ジーエフシー(7559)の株価時系列情報
ジーエフシー(7559)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 |
|---|---|---|---|---|---|
| 1999/12/24 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/12/17 | 785 | 785 | 785 | 785 | 1,000 |
| 1999/12/16 | 785 | 785 | 785 | 785 | 1,000 |
| 1999/12/14 | 785 | 785 | 785 | 785 | 4,000 |
| 1999/12/10 | 786 | 786 | 786 | 786 | 13,000 |
| 1999/12/08 | 749 | 749 | 749 | 749 | 1,000 |
| 1999/11/30 | 795 | 795 | 795 | 795 | 1,000 |
| 1999/11/25 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/11/24 | 795 | 795 | 795 | 795 | 1,000 |
| 1999/11/22 | 810 | 810 | 810 | 810 | 1,000 |
| 1999/11/18 | 815 | 815 | 815 | 815 | 1,000 |
| 1999/11/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1999/11/11 | 904 | 904 | 904 | 904 | 8,000 |
| 1999/11/10 | 861 | 861 | 861 | 861 | 4,000 |
| 1999/11/09 | 830 | 830 | 820 | 820 | 2,000 |
| 1999/11/08 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/11/02 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/11/01 | 839 | 839 | 839 | 839 | 1,000 |
| 1999/10/29 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/10/13 | 929 | 929 | 929 | 929 | 6,000 |
| 1999/10/12 | 891 | 891 | 891 | 891 | 6,000 |
| 1999/10/07 | 860 | 860 | 850 | 850 | 2,000 |
| 1999/10/01 | 875 | 875 | 875 | 875 | 1,000 |
| 1999/09/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/09/29 | 875 | 875 | 875 | 875 | 1,000 |
| 1999/09/28 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/09/24 | 871 | 890 | 871 | 890 | 2,000 |
| 1999/09/20 | 900 | 900 | 890 | 890 | 2,000 |
| 1999/09/10 | 934 | 934 | 934 | 934 | 12,000 |
| 1999/09/08 | 890 | 890 | 890 | 890 | 1,000 |
| 1999/09/07 | 900 | 900 | 900 | 900 | 4,000 |
| 1999/09/06 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/09/02 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/09/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/08/31 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/08/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/08/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/08/11 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
| 1999/08/10 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1999/08/09 | 981 | 999 | 980 | 999 | 17,000 |
| 1999/08/05 | 987 | 987 | 987 | 987 | 1,000 |
| 1999/08/04 | 980 | 990 | 950 | 990 | 30,000 |
| 1999/08/03 | 988 | 988 | 988 | 988 | 1,000 |
| 1999/08/02 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/07/30 | 900 | 900 | 900 | 900 | 31,000 |
| 1999/07/29 | 900 | 900 | 900 | 900 | 21,000 |
| 1999/07/27 | 889 | 889 | 889 | 889 | 2,000 |
| 1999/07/23 | 927 | 927 | 927 | 927 | 1,000 |
| 1999/07/16 | 900 | 900 | 890 | 890 | 4,000 |
| 1999/07/13 | 950 | 950 | 945 | 945 | 15,000 |
| 1999/07/12 | 946 | 946 | 945 | 946 | 23,000 |
| 1999/07/09 | 890 | 901 | 890 | 901 | 5,000 |
| 1999/07/08 | 910 | 910 | 890 | 890 | 7,000 |
| 1999/07/07 | 911 | 911 | 910 | 910 | 4,000 |
| 1999/07/06 | 917 | 917 | 910 | 910 | 12,000 |
| 1999/07/05 | 906 | 911 | 900 | 907 | 14,000 |
| 1999/07/02 | 910 | 915 | 900 | 900 | 4,000 |
| 1999/07/01 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/06/30 | 925 | 925 | 925 | 925 | 1,000 |
| 1999/06/29 | 900 | 900 | 881 | 881 | 3,000 |
| 1999/06/25 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/06/24 | 900 | 900 | 900 | 900 | 4,000 |
| 1999/06/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/06/22 | 901 | 901 | 900 | 901 | 11,000 |
| 1999/06/21 | 900 | 900 | 900 | 900 | 9,000 |
| 1999/06/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/06/10 | 882 | 900 | 882 | 900 | 12,000 |
| 1999/06/04 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/06/01 | 862 | 862 | 862 | 862 | 1,000 |
| 1999/05/31 | 862 | 862 | 862 | 862 | 1,000 |
| 1999/05/25 | 870 | 870 | 870 | 870 | 2,000 |
| 1999/05/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/05/10 | 943 | 943 | 943 | 943 | 10,000 |
| 1999/04/30 | 899 | 899 | 899 | 899 | 1,000 |
| 1999/04/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/04/23 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/04/21 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/04/16 | 900 | 933 | 900 | 933 | 2,000 |
| 1999/04/13 | 935 | 935 | 935 | 935 | 4,000 |
| 1999/04/12 | 927 | 927 | 927 | 927 | 10,000 |
| 1999/04/08 | 885 | 885 | 880 | 880 | 4,000 |
| 1999/04/07 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/04/06 | 904 | 904 | 880 | 880 | 2,000 |
| 1999/04/02 | 874 | 874 | 874 | 874 | 2,000 |
| 1999/03/31 | 876 | 876 | 876 | 876 | 1,000 |
| 1999/03/24 | 788 | 788 | 788 | 788 | 1,000 |
| 1999/03/18 | 785 | 786 | 785 | 786 | 2,000 |
| 1999/03/11 | 801 | 801 | 780 | 780 | 5,000 |
| 1999/03/10 | 850 | 870 | 850 | 870 | 13,000 |
| 1999/03/04 | 810 | 810 | 810 | 810 | 2,000 |
| 1999/03/03 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/03/02 | 800 | 800 | 800 | 800 | 9,000 |
| 1999/03/01 | 850 | 850 | 790 | 790 | 5,000 |
| 1999/02/26 | 830 | 830 | 830 | 830 | 17,000 |
| 1999/02/25 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/02/24 | 830 | 830 | 830 | 830 | 2,000 |
| 1999/02/23 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/02/22 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/02/19 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/02/18 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/02/12 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/02/10 | 939 | 939 | 939 | 939 | 11,000 |
| 1999/02/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1999/02/03 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/02/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/01/27 | 970 | 970 | 970 | 970 | 3,000 |
| 1999/01/26 | 970 | 970 | 970 | 970 | 3,000 |
| 1999/01/25 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/01/11 | 978 | 978 | 978 | 978 | 11,000 |
| 1999/01/07 | 900 | 900 | 900 | 900 | 1,000 |