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 |
|---|---|---|---|---|---|
| 2011/12/30 | 17,120 | 17,600 | 17,100 | 17,400 | 118 |
| 2011/12/29 | 17,100 | 17,150 | 17,000 | 17,050 | 100 |
| 2011/12/28 | 17,110 | 17,720 | 17,030 | 17,030 | 274 |
| 2011/12/27 | 17,110 | 17,300 | 17,090 | 17,100 | 238 |
| 2011/12/26 | 17,500 | 17,500 | 17,100 | 17,100 | 149 |
| 2011/12/22 | 17,450 | 17,550 | 17,120 | 17,120 | 221 |
| 2011/12/21 | 17,770 | 18,000 | 17,100 | 17,430 | 327 |
| 2011/12/20 | 17,260 | 17,860 | 17,010 | 17,090 | 409 |
| 2011/12/19 | 18,020 | 18,210 | 17,200 | 17,360 | 381 |
| 2011/12/16 | 18,400 | 18,990 | 18,040 | 18,200 | 384 |
| 2011/12/15 | 19,300 | 19,500 | 18,750 | 18,860 | 461 |
| 2011/12/14 | 20,010 | 20,490 | 19,300 | 19,800 | 1,063 |
| 2011/12/13 | 19,000 | 21,380 | 19,000 | 21,370 | 1,329 |
| 2011/12/12 | 18,300 | 18,900 | 18,250 | 18,700 | 130 |
| 2011/12/09 | 18,500 | 18,500 | 18,050 | 18,110 | 89 |
| 2011/12/08 | 18,690 | 18,700 | 18,400 | 18,400 | 230 |
| 2011/12/07 | 18,580 | 19,320 | 18,550 | 19,090 | 128 |
| 2011/12/06 | 19,390 | 19,450 | 18,500 | 18,870 | 243 |
| 2011/12/05 | 19,340 | 19,900 | 19,000 | 19,110 | 383 |
| 2011/12/02 | 19,700 | 19,700 | 18,800 | 18,940 | 122 |
| 2011/12/01 | 18,710 | 19,790 | 18,570 | 19,600 | 1,255 |
| 2011/11/30 | 19,400 | 20,000 | 18,130 | 18,690 | 469 |
| 2011/11/29 | 17,300 | 20,430 | 17,300 | 19,330 | 1,120 |
| 2011/11/28 | 16,510 | 17,250 | 16,510 | 16,980 | 167 |
| 2011/11/25 | 16,600 | 17,450 | 16,560 | 16,800 | 174 |
| 2011/11/24 | 17,400 | 17,480 | 17,100 | 17,100 | 272 |
| 2011/11/22 | 18,000 | 18,000 | 17,400 | 17,600 | 370 |
| 2011/11/21 | 18,150 | 18,680 | 18,000 | 18,110 | 208 |
| 2011/11/18 | 18,200 | 18,240 | 18,000 | 18,070 | 170 |
| 2011/11/17 | 18,100 | 18,610 | 18,000 | 18,550 | 487 |
| 2011/11/16 | 19,130 | 19,350 | 18,060 | 18,100 | 393 |
| 2011/11/15 | 19,860 | 19,890 | 19,120 | 19,130 | 168 |
| 2011/11/14 | 19,280 | 19,800 | 19,000 | 19,600 | 410 |
| 2011/11/11 | 19,820 | 20,250 | 18,100 | 18,480 | 1,920 |
| 2011/11/10 | 22,070 | 22,400 | 21,780 | 22,320 | 143 |
| 2011/11/09 | 22,560 | 22,870 | 21,800 | 22,710 | 194 |
| 2011/11/08 | 22,970 | 24,490 | 22,410 | 22,750 | 500 |
| 2011/11/07 | 23,090 | 23,090 | 22,550 | 22,790 | 182 |
| 2011/11/04 | 23,700 | 23,700 | 23,000 | 23,090 | 188 |
| 2011/11/02 | 23,700 | 23,700 | 22,600 | 23,200 | 172 |
| 2011/11/01 | 23,200 | 23,790 | 23,100 | 23,500 | 85 |
| 2011/10/31 | 24,000 | 24,000 | 23,100 | 23,500 | 176 |
| 2011/10/28 | 23,200 | 23,990 | 23,050 | 23,600 | 188 |
| 2011/10/27 | 22,900 | 23,180 | 22,750 | 23,180 | 172 |
| 2011/10/26 | 23,350 | 24,290 | 22,900 | 23,110 | 168 |
| 2011/10/25 | 24,600 | 24,700 | 23,500 | 23,780 | 161 |
| 2011/10/24 | 22,600 | 24,500 | 22,600 | 23,800 | 516 |
| 2011/10/21 | 21,420 | 22,200 | 21,360 | 21,900 | 111 |
| 2011/10/20 | 21,300 | 21,980 | 21,300 | 21,360 | 127 |
| 2011/10/19 | 22,640 | 22,650 | 21,200 | 21,600 | 366 |
| 2011/10/18 | 23,210 | 23,500 | 22,590 | 22,640 | 1,385 |
| 2011/10/17 | 23,850 | 24,430 | 23,500 | 23,700 | 222 |
| 2011/10/14 | 23,640 | 24,440 | 23,210 | 24,350 | 495 |
| 2011/10/13 | 23,100 | 24,400 | 22,640 | 24,140 | 443 |
| 2011/10/12 | 22,900 | 23,360 | 22,450 | 22,500 | 336 |
| 2011/10/11 | 23,400 | 25,500 | 22,590 | 23,400 | 809 |
| 2011/10/07 | 21,960 | 22,700 | 21,960 | 22,390 | 264 |
| 2011/10/06 | 21,400 | 22,650 | 21,170 | 21,700 | 386 |
| 2011/10/05 | 20,510 | 24,800 | 20,290 | 21,450 | 899 |
| 2011/10/04 | 20,300 | 20,700 | 20,300 | 20,510 | 384 |
| 2011/10/03 | 22,000 | 22,000 | 20,900 | 21,200 | 415 |
| 2011/09/30 | 22,440 | 22,770 | 22,000 | 22,250 | 315 |
| 2011/09/29 | 20,800 | 23,800 | 20,800 | 23,020 | 489 |
| 2011/09/28 | 22,900 | 22,950 | 21,560 | 22,300 | 162 |
| 2011/09/27 | 23,880 | 23,880 | 22,080 | 22,250 | 255 |
| 2011/09/26 | 23,660 | 23,660 | 21,090 | 21,380 | 545 |
| 2011/09/22 | 23,350 | 23,590 | 22,560 | 23,160 | 725 |
| 2011/09/21 | 25,600 | 25,950 | 23,800 | 23,900 | 804 |
| 2011/09/20 | 25,600 | 26,250 | 25,210 | 25,600 | 390 |
| 2011/09/16 | 26,050 | 26,950 | 24,900 | 26,600 | 900 |
| 2011/09/15 | 26,780 | 26,780 | 25,330 | 25,450 | 1,056 |
| 2011/09/14 | 28,600 | 28,800 | 25,640 | 26,280 | 1,230 |
| 2011/09/13 | 28,610 | 29,300 | 27,610 | 27,960 | 719 |
| 2011/09/12 | 30,000 | 30,600 | 28,600 | 28,610 | 894 |
| 2011/09/09 | 30,500 | 32,200 | 30,150 | 30,900 | 1,096 |
| 2011/09/08 | 32,000 | 32,800 | 29,930 | 30,200 | 1,338 |
| 2011/09/07 | 32,700 | 32,800 | 31,050 | 32,250 | 895 |
| 2011/09/06 | 34,100 | 34,100 | 30,350 | 31,300 | 2,333 |
| 2011/09/05 | 33,800 | 35,900 | 32,900 | 34,450 | 1,450 |
| 2011/09/02 | 32,800 | 34,700 | 32,600 | 34,500 | 2,347 |
| 2011/09/01 | 33,700 | 34,800 | 32,100 | 32,500 | 4,093 |
| 2011/08/31 | 30,200 | 33,950 | 30,150 | 32,250 | 5,066 |
| 2011/08/30 | 29,370 | 30,550 | 28,780 | 29,200 | 1,356 |
| 2011/08/29 | 30,950 | 30,950 | 29,010 | 29,080 | 2,141 |
| 2011/08/26 | 31,600 | 32,850 | 30,100 | 31,000 | 4,431 |
| 2011/08/25 | 35,700 | 38,700 | 29,710 | 30,400 | 12,377 |
| 2011/08/24 | 32,400 | 36,700 | 31,350 | 36,700 | 7,814 |
| 2011/08/23 | 37,000 | 37,650 | 31,000 | 31,000 | 6,460 |
| 2011/08/22 | 30,200 | 37,100 | 29,700 | 34,200 | 11,086 |
| 2011/08/19 | 28,500 | 32,300 | 27,520 | 30,600 | 6,150 |
| 2011/08/18 | 28,010 | 32,700 | 27,100 | 28,500 | 8,134 |
| 2011/08/17 | 31,450 | 31,450 | 26,960 | 27,660 | 5,088 |
| 2011/08/16 | 25,800 | 30,300 | 25,600 | 29,050 | 8,463 |
| 2011/08/15 | 22,300 | 25,300 | 22,000 | 25,300 | 694 |
| 2011/08/12 | 20,050 | 20,490 | 19,600 | 20,300 | 174 |
| 2011/08/11 | 19,550 | 20,500 | 19,000 | 20,500 | 63 |
| 2011/08/10 | 19,900 | 20,400 | 19,700 | 20,050 | 110 |
| 2011/08/09 | 19,500 | 19,950 | 18,600 | 19,500 | 285 |
| 2011/08/08 | 19,810 | 21,780 | 19,810 | 20,550 | 212 |
| 2011/08/05 | 19,200 | 21,500 | 19,100 | 20,800 | 236 |
| 2011/08/04 | 22,000 | 22,170 | 21,500 | 21,830 | 58 |
| 2011/08/03 | 21,290 | 22,500 | 21,290 | 22,500 | 75 |
| 2011/08/02 | 22,290 | 22,300 | 21,900 | 22,290 | 35 |
| 2011/08/01 | 21,200 | 22,490 | 21,200 | 22,300 | 79 |
| 2011/07/29 | 22,040 | 22,300 | 21,550 | 21,900 | 161 |
| 2011/07/28 | 22,200 | 22,300 | 22,020 | 22,290 | 66 |
| 2011/07/27 | 22,360 | 22,400 | 22,220 | 22,340 | 131 |
| 2011/07/26 | 22,900 | 22,900 | 22,300 | 22,850 | 98 |
| 2011/07/25 | 22,880 | 23,000 | 22,600 | 22,600 | 110 |
| 2011/07/22 | 23,190 | 23,900 | 23,000 | 23,010 | 119 |
| 2011/07/21 | 22,920 | 23,690 | 22,880 | 23,690 | 62 |
| 2011/07/20 | 22,770 | 23,490 | 22,770 | 23,410 | 42 |
| 2011/07/19 | 22,600 | 22,940 | 22,600 | 22,700 | 66 |
| 2011/07/15 | 23,230 | 23,880 | 22,200 | 22,600 | 326 |
| 2011/07/14 | 23,700 | 23,880 | 23,600 | 23,600 | 54 |
| 2011/07/13 | 23,300 | 23,880 | 23,230 | 23,710 | 187 |
| 2011/07/12 | 24,080 | 24,080 | 23,500 | 23,500 | 122 |
| 2011/07/11 | 24,400 | 24,500 | 24,060 | 24,200 | 127 |
| 2011/07/08 | 24,120 | 24,210 | 24,000 | 24,200 | 130 |
| 2011/07/07 | 24,000 | 24,200 | 23,900 | 24,100 | 135 |
| 2011/07/06 | 24,950 | 24,950 | 24,000 | 24,250 | 217 |
| 2011/07/05 | 24,000 | 25,780 | 24,000 | 25,000 | 219 |
| 2011/07/04 | 24,100 | 24,200 | 23,710 | 23,800 | 118 |
| 2011/07/01 | 23,870 | 23,920 | 23,500 | 23,530 | 135 |
| 2011/06/30 | 23,890 | 23,890 | 23,500 | 23,800 | 72 |
| 2011/06/29 | 23,670 | 23,900 | 23,500 | 23,900 | 50 |
| 2011/06/28 | 23,500 | 23,890 | 23,500 | 23,700 | 55 |
| 2011/06/27 | 23,700 | 23,990 | 23,360 | 23,920 | 58 |
| 2011/06/24 | 23,420 | 23,600 | 23,400 | 23,600 | 92 |
| 2011/06/23 | 23,410 | 23,630 | 23,410 | 23,420 | 28 |
| 2011/06/22 | 23,500 | 23,500 | 23,130 | 23,320 | 36 |
| 2011/06/21 | 23,340 | 23,500 | 23,250 | 23,400 | 41 |
| 2011/06/20 | 23,300 | 23,860 | 23,210 | 23,500 | 378 |
| 2011/06/17 | 23,980 | 23,980 | 23,200 | 23,300 | 158 |
| 2011/06/16 | 23,500 | 23,800 | 23,400 | 23,800 | 87 |
| 2011/06/15 | 23,250 | 24,500 | 23,050 | 23,400 | 143 |
| 2011/06/14 | 23,000 | 23,990 | 23,000 | 23,920 | 43 |
| 2011/06/13 | 24,700 | 24,900 | 23,000 | 23,400 | 300 |
| 2011/06/10 | 24,700 | 24,700 | 23,900 | 24,300 | 107 |
| 2011/06/09 | 23,500 | 24,760 | 23,100 | 24,110 | 309 |
| 2011/06/08 | 23,300 | 23,700 | 23,050 | 23,090 | 55 |
| 2011/06/07 | 23,300 | 23,800 | 22,950 | 23,100 | 45 |
| 2011/06/06 | 23,990 | 23,990 | 23,000 | 23,370 | 96 |
| 2011/06/03 | 24,450 | 24,500 | 23,010 | 23,950 | 63 |
| 2011/06/02 | 24,000 | 24,100 | 23,500 | 23,950 | 31 |
| 2011/06/01 | 24,310 | 24,870 | 23,610 | 23,900 | 58 |
| 2011/05/31 | 24,790 | 25,200 | 24,170 | 24,800 | 158 |
| 2011/05/30 | 23,490 | 23,600 | 23,450 | 23,510 | 13 |
| 2011/05/27 | 23,530 | 23,550 | 22,950 | 23,490 | 180 |
| 2011/05/26 | 24,000 | 24,000 | 23,510 | 23,650 | 32 |
| 2011/05/25 | 23,800 | 24,400 | 23,700 | 23,950 | 101 |
| 2011/05/24 | 25,000 | 25,000 | 24,010 | 24,250 | 57 |
| 2011/05/23 | 24,900 | 25,000 | 24,200 | 25,000 | 55 |
| 2011/05/20 | 24,010 | 24,900 | 24,000 | 24,900 | 38 |
| 2011/05/19 | 24,020 | 25,100 | 24,020 | 24,400 | 34 |
| 2011/05/18 | 24,990 | 25,000 | 24,160 | 25,000 | 43 |
| 2011/05/17 | 24,380 | 24,440 | 24,020 | 24,020 | 8 |
| 2011/05/16 | 25,100 | 25,470 | 23,800 | 23,800 | 171 |
| 2011/05/13 | 26,800 | 27,000 | 25,150 | 25,570 | 429 |
| 2011/05/12 | 27,500 | 27,990 | 26,760 | 27,990 | 255 |
| 2011/05/11 | 27,400 | 27,490 | 26,700 | 27,490 | 329 |
| 2011/05/10 | 26,320 | 26,910 | 25,800 | 26,900 | 160 |
| 2011/05/09 | 25,600 | 26,500 | 25,410 | 26,300 | 244 |
| 2011/05/06 | 24,950 | 26,240 | 24,400 | 26,240 | 113 |
| 2011/05/02 | 24,800 | 25,500 | 24,800 | 25,500 | 191 |
| 2011/04/28 | 23,150 | 24,480 | 23,150 | 24,320 | 207 |
| 2011/04/27 | 23,100 | 23,450 | 23,040 | 23,100 | 55 |
| 2011/04/26 | 23,250 | 23,450 | 23,020 | 23,050 | 89 |
| 2011/04/25 | 23,160 | 23,980 | 23,010 | 23,500 | 91 |
| 2011/04/22 | 23,600 | 23,990 | 23,000 | 23,500 | 183 |
| 2011/04/21 | 24,200 | 24,500 | 23,610 | 24,000 | 146 |
| 2011/04/20 | 22,000 | 24,500 | 22,000 | 23,700 | 1,366 |
| 2011/04/19 | 24,500 | 24,500 | 22,900 | 23,490 | 109 |
| 2011/04/18 | 24,500 | 24,600 | 24,100 | 24,500 | 22 |
| 2011/04/15 | 23,800 | 24,660 | 23,300 | 24,440 | 80 |
| 2011/04/14 | 23,500 | 23,900 | 22,900 | 23,850 | 143 |
| 2011/04/13 | 22,800 | 23,800 | 22,510 | 23,570 | 187 |
| 2011/04/12 | 25,100 | 25,110 | 23,700 | 23,800 | 165 |
| 2011/04/11 | 25,700 | 26,200 | 25,240 | 26,000 | 137 |
| 2011/04/08 | 26,490 | 26,500 | 25,490 | 26,500 | 96 |
| 2011/04/07 | 26,250 | 26,250 | 25,000 | 26,000 | 96 |
| 2011/04/06 | 26,880 | 27,000 | 25,050 | 26,250 | 160 |
| 2011/04/05 | 27,000 | 27,000 | 25,600 | 26,000 | 241 |
| 2011/04/04 | 25,000 | 28,000 | 25,000 | 27,000 | 467 |
| 2011/04/01 | 23,250 | 26,100 | 23,000 | 24,510 | 278 |
| 2011/03/31 | 24,500 | 24,500 | 23,100 | 23,450 | 138 |
| 2011/03/30 | 22,270 | 23,490 | 22,000 | 23,200 | 155 |
| 2011/03/29 | 22,000 | 22,220 | 22,000 | 22,060 | 91 |
| 2011/03/28 | 22,110 | 22,500 | 21,900 | 22,020 | 162 |
| 2011/03/25 | 23,310 | 23,310 | 21,910 | 22,300 | 347 |
| 2011/03/24 | 24,000 | 24,000 | 22,800 | 22,950 | 158 |
| 2011/03/23 | 23,200 | 24,900 | 22,800 | 24,000 | 474 |
| 2011/03/22 | 24,000 | 24,480 | 22,110 | 23,680 | 862 |
| 2011/03/18 | 20,100 | 22,300 | 20,100 | 22,000 | 964 |
| 2011/03/17 | 18,000 | 20,600 | 18,000 | 20,600 | 866 |
| 2011/03/16 | 17,500 | 20,500 | 17,500 | 20,390 | 3,349 |
| 2011/03/15 | 19,500 | 19,500 | 19,500 | 19,500 | 117 |
| 2011/03/14 | 24,500 | 24,500 | 24,500 | 24,500 | 95 |
| 2011/03/11 | 28,600 | 30,500 | 28,500 | 29,500 | 146 |
| 2011/03/10 | 29,500 | 29,500 | 28,740 | 28,750 | 134 |
| 2011/03/09 | 29,720 | 29,720 | 28,890 | 28,900 | 153 |
| 2011/03/08 | 29,600 | 30,000 | 29,000 | 29,220 | 128 |
| 2011/03/07 | 29,710 | 29,990 | 29,540 | 29,800 | 74 |
| 2011/03/04 | 30,250 | 30,600 | 29,150 | 30,150 | 209 |
| 2011/03/03 | 29,900 | 30,600 | 29,190 | 29,650 | 88 |
| 2011/03/02 | 29,170 | 29,600 | 28,800 | 29,560 | 156 |
| 2011/03/01 | 29,300 | 29,800 | 29,300 | 29,670 | 150 |
| 2011/02/28 | 29,310 | 29,990 | 28,620 | 29,990 | 200 |
| 2011/02/25 | 28,800 | 30,000 | 28,200 | 29,260 | 288 |
| 2011/02/24 | 30,100 | 30,600 | 29,110 | 29,110 | 320 |
| 2011/02/23 | 30,250 | 30,800 | 30,050 | 30,050 | 668 |
| 2011/02/22 | 31,500 | 34,300 | 31,000 | 31,300 | 863 |
| 2011/02/21 | 30,850 | 31,200 | 30,350 | 30,950 | 239 |
| 2011/02/18 | 30,750 | 31,200 | 30,050 | 30,850 | 85 |
| 2011/02/17 | 31,000 | 31,000 | 30,050 | 30,050 | 97 |
| 2011/02/16 | 30,200 | 30,600 | 30,000 | 30,550 | 307 |
| 2011/02/15 | 31,900 | 31,900 | 30,000 | 31,400 | 514 |
| 2011/02/14 | 32,650 | 33,000 | 31,750 | 32,600 | 206 |
| 2011/02/10 | 32,500 | 33,250 | 32,400 | 33,250 | 99 |
| 2011/02/09 | 33,400 | 33,650 | 32,400 | 33,050 | 204 |
| 2011/02/08 | 34,900 | 34,950 | 33,500 | 33,600 | 377 |
| 2011/02/07 | 33,800 | 34,500 | 33,800 | 34,500 | 156 |
| 2011/02/04 | 33,400 | 33,800 | 33,000 | 33,800 | 179 |
| 2011/02/03 | 33,400 | 33,500 | 32,900 | 33,400 | 98 |
| 2011/02/02 | 32,650 | 33,950 | 32,550 | 33,950 | 119 |
| 2011/02/01 | 32,000 | 32,950 | 32,000 | 32,450 | 170 |
| 2011/01/31 | 33,900 | 33,950 | 32,600 | 32,800 | 152 |
| 2011/01/28 | 34,150 | 34,900 | 33,800 | 33,950 | 191 |
| 2011/01/27 | 33,400 | 34,600 | 33,100 | 34,400 | 248 |
| 2011/01/26 | 35,400 | 35,600 | 34,500 | 34,800 | 192 |
| 2011/01/25 | 34,500 | 36,700 | 34,500 | 35,400 | 463 |
| 2011/01/24 | 34,200 | 34,500 | 33,300 | 34,450 | 467 |
| 2011/01/21 | 37,850 | 37,850 | 33,100 | 33,950 | 1,603 |
| 2011/01/20 | 38,400 | 38,500 | 37,400 | 38,400 | 351 |
| 2011/01/19 | 39,350 | 39,500 | 38,000 | 38,900 | 359 |
| 2011/01/18 | 40,250 | 40,500 | 38,700 | 39,350 | 431 |
| 2011/01/17 | 39,500 | 41,300 | 39,100 | 40,100 | 1,381 |
| 2011/01/14 | 37,900 | 41,450 | 37,900 | 38,800 | 1,103 |
| 2011/01/13 | 37,400 | 38,700 | 37,400 | 38,000 | 439 |
| 2011/01/12 | 39,350 | 39,950 | 37,800 | 38,100 | 721 |
| 2011/01/11 | 38,750 | 41,350 | 38,000 | 39,350 | 1,095 |
| 2011/01/07 | 39,700 | 40,900 | 38,500 | 38,950 | 2,401 |
| 2011/01/06 | 36,500 | 41,000 | 35,600 | 38,300 | 7,151 |
| 2011/01/05 | 33,700 | 35,450 | 33,450 | 34,000 | 670 |
| 2011/01/04 | 32,500 | 33,900 | 32,100 | 33,100 | 447 |