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 |
|---|---|---|---|---|---|
| 2009/12/30 | 61,000 | 62,500 | 57,000 | 57,000 | 2,897 |
| 2009/12/29 | 52,700 | 58,000 | 51,500 | 58,000 | 2,251 |
| 2009/12/28 | 51,000 | 53,300 | 50,200 | 53,000 | 539 |
| 2009/12/25 | 51,100 | 51,600 | 49,700 | 50,300 | 646 |
| 2009/12/24 | 50,500 | 52,400 | 48,450 | 51,600 | 820 |
| 2009/12/22 | 45,600 | 49,250 | 45,550 | 49,250 | 708 |
| 2009/12/21 | 47,500 | 47,500 | 45,000 | 45,250 | 466 |
| 2009/12/18 | 48,150 | 48,400 | 46,450 | 47,150 | 615 |
| 2009/12/17 | 50,000 | 50,700 | 49,000 | 49,100 | 342 |
| 2009/12/16 | 50,600 | 51,500 | 49,900 | 50,800 | 324 |
| 2009/12/15 | 49,300 | 52,800 | 49,100 | 51,200 | 607 |
| 2009/12/14 | 53,000 | 53,700 | 49,200 | 50,100 | 1,053 |
| 2009/12/11 | 54,200 | 55,500 | 52,300 | 52,900 | 2,159 |
| 2009/12/10 | 47,200 | 51,200 | 45,450 | 51,200 | 1,896 |
| 2009/12/09 | 50,000 | 50,000 | 46,600 | 47,200 | 2,021 |
| 2009/12/08 | 49,850 | 49,850 | 49,350 | 49,850 | 909 |
| 2009/12/07 | 43,000 | 45,850 | 42,700 | 45,850 | 897 |
| 2009/12/04 | 42,500 | 42,900 | 41,150 | 41,850 | 374 |
| 2009/12/03 | 41,350 | 43,400 | 41,350 | 42,600 | 682 |
| 2009/12/02 | 41,800 | 43,800 | 41,000 | 41,750 | 646 |
| 2009/12/01 | 38,800 | 42,600 | 38,300 | 42,500 | 671 |
| 2009/11/30 | 38,600 | 39,750 | 37,650 | 38,800 | 908 |
| 2009/11/27 | 39,050 | 39,500 | 37,000 | 38,400 | 829 |
| 2009/11/26 | 38,950 | 40,000 | 38,500 | 39,000 | 494 |
| 2009/11/25 | 38,800 | 39,750 | 37,200 | 39,750 | 858 |
| 2009/11/24 | 41,000 | 41,050 | 38,600 | 40,350 | 1,562 |
| 2009/11/20 | 39,100 | 43,100 | 38,450 | 41,650 | 1,222 |
| 2009/11/19 | 41,000 | 42,300 | 37,150 | 39,100 | 1,514 |
| 2009/11/18 | 38,800 | 41,400 | 35,550 | 40,550 | 4,933 |
| 2009/11/17 | 41,400 | 41,400 | 41,400 | 41,400 | 52 |
| 2009/11/16 | 45,400 | 45,400 | 45,400 | 45,400 | 40 |
| 2009/11/13 | 49,400 | 49,400 | 49,400 | 49,400 | 53 |
| 2009/11/12 | 57,000 | 57,600 | 52,100 | 53,900 | 1,140 |
| 2009/11/11 | 55,000 | 56,300 | 54,500 | 55,600 | 991 |
| 2009/11/10 | 55,100 | 55,200 | 53,500 | 54,100 | 606 |
| 2009/11/09 | 52,500 | 54,400 | 51,100 | 54,000 | 677 |
| 2009/11/06 | 51,800 | 52,300 | 51,000 | 52,000 | 563 |
| 2009/11/05 | 52,000 | 52,700 | 50,100 | 50,300 | 914 |
| 2009/11/04 | 54,100 | 55,500 | 52,000 | 52,000 | 817 |
| 2009/11/02 | 56,000 | 56,000 | 53,000 | 53,900 | 1,134 |
| 2009/10/30 | 58,000 | 61,500 | 56,900 | 56,900 | 1,537 |
| 2009/10/29 | 57,000 | 57,600 | 56,000 | 57,400 | 856 |
| 2009/10/28 | 56,000 | 58,300 | 54,700 | 57,900 | 1,554 |
| 2009/10/27 | 59,200 | 59,700 | 55,900 | 56,000 | 1,140 |
| 2009/10/26 | 63,400 | 63,400 | 60,200 | 60,200 | 889 |
| 2009/10/23 | 66,000 | 66,600 | 64,300 | 64,900 | 460 |
| 2009/10/22 | 66,300 | 67,300 | 64,700 | 65,600 | 511 |
| 2009/10/21 | 65,300 | 66,200 | 65,200 | 65,800 | 305 |
| 2009/10/20 | 67,600 | 68,000 | 64,400 | 65,200 | 665 |
| 2009/10/19 | 69,400 | 69,400 | 67,100 | 67,600 | 206 |
| 2009/10/16 | 71,400 | 71,400 | 67,000 | 68,400 | 425 |
| 2009/10/15 | 69,100 | 71,600 | 69,000 | 71,500 | 290 |
| 2009/10/14 | 70,800 | 71,900 | 66,600 | 67,100 | 324 |
| 2009/10/13 | 73,400 | 75,100 | 70,700 | 70,900 | 328 |
| 2009/10/09 | 73,700 | 77,300 | 72,000 | 73,400 | 870 |
| 2009/10/08 | 67,300 | 72,000 | 65,700 | 72,000 | 828 |
| 2009/10/07 | 66,100 | 68,000 | 65,200 | 67,000 | 174 |
| 2009/10/06 | 64,000 | 66,900 | 63,900 | 66,100 | 299 |
| 2009/10/05 | 69,000 | 69,000 | 63,600 | 63,600 | 740 |
| 2009/10/02 | 69,500 | 72,000 | 68,000 | 68,600 | 357 |
| 2009/10/01 | 71,400 | 73,800 | 70,800 | 73,400 | 503 |
| 2009/09/30 | 68,500 | 73,300 | 68,500 | 71,200 | 917 |
| 2009/09/29 | 69,900 | 70,500 | 67,200 | 68,300 | 253 |
| 2009/09/28 | 73,000 | 73,000 | 67,500 | 70,300 | 243 |
| 2009/09/25 | 74,600 | 74,800 | 73,000 | 73,000 | 107 |
| 2009/09/24 | 72,500 | 74,900 | 72,500 | 74,600 | 182 |
| 2009/09/18 | 75,000 | 75,000 | 72,000 | 72,400 | 448 |
| 2009/09/17 | 76,400 | 77,400 | 75,200 | 75,900 | 184 |
| 2009/09/16 | 75,300 | 77,600 | 74,700 | 76,100 | 279 |
| 2009/09/15 | 77,500 | 78,500 | 74,500 | 75,800 | 630 |
| 2009/09/14 | 80,600 | 81,300 | 78,400 | 78,400 | 324 |
| 2009/09/11 | 82,100 | 82,600 | 80,000 | 80,600 | 463 |
| 2009/09/10 | 81,500 | 82,400 | 79,800 | 81,800 | 580 |
| 2009/09/09 | 78,500 | 80,000 | 77,000 | 80,000 | 697 |
| 2009/09/08 | 79,600 | 80,500 | 75,000 | 75,500 | 1,166 |
| 2009/09/07 | 83,900 | 83,900 | 80,600 | 80,600 | 329 |
| 2009/09/04 | 84,100 | 85,000 | 81,000 | 82,000 | 1,074 |
| 2009/09/03 | 83,900 | 86,900 | 83,300 | 84,200 | 1,486 |
| 2009/09/02 | 81,900 | 83,300 | 78,600 | 82,900 | 833 |
| 2009/09/01 | 78,000 | 83,800 | 77,700 | 82,500 | 1,286 |
| 2009/08/31 | 83,400 | 83,400 | 78,300 | 80,600 | 1,025 |
| 2009/08/28 | 87,900 | 88,700 | 81,000 | 82,700 | 2,160 |
| 2009/08/27 | 90,900 | 91,800 | 86,200 | 87,500 | 2,021 |
| 2009/08/26 | 88,000 | 94,000 | 88,000 | 92,900 | 3,627 |
| 2009/08/25 | 84,000 | 89,700 | 83,600 | 85,000 | 1,800 |
| 2009/08/24 | 83,000 | 85,700 | 81,000 | 82,600 | 1,216 |
| 2009/08/21 | 88,000 | 89,400 | 83,300 | 83,500 | 1,567 |
| 2009/08/20 | 83,400 | 86,700 | 81,100 | 86,300 | 942 |
| 2009/08/19 | 88,000 | 88,000 | 81,500 | 83,000 | 1,001 |
| 2009/08/18 | 86,400 | 93,200 | 83,900 | 87,300 | 1,562 |
| 2009/08/17 | 93,000 | 93,000 | 87,300 | 87,400 | 1,460 |
| 2009/08/14 | 95,200 | 98,400 | 91,000 | 92,900 | 996 |
| 2009/08/13 | 99,100 | 101,000 | 93,500 | 94,200 | 949 |
| 2009/08/12 | 100,800 | 103,000 | 97,700 | 98,500 | 2,131 |
| 2009/08/11 | 103,000 | 112,000 | 100,200 | 108,700 | 1,787 |
| 2009/08/10 | 103,800 | 107,900 | 101,700 | 102,700 | 631 |
| 2009/08/07 | 105,000 | 105,000 | 98,900 | 100,800 | 742 |
| 2009/08/06 | 109,500 | 114,000 | 105,300 | 105,900 | 1,063 |
| 2009/08/05 | 104,800 | 109,900 | 102,500 | 107,900 | 1,547 |
| 2009/08/04 | 99,000 | 104,000 | 98,900 | 101,300 | 1,147 |
| 2009/08/03 | 96,000 | 99,800 | 94,500 | 97,900 | 609 |
| 2009/07/31 | 101,100 | 103,000 | 95,600 | 96,000 | 1,172 |
| 2009/07/30 | 91,500 | 99,500 | 85,600 | 97,700 | 2,289 |
| 2009/07/29 | 80,600 | 91,500 | 79,800 | 91,500 | 1,660 |
| 2009/07/28 | 80,400 | 82,000 | 78,500 | 81,500 | 237 |
| 2009/07/27 | 83,000 | 83,400 | 80,600 | 81,400 | 312 |
| 2009/07/24 | 83,900 | 84,900 | 80,800 | 83,000 | 462 |
| 2009/07/23 | 79,900 | 82,000 | 78,000 | 82,000 | 454 |
| 2009/07/22 | 83,000 | 83,000 | 79,000 | 80,900 | 427 |
| 2009/07/21 | 81,200 | 83,300 | 80,000 | 81,000 | 330 |
| 2009/07/17 | 77,600 | 83,800 | 76,600 | 80,800 | 999 |
| 2009/07/16 | 77,000 | 81,000 | 75,100 | 77,100 | 640 |
| 2009/07/15 | 71,000 | 73,000 | 68,500 | 73,000 | 438 |
| 2009/07/14 | 71,000 | 73,900 | 67,100 | 70,000 | 1,164 |
| 2009/07/13 | 78,000 | 79,200 | 71,000 | 71,000 | 796 |
| 2009/07/10 | 85,000 | 89,400 | 80,300 | 81,000 | 849 |
| 2009/07/09 | 90,600 | 97,600 | 84,500 | 84,500 | 2,947 |
| 2009/07/08 | 78,600 | 89,600 | 78,000 | 89,600 | 3,279 |
| 2009/07/07 | 80,600 | 83,500 | 78,900 | 79,600 | 1,068 |
| 2009/07/06 | 76,200 | 85,200 | 74,300 | 82,000 | 1,703 |
| 2009/07/03 | 81,900 | 85,300 | 77,200 | 78,200 | 1,800 |
| 2009/07/02 | 80,200 | 86,000 | 76,600 | 84,900 | 2,010 |
| 2009/07/01 | 85,500 | 90,500 | 79,200 | 80,100 | 4,738 |
| 2009/06/30 | 72,500 | 80,500 | 71,500 | 80,500 | 3,354 |
| 2009/06/29 | 67,000 | 70,500 | 66,300 | 70,500 | 1,706 |
| 2009/06/26 | 65,400 | 67,200 | 64,500 | 65,500 | 461 |
| 2009/06/25 | 67,800 | 69,500 | 64,500 | 65,900 | 748 |
| 2009/06/24 | 71,000 | 72,000 | 65,000 | 68,500 | 1,291 |
| 2009/06/23 | 74,000 | 76,800 | 68,100 | 70,000 | 2,086 |
| 2009/06/22 | 73,000 | 73,000 | 69,100 | 72,600 | 2,929 |
| 2009/06/19 | 63,100 | 68,000 | 63,100 | 68,000 | 1,934 |
| 2009/06/18 | 69,500 | 71,000 | 62,600 | 63,000 | 3,912 |
| 2009/06/17 | 62,000 | 66,000 | 61,500 | 66,000 | 1,961 |
| 2009/06/16 | 55,100 | 61,000 | 54,200 | 61,000 | 2,907 |
| 2009/06/15 | 52,300 | 56,400 | 52,200 | 56,000 | 1,101 |
| 2009/06/12 | 52,200 | 52,200 | 50,200 | 51,500 | 369 |
| 2009/06/11 | 52,700 | 53,500 | 50,000 | 51,300 | 504 |
| 2009/06/10 | 50,500 | 52,900 | 50,000 | 52,200 | 436 |
| 2009/06/09 | 51,300 | 52,200 | 49,150 | 51,000 | 589 |
| 2009/06/08 | 49,750 | 53,000 | 49,700 | 52,800 | 1,269 |
| 2009/06/05 | 46,650 | 48,950 | 46,500 | 48,950 | 269 |
| 2009/06/04 | 46,050 | 47,000 | 46,000 | 46,650 | 132 |
| 2009/06/03 | 47,000 | 47,850 | 45,800 | 46,450 | 333 |
| 2009/06/02 | 50,600 | 51,500 | 46,500 | 46,900 | 988 |
| 2009/06/01 | 47,600 | 49,450 | 46,100 | 49,300 | 980 |
| 2009/05/29 | 43,500 | 45,700 | 43,350 | 45,650 | 907 |
| 2009/05/28 | 42,500 | 43,600 | 42,300 | 43,250 | 279 |
| 2009/05/27 | 43,800 | 43,800 | 41,800 | 42,900 | 231 |
| 2009/05/26 | 41,500 | 43,300 | 40,500 | 43,000 | 259 |
| 2009/05/25 | 42,000 | 42,200 | 40,950 | 41,500 | 194 |
| 2009/05/22 | 41,500 | 41,900 | 40,900 | 41,500 | 193 |
| 2009/05/21 | 42,250 | 42,650 | 41,350 | 42,300 | 101 |
| 2009/05/20 | 42,500 | 42,700 | 41,800 | 42,700 | 119 |
| 2009/05/19 | 43,000 | 43,900 | 42,000 | 42,800 | 141 |
| 2009/05/18 | 42,500 | 43,100 | 42,000 | 42,500 | 173 |
| 2009/05/15 | 45,900 | 45,900 | 42,500 | 42,500 | 777 |
| 2009/05/14 | 46,200 | 48,900 | 44,800 | 46,500 | 491 |
| 2009/05/13 | 41,400 | 45,800 | 40,500 | 45,800 | 871 |
| 2009/05/12 | 41,950 | 43,000 | 40,500 | 41,800 | 424 |
| 2009/05/11 | 41,300 | 43,800 | 40,850 | 42,350 | 554 |
| 2009/05/08 | 40,000 | 41,500 | 39,000 | 40,600 | 382 |
| 2009/05/07 | 37,000 | 40,950 | 37,000 | 40,700 | 430 |
| 2009/05/01 | 36,800 | 37,100 | 36,050 | 37,000 | 98 |
| 2009/04/30 | 35,850 | 36,200 | 35,500 | 35,950 | 109 |
| 2009/04/28 | 36,800 | 37,000 | 36,000 | 36,000 | 78 |
| 2009/04/27 | 36,600 | 37,950 | 36,400 | 37,000 | 121 |
| 2009/04/24 | 37,850 | 37,900 | 36,250 | 37,000 | 198 |
| 2009/04/23 | 36,000 | 38,500 | 35,500 | 37,800 | 225 |
| 2009/04/22 | 36,000 | 36,600 | 35,900 | 36,400 | 52 |
| 2009/04/21 | 36,500 | 37,000 | 35,700 | 36,500 | 137 |
| 2009/04/20 | 37,000 | 37,200 | 36,500 | 37,200 | 186 |
| 2009/04/17 | 36,400 | 37,100 | 36,000 | 36,750 | 131 |
| 2009/04/16 | 37,450 | 37,450 | 36,450 | 36,500 | 103 |
| 2009/04/15 | 36,900 | 37,450 | 36,100 | 37,450 | 138 |
| 2009/04/14 | 38,200 | 38,200 | 35,600 | 37,500 | 281 |
| 2009/04/13 | 38,400 | 40,000 | 38,000 | 39,000 | 274 |
| 2009/04/10 | 38,500 | 39,200 | 37,050 | 37,750 | 278 |
| 2009/04/09 | 36,200 | 37,900 | 36,000 | 37,700 | 401 |
| 2009/04/08 | 35,500 | 36,300 | 35,400 | 36,200 | 70 |
| 2009/04/07 | 36,500 | 36,500 | 35,500 | 36,000 | 115 |
| 2009/04/06 | 35,300 | 36,900 | 35,300 | 36,100 | 179 |
| 2009/04/03 | 35,900 | 36,500 | 34,850 | 35,750 | 201 |
| 2009/04/02 | 35,150 | 35,600 | 34,750 | 35,450 | 207 |
| 2009/04/01 | 34,300 | 34,750 | 33,700 | 34,750 | 65 |
| 2009/03/31 | 35,900 | 35,900 | 33,600 | 34,450 | 334 |
| 2009/03/30 | 36,400 | 36,900 | 35,700 | 36,250 | 244 |
| 2009/03/27 | 36,000 | 38,000 | 35,100 | 36,000 | 438 |
| 2009/03/26 | 34,200 | 36,000 | 34,100 | 35,300 | 265 |
| 2009/03/25 | 33,200 | 34,100 | 32,600 | 33,450 | 242 |
| 2009/03/24 | 35,400 | 36,000 | 33,200 | 33,200 | 193 |
| 2009/03/23 | 34,500 | 36,500 | 34,050 | 34,900 | 116 |
| 2009/03/19 | 36,400 | 37,300 | 34,800 | 35,000 | 202 |
| 2009/03/18 | 37,600 | 37,700 | 36,100 | 36,950 | 186 |
| 2009/03/17 | 38,600 | 38,600 | 36,200 | 37,750 | 201 |
| 2009/03/16 | 35,600 | 39,750 | 35,600 | 38,000 | 934 |
| 2009/03/13 | 36,000 | 36,000 | 36,000 | 36,000 | 312 |
| 2009/03/12 | 31,200 | 32,200 | 31,050 | 32,000 | 184 |
| 2009/03/11 | 32,000 | 33,800 | 30,700 | 32,000 | 469 |
| 2009/03/10 | 31,850 | 32,850 | 30,600 | 32,200 | 164 |
| 2009/03/09 | 32,300 | 32,800 | 31,500 | 32,500 | 201 |
| 2009/03/06 | 34,500 | 34,500 | 32,500 | 33,900 | 48 |
| 2009/03/05 | 34,200 | 34,700 | 33,300 | 34,700 | 52 |
| 2009/03/04 | 34,000 | 34,200 | 32,400 | 34,200 | 121 |
| 2009/03/03 | 33,700 | 34,000 | 32,150 | 34,000 | 209 |
| 2009/03/02 | 35,000 | 35,900 | 33,900 | 35,700 | 72 |
| 2009/02/27 | 37,000 | 38,000 | 34,900 | 34,900 | 346 |
| 2009/02/26 | 34,850 | 38,600 | 33,850 | 38,600 | 2,187 |
| 2009/02/25 | 35,000 | 35,000 | 30,900 | 34,600 | 302 |
| 2009/02/24 | 36,650 | 36,650 | 33,850 | 33,850 | 634 |
| 2009/02/23 | 39,000 | 39,000 | 36,400 | 37,850 | 141 |
| 2009/02/20 | 41,100 | 41,300 | 39,050 | 39,300 | 68 |
| 2009/02/19 | 38,200 | 42,400 | 38,200 | 40,700 | 244 |
| 2009/02/18 | 39,700 | 41,300 | 38,200 | 39,150 | 183 |
| 2009/02/17 | 42,000 | 42,900 | 40,400 | 40,400 | 424 |
| 2009/02/16 | 48,000 | 50,000 | 44,400 | 44,400 | 1,046 |
| 2009/02/13 | 45,000 | 48,400 | 45,000 | 48,400 | 751 |
| 2009/02/12 | 44,350 | 44,800 | 42,500 | 44,400 | 216 |
| 2009/02/10 | 43,700 | 44,000 | 42,050 | 44,000 | 213 |
| 2009/02/09 | 42,750 | 43,900 | 42,000 | 43,500 | 266 |
| 2009/02/06 | 42,300 | 42,300 | 40,300 | 41,950 | 274 |
| 2009/02/05 | 42,000 | 43,800 | 40,700 | 42,400 | 468 |
| 2009/02/04 | 37,200 | 42,000 | 37,000 | 40,800 | 630 |
| 2009/02/03 | 37,900 | 38,000 | 36,650 | 38,000 | 153 |
| 2009/02/02 | 38,700 | 38,700 | 37,100 | 37,950 | 240 |
| 2009/01/30 | 38,000 | 39,000 | 37,600 | 38,800 | 100 |
| 2009/01/29 | 38,400 | 38,900 | 38,000 | 38,700 | 154 |
| 2009/01/28 | 38,800 | 39,200 | 37,600 | 39,200 | 97 |
| 2009/01/27 | 38,400 | 38,550 | 38,000 | 38,500 | 115 |
| 2009/01/26 | 38,600 | 38,900 | 36,500 | 38,000 | 191 |
| 2009/01/23 | 39,000 | 39,300 | 37,800 | 38,900 | 262 |
| 2009/01/22 | 40,300 | 40,600 | 38,650 | 40,000 | 170 |
| 2009/01/21 | 40,200 | 40,800 | 39,700 | 40,700 | 21 |
| 2009/01/20 | 40,400 | 40,600 | 39,900 | 40,600 | 147 |
| 2009/01/19 | 39,800 | 40,500 | 39,250 | 40,400 | 44 |
| 2009/01/16 | 40,000 | 40,800 | 39,600 | 40,400 | 19 |
| 2009/01/15 | 39,800 | 40,100 | 39,300 | 40,000 | 47 |
| 2009/01/14 | 40,500 | 41,000 | 39,800 | 41,000 | 274 |
| 2009/01/13 | 39,050 | 39,900 | 38,500 | 39,900 | 99 |
| 2009/01/09 | 40,000 | 40,500 | 39,100 | 40,050 | 155 |
| 2009/01/08 | 40,500 | 40,500 | 39,000 | 40,300 | 94 |
| 2009/01/07 | 41,900 | 42,200 | 40,000 | 40,600 | 170 |
| 2009/01/06 | 41,900 | 42,500 | 40,600 | 41,850 | 228 |
| 2009/01/05 | 39,850 | 41,900 | 38,650 | 41,900 | 101 |