,800 | 46,850 | 114 |
| 2008/12/01 | 47,500 | 48,000 | 44,400 | 47,000 | 212 |
| 2008/11/28 | 46,400 | 47,000 | 45,500 | 46,900 | 194 |
| 2008/11/27 | 47,600 | 48,000 | 45,500 | 48,000 | 129 |
| 2008/11/26 | 48,900 | 48,900 | 45,350 | 48,400 | 143 |
| 2008/11/25 | 52,100 | 52,900 | 48,000 | 49,300 | 176 |
| 2008/11/21 | 50,300 | 51,800 | 48,600 | 51,800 | 108 |
| 2008/11/20 | 48,900 | 50,000 | 47,750 | 49,900 | 160 |
| 2008/11/19 | 55,500 | 55,500 | 52,000 | 52,700 | 449 |
| 2008/11/18 | 59,500 | 59,500 | 54,200 | 58,000 | 788 |
| 2008/11/17 | 55,500 | 55,500 | 55,500 | 55,500 | 49 |
| 2008/11/14 | 50,500 | 50,500 | 50,500 | 50,500 | 37 |
| 2008/11/13 | 45,500 | 47,300 | 45,500 | 46,500 | 141 |
| 2008/11/12 | 43,400 | 46,500 | 42,000 | 46,500 | 343 |
| 2008/11/11 | 42,000 | 42,900 | 41,000 | 42,900 | 80 |
| 2008/11/10 | 41,000 | 42,450 | 40,850 | 42,400 | 137 |
| 2008/11/07 | 40,000 | 42,500 | 39,000 | 42,500 | 245 |
| 2008/11/06 | 42,100 | 42,300 | 41,000 | 42,300 | 121 |
| 2008/11/05 | 43,000 | 43,100 | 38,600 | 42,300 | 372 |
| 2008/11/04 | 44,950 | 45,050 | 40,950 | 42,650 | 461 |
| 2008/10/31 | 45,500 | 45,500 | 43,600 | 44,950 | 464 |
| 2008/10/30 | 46,350 | 47,600 | 46,200 | 47,600 | 84 |
| 2008/10/29 | 48,000 | 49,000 | 47,000 | 47,950 | 71 |
| 2008/10/28 | 47,900 | 47,900 | 46,000 | 47,800 | 269 |
| 2008/10/27 | 48,300 | 49,000 | 46,900 | 48,500 | 176 |
| 2008/10/24 | 49,000 | 49,500 | 47,400 | 49,500 | 288 |
| 2008/10/23 | 47,000 | 48,800 | 46,200 | 48,800 | 143 |
| 2008/10/22 | 47,500 | 48,700 | 46,050 | 48,700 | 49 |
| 2008/10/21 | 48,200 | 48,500 | 46,100 | 48,500 | 98 |
| 2008/10/20 | 47,950 | 48,750 | 46,500 | 48,000 | 97 |
| 2008/10/17 | 47,900 | 49,100 | 47,200 | 48,800 | 156 |
| 2008/10/16 | 45,200 | 47,900 | 45,200 | 47,900 | 67 |
| 2008/10/15 | 50,600 | 50,600 | 48,650 | 50,000 | 64 |
| 2008/10/14 | 49,800 | 51,000 | 48,600 | 50,600 | 152 |
| 2008/10/10 | 47,900 | 47,900 | 44,500 | 47,500 | 149 |
| 2008/10/09 | 47,000 | 48,450 | 46,600 | 48,450 | 166 |
| 2008/10/08 | 47,000 | 48,500 | 45,000 | 48,500 | 324 |
| 2008/10/07 | 44,500 | 49,500 | 44,500 | 49,450 | 277 |
| 2008/10/06 | 47,800 | 48,500 | 45,000 | 48,500 | 320 |
| 2008/10/03 | 49,300 | 49,500 | 46,900 | 49,000 | 101 |
| 2008/10/02 | 49,500 | 49,500 | 47,000 | 49,500 | 377 |
| 2008/10/01 | 48,050 | 49,600 | 47,000 | 49,500 | 219 |
| 2008/09/30 | 50,400 | 51,000 | 48,400 | 48,450 | 319 |
| 2008/09/29 | 53,600 | 54,700 | 51,300 | 53,400 | 108 |
| 2008/09/26 | 52,500 | 53,900 | 51,000 | 53,900 | 73 |
| 2008/09/25 | 55,000 | 55,000 | 50,000 | 52,500 | 122 |
| 2008/09/24 | 52,500 | 55,000 | 50,500 | 55,000 | 94 |
| 2008/09/22 | 55,000 | 56,000 | 53,500 | 53,500 | 185 |
| 2008/09/19 | 53,000 | 55,500 | 52,200 | 54,000 | 274 |
| 2008/09/18 | 49,950 | 52,200 | 49,550 | 52,000 | 156 |
| 2008/09/17 | 49,000 | 51,900 | 47,900 | 51,900 | 187 |
| 2008/09/16 | 49,000 | 50,000 | 46,900 | 49,800 | 231 |
| 2008/09/12 | 49,100 | 53,000 | 48,000 | 51,900 | 270 |
| 2008/09/11 | 54,400 | 54,700 | 49,550 | 50,000 | 190 |
| 2008/09/10 | 51,000 | 54,700 | 49,600 | 54,400 | 165 |
| 2008/09/09 | 50,000 | 52,500 | 48,500 | 52,000 | 90 |
| 2008/09/08 | 48,350 | 51,800 | 47,950 | 50,400 | 292 |
| 2008/09/05 | 45,000 | 47,950 | 45,000 | 47,950 | 452 |
| 2008/09/04 | 51,500 | 52,000 | 50,000 | 50,000 | 163 |
| 2008/09/03 | 57,400 | 57,400 | 53,100 | 55,000 | 230 |
| 2008/09/02 | 57,000 | 58,000 | 54,900 | 56,400 | 447 |
| 2008/09/01 | 58,700 | 60,000 | 58,000 | 59,000 | 236 |
| 2008/08/29 | 62,500 | 63,800 | 58,100 | 60,500 | 728 |
| 2008/08/28 | 60,000 | 64,000 | 59,100 | 62,600 | 1,525 |
| 2008/08/27 | 55,600 | 59,000 | 55,600 | 59,000 | 298 |
| 2008/08/26 | 54,500 | 58,900 | 54,000 | 55,500 | 323 |
| 2008/08/25 | 51,400 | 56,000 | 51,300 | 54,600 | 249 |
| 2008/08/22 | 49,000 | 51,400 | 48,400 | 51,400 | 124 |
| 2008/08/21 | 51,500 | 51,800 | 48,400 | 50,000 | 147 |
| 2008/08/20 | 51,000 | 51,800 | 49,500 | 51,000 | 195 |
| 2008/08/19 | 49,400 | 50,900 | 47,200 | 50,900 | 141 |
| 2008/08/18 | 48,400 | 50,500 | 48,000 | 50,000 | 409 |
| 2008/08/15 | 48,000 | 48,000 | 47,000 | 48,000 | 411 |
| 2008/08/14 | 44,900 | 45,000 | 41,300 | 44,000 | 154 |
| 2008/08/13 | 44,600 | 45,900 | 44,000 | 45,000 | 181 |
| 2008/08/12 | 44,500 | 44,800 | 43,400 | 44,800 | 103 |
| 2008/08/11 | 44,750 | 45,000 | 43,200 | 44,400 | 154 |
| 2008/08/08 | 42,300 | 44,750 | 41,550 | 44,750 | 174 |
| 2008/08/07 | 41,800 | 42,500 | 41,100 | 41,100 | 159 |
| 2008/08/06 | 40,000 | 41,800 | 39,500 | 41,800 | 294 |
| 2008/08/05 | 39,500 | 40,300 | 38,600 | 39,900 | 118 |
| 2008/08/04 | 39,500 | 40,000 | 38,600 | 39,900 | 136 |
| 2008/08/01 | 39,800 | 39,800 | 39,000 | 39,700 | 49 |
| 2008/07/31 | 40,150 | 40,150 | 38,600 | 39,300 | 131 |
| 2008/07/30 | 40,200 | 40,500 | 38,700 | 39,900 | 123 |
| 2008/07/29 | 39,900 | 40,200 | 39,100 | 40,200 | 36 |
| 2008/07/28 | 40,800 | 41,200 | 39,500 | 40,350 | 124 |
| 2008/07/25 | 40,400 | 40,550 | 39,200 | 40,400 | 95 |
| 2008/07/24 | 39,500 | 42,300 | 39,000 | 42,300 | 268 |
| 2008/07/23 | 38,600 | 39,800 | 38,000 | 39,500 | 68 |
| 2008/07/22 | 37,500 | 39,000 | 36,500 | 39,000 | 161 |
| 2008/07/18 | 38,200 | 38,450 | 36,900 | 37,200 | 193 |
| 2008/07/17 | 37,000 | 37,800 | 36,500 | 37,400 | 90 |
| 2008/07/16 | 36,500 | 37,000 | 35,800 | 37,000 | 90 |
| 2008/07/15 | 36,600 | 36,700 | 35,100 | 36,500 | 179 |
| 2008/07/14 | 36,000 | 36,700 | 35,400 | 36,600 | 115 |
| 2008/07/11 | 36,000 | 36,300 | 35,450 | 35,500 | 100 |
| 2008/07/10 | 35,800 | 36,300 | 35,800 | 36,300 | 70 |
| 2008/07/09 | 35,800 | 36,850 | 35,800 | 36,000 | 92 |
| 2008/07/08 | 36,000 | 36,700 | 35,500 | 36,700 | 81 |
| 2008/07/07 | 35,600 | 36,100 | 35,100 | 36,100 | 59 |
| 2008/07/04 | 36,450 | 36,500 | 35,200 | 36,000 | 105 |
| 2008/07/03 | 35,900 | 36,500 | 35,450 | 36,450 | 57 |
| 2008/07/02 | 36,900 | 36,900 | 35,600 | 36,750 | 92 |
| 2008/07/01 | 35,950 | 36,900 | 35,100 | 36,900 | 55 |
| 2008/06/30 | 36,000 | 36,000 | 35,000 | 35,950 | 51 |
| 2008/06/27 | 35,600 | 36,000 | 35,000 | 35,700 | 97 |
| 2008/06/26 | 35,000 | 36,100 | 35,000 | 36,000 | 52 |
| 2008/06/25 | 35,200 | 35,200 | 34,350 | 35,000 | 64 |
| 2008/06/24 | 35,500 | 35,500 | 34,300 | 35,200 | 33 |
| 2008/06/23 | 35,050 | 35,500 | 34,050 | 35,500 | 36 |
| 2008/06/20 | 36,250 | 36,500 | 34,100 | 36,200 | 186 |
| 2008/06/19 | 36,850 | 36,850 | 35,900 | 36,500 | 134 |
| 2008/06/18 | 36,700 | 37,600 | 36,200 | 36,500 | 255 |
| 2008/06/17 | 37,950 | 37,950 | 36,750 | 36,750 | 591 |
| 2008/06/16 | 37,500 | 38,300 | 37,450 | 37,850 | 389 |
| 2008/06/13 | 36,800 | 37,700 | 36,300 | 37,400 | 185 |
| 2008/06/12 | 37,050 | 37,050 | 35,450 | 36,200 | 337 |
| 2008/06/11 | 38,000 | 38,500 | 35,400 | 37,850 | 361 |
| 2008/06/10 | 36,200 | 38,200 | 35,600 | 37,200 | 503 |
| 2008/06/09 | 35,000 | 39,000 | 34,050 | 35,000 | 473 |
| 2008/06/06 | 33,950 | 35,300 | 32,800 | 34,600 | 121 |
| 2008/06/05 | 33,450 | 33,500 | 32,600 | 33,500 | 36 |
| 2008/06/04 | 33,300 | 33,700 | 31,750 | 33,400 | 159 |
| 2008/06/03 | 34,350 | 34,350 | 33,400 | 33,700 | 54 |
| 2008/06/02 | 33,100 | 34,000 | 33,000 | 33,950 | 81 |
| 2008/05/30 | 33,350 | 33,800 | 33,250 | 33,800 | 58 |
| 2008/05/29 | 33,700 | 34,150 | 33,350 | 33,750 | 87 |
| 2008/05/28 | 34,400 | 34,400 | 33,750 | 34,400 | 67 |
| 2008/05/27 | 34,200 | 34,900 | 33,800 | 34,400 | 105 |
| 2008/05/26 | 35,500 | 35,500 | 34,100 | 34,600 | 101 |
| 2008/05/23 | 36,200 | 36,200 | 35,100 | 36,050 | 70 |
| 2008/05/22 | 34,100 | 37,000 | 34,100 | 37,000 | 55 |
| 2008/05/21 | 36,800 | 36,800 | 36,100 | 36,500 | 35 |
| 2008/05/20 | 37,000 | 37,250 | 36,500 | 37,200 | 107 |
| 2008/05/19 | 36,500 | 37,800 | 36,300 | 37,200 | 71 |
| 2008/05/16 | 38,000 | 38,000 | 35,500 | 36,500 | 378 |
| 2008/05/15 | 36,000 | 39,500 | 36,000 | 39,500 | 266 |
| 2008/05/14 | 35,000 | 36,500 | 35,000 | 35,500 | 69 |
| 2008/05/13 | 34,800 | 35,650 | 34,650 | 35,650 | 87 |
| 2008/05/12 | 35,100 | 35,200 | 34,600 | 34,800 | 41 |
| 2008/05/09 | 35,900 | 37,000 | 35,500 | 35,700 | 129 |
| 2008/05/08 | 34,150 | 35,350 | 33,600 | 35,350 | 183 |
| 2008/05/07 | 34,000 | 34,900 | 33,550 | 34,700 | 112 |
| 2008/05/02 | 34,600 | 34,800 | 34,000 | 34,400 | 172 |
| 2008/05/01 | 34,500 | 34,900 | 34,400 | 34,400 | 85 |
| 2008/04/30 | 34,500 | 35,700 | 34,500 | 35,100 | 56 |
| 2008/04/28 | 35,600 | 35,600 | 34,400 | 35,000 | 60 |
| 2008/04/25 | 35,200 | 35,750 | 35,100 | 35,100 | 45 |
| 2008/04/24 | 35,550 | 36,350 | 35,050 | 35,050 | 64 |
| 2008/04/23 | 35,000 | 36,350 | 35,000 | 36,350 | 112 |
| 2008/04/22 | 35,550 | 36,000 | 34,800 | 36,000 | 83 |
| 2008/04/21 | 36,700 | 36,700 | 35,550 | 35,700 | 109 |
| 2008/04/18 | 35,500 | 36,350 | 34,250 | 36,350 | 95 |
| 2008/04/17 | 34,250 | 36,800 | 34,250 | 35,750 | 157 |
| 2008/04/16 | 35,000 | 35,600 | 34,500 | 34,950 | 51 |
| 2008/04/15 | 35,000 | 35,900 | 34,200 | 35,900 | 76 |
| 2008/04/14 | 36,200 | 36,200 | 34,000 | 35,800 | 94 |
| 2008/04/11 | 36,800 | 37,800 | 35,000 | 37,000 | 80 |
| 2008/04/10 | 37,000 | 37,000 | 35,200 | 35,700 | 80 |
| 2008/04/09 | 40,500 | 40,500 | 37,350 | 37,750 | 90 |
| 2008/04/08 | 41,750 | 41,750 | 38,100 | 40,500 | 206 |
| 2008/04/07 | 42,000 | 42,000 | 41,000 | 41,750 | 26 |
| 2008/04/04 | 42,300 | 42,400 | 41,500 | 42,000 | 30 |
| 2008/04/03 | 42,850 | 42,850 | 41,050 | 41,500 | 42 |
| 2008/04/02 | 40,800 | 42,850 | 39,500 | 42,850 | 160 |
| 2008/04/01 | 39,500 | 40,800 | 37,200 | 40,800 | 272 |
| 2008/03/31 | 40,850 | 40,850 | 39,250 | 40,800 | 43 |
| 2008/03/28 | 36,500 | 41,000 | 35,000 | 40,950 | 270 |
| 2008/03/27 | 39,500 | 39,500 | 36,100 | 37,100 | 118 |
| 2008/03/26 | 38,650 | 39,700 | 37,550 | 39,600 | 101 |
| 2008/03/25 | 35,100 | 38,700 | 35,100 | 38,700 | 144 |
| 2008/03/24 | 34,800 | 35,000 | 33,100 | 34,900 | 213 |
| 2008/03/21 | 37,500 | 37,500 | 34,850 | 35,200 | 168 |
| 2008/03/19 | 36,700 | 37,500 | 36,300 | 37,500 | 96 |
| 2008/03/18 | 38,000 | 38,000 | 35,800 | 37,500 | 138 |
| 2008/03/17 | 40,050 | 40,600 | 37,500 | 38,150 | 136 |
| 2008/03/14 | 40,000 | 40,000 | 37,900 | 39,650 | 99 |
| 2008/03/13 | 41,000 | 41,600 | 39,800 | 40,700 | 73 |
| 2008/03/12 | 42,500 | 42,500 | 40,700 | 41,000 | 40 |
| 2008/03/11 | 41,000 | 41,450 | 39,900 | 41,450 | 43 |
| 2008/03/10 | 39,150 | 42,000 | 38,800 | 41,800 | 111 |
| 2008/03/07 | 41,000 | 41,100 | 39,050 | 39,950 | 204 |
| 2008/03/06 | 41,600 | 41,800 | 40,200 | 41,800 | 208 |
| 2008/03/05 | 42,500 | 42,900 | 42,000 | 42,000 | 204 |
| 2008/03/04 | 44,000 | 44,000 | 43,150 | 43,500 | 58 |
| 2008/03/03 | 45,000 | 45,000 | 43,400 | 44,450 | 198 |
| 2008/02/29 | 44,200 | 45,350 | 43,300 | 45,200 | 98 |
| 2008/02/28 | 44,200 | 45,600 | 44,200 | 44,900 | 129 |
| 2008/02/27 | 43,600 | 45,050 | 43,100 | 45,050 | 138 |
| 2008/02/26 | 43,100 | 44,200 | 43,000 | 44,200 | 118 |
| 2008/02/25 | 43,200 | 44,400 | 42,500 | 44,000 | 144 |
| 2008/02/22 | 45,000 | 45,000 | 43,500 | 44,000 | 118 |
| 2008/02/21 | 46,000 | 46,000 | 44,800 | 45,800 | 127 |
| 2008/02/20 | 46,800 | 47,000 | 44,800 | 46,200 | 202 |
| 2008/02/19 | 46,000 | 46,700 | 45,350 | 46,550 | 145 |
| 2008/02/18 | 46,400 | 46,900 | 45,250 | 45,900 | 279 |
| 2008/02/15 | 46,000 | 47,400 | 45,600 | 46,800 | 472 |
| 2008/02/14 | 47,300 | 49,500 | 46,000 | 49,500 | 159 |
| 2008/02/13 | 46,700 | 48,800 | 46,500 | 47,700 | 132 |
| 2008/02/12 | 46,300 | 46,300 | 44,000 | 45,000 | 98 |
| 2008/02/08 | 46,800 | 48,300 | 45,000 | 46,700 | 173 |
| 2008/02/07 | 46,150 | 46,850 | 45,300 | 46,400 | 89 |
| 2008/02/06 | 47,900 | 47,900 | 46,200 | 46,500 | 180 |
| 2008/02/05 | 50,000 | 50,700 | 49,100 | 49,100 | 240 |
| 2008/02/04 | 52,000 | 52,000 | 47,750 | 51,500 | 284 |
| 2008/02/01 | 50,000 | 51,800 | 49,000 | 51,500 | 499 |
| 2008/01/31 | 47,800 | 48,400 | 45,500 | 48,300 | 355 |
| 2008/01/30 | 45,200 | 48,800 | 44,100 | 48,200 | 457 |
| 2008/01/29 | 44,200 | 44,900 | 42,700 | 44,800 | 164 |
| 2008/01/28 | 42,900 | 45,400 | 41,700 | 43,900 | 214 |
| 2008/01/25 | 42,550 | 42,850 | 41,050 | 42,800 | 229 |
| 2008/01/24 | 42,000 | 42,000 | 40,600 | 41,700 | 158 |
| 2008/01/23 | 41,100 | 43,200 | 40,300 | 41,200 | 149 |
| 2008/01/22 | 41,000 | 43,850 | 39,600 | 41,000 | 761 |
| 2008/01/21 | 40,300 | 41,400 | 39,400 | 39,850 | 172 |
| 2008/01/18 | 40,500 | 41,800 | 38,600 | 41,500 | 244 |
| 2008/01/17 | 40,000 | 42,000 | 40,000 | 41,000 | 369 |
| 2008/01/16 | 41,550 | 43,000 | 40,900 | 41,000 | 385 |
| 2008/01/15 | 46,400 | 46,400 | 43,600 | 43,950 | 468 |
| 2008/01/11 | 42,950 | 47,350 | 41,500 | 46,100 | 674 |
| 2008/01/10 | 42,800 | 45,800 | 42,350 | 43,350 | 301 |
| 2008/01/09 | 42,000 | 43,300 | 40,500 | 43,200 | 345 |
| 2008/01/08 | 44,050 | 44,050 | 43,000 | 43,900 | 302 |
| 2008/01/07 | 44,500 | 45,200 | 43,600 | 44,000 | 235 |
| 2008/01/04 | 45,000 | 45,800 | 44,100 | 45,200 | 197 |