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 |
---|---|---|---|---|---|
2000/12/29 | 640 | 640 | 640 | 640 | 1,000 |
2000/12/28 | 640 | 640 | 640 | 640 | 2,000 |
2000/12/27 | 650 | 650 | 640 | 640 | 5,000 |
2000/12/26 | 700 | 700 | 700 | 700 | 1,000 |
2000/12/25 | 739 | 739 | 690 | 690 | 3,000 |
2000/12/22 | 740 | 740 | 740 | 740 | 1,000 |
2000/12/21 | 749 | 749 | 749 | 749 | 1,000 |
2000/12/20 | 810 | 810 | 750 | 750 | 12,000 |
2000/12/13 | 849 | 849 | 849 | 849 | 1,000 |
2000/12/12 | 859 | 859 | 859 | 859 | 4,000 |
2000/12/11 | 863 | 863 | 863 | 863 | 10,000 |
2000/12/07 | 815 | 815 | 815 | 815 | 17,000 |
2000/12/06 | 810 | 810 | 810 | 810 | 1,000 |
2000/12/01 | 815 | 815 | 815 | 815 | 1,000 |
2000/11/10 | 829 | 829 | 829 | 829 | 12,000 |
2000/11/09 | 790 | 790 | 790 | 790 | 1,000 |
2000/11/07 | 820 | 820 | 800 | 800 | 6,000 |
2000/10/31 | 823 | 823 | 823 | 823 | 1,000 |
2000/10/26 | 740 | 740 | 740 | 740 | 1,000 |
2000/10/25 | 815 | 815 | 815 | 815 | 1,000 |
2000/10/10 | 855 | 855 | 840 | 840 | 11,000 |
2000/10/06 | 840 | 845 | 830 | 845 | 8,000 |
2000/10/02 | 858 | 858 | 858 | 858 | 1,000 |
2000/09/25 | 841 | 841 | 840 | 840 | 5,000 |
2000/09/12 | 874 | 874 | 874 | 874 | 1,000 |
2000/09/11 | 864 | 864 | 864 | 864 | 11,000 |
2000/09/08 | 840 | 840 | 840 | 840 | 1,000 |
2000/09/05 | 780 | 780 | 780 | 780 | 3,000 |
2000/09/04 | 803 | 803 | 800 | 800 | 5,000 |
2000/09/01 | 803 | 803 | 802 | 803 | 5,000 |
2000/08/31 | 850 | 850 | 803 | 803 | 2,000 |
2000/08/30 | 810 | 810 | 810 | 810 | 4,000 |
2000/08/25 | 810 | 810 | 810 | 810 | 2,000 |
2000/08/21 | 900 | 900 | 900 | 900 | 1,000 |
2000/08/10 | 950 | 950 | 950 | 950 | 10,000 |
2000/07/31 | 860 | 860 | 860 | 860 | 2,000 |
2000/07/27 | 890 | 890 | 830 | 830 | 2,000 |
2000/07/25 | 905 | 905 | 905 | 905 | 2,000 |
2000/07/18 | 900 | 900 | 900 | 900 | 2,000 |
2000/07/13 | 978 | 978 | 978 | 978 | 2,000 |
2000/07/12 | 983 | 983 | 970 | 978 | 18,000 |
2000/07/10 | 983 | 983 | 983 | 983 | 13,000 |
2000/06/30 | 947 | 947 | 947 | 947 | 1,000 |
2000/06/23 | 958 | 958 | 958 | 958 | 1,000 |
2000/06/12 | 913 | 913 | 913 | 913 | 10,000 |
2000/06/07 | 880 | 880 | 850 | 850 | 2,000 |
2000/06/02 | 870 | 870 | 870 | 870 | 2,000 |
2000/06/01 | 866 | 866 | 866 | 866 | 1,000 |
2000/05/26 | 800 | 800 | 800 | 800 | 1,000 |
2000/05/25 | 866 | 866 | 866 | 866 | 1,000 |
2000/05/11 | 857 | 857 | 857 | 857 | 4,000 |
2000/05/10 | 857 | 857 | 857 | 857 | 8,000 |
2000/05/01 | 821 | 821 | 821 | 821 | 1,000 |
2000/04/25 | 765 | 765 | 765 | 765 | 1,000 |
2000/04/10 | 834 | 834 | 834 | 834 | 12,000 |
2000/03/31 | 840 | 840 | 840 | 840 | 1,000 |
2000/03/28 | 820 | 820 | 820 | 820 | 1,000 |
2000/03/24 | 820 | 820 | 820 | 820 | 3,000 |
2000/03/10 | 828 | 828 | 828 | 828 | 12,000 |
2000/03/09 | 789 | 789 | 789 | 789 | 1,000 |
2000/03/03 | 780 | 780 | 780 | 780 | 1,000 |
2000/03/01 | 790 | 790 | 780 | 780 | 2,000 |
2000/02/29 | 790 | 790 | 790 | 790 | 1,000 |
2000/02/25 | 790 | 790 | 790 | 790 | 1,000 |
2000/02/14 | 808 | 808 | 790 | 790 | 6,000 |
2000/02/10 | 808 | 808 | 808 | 808 | 7,000 |
2000/02/09 | 770 | 770 | 770 | 770 | 2,000 |
2000/02/07 | 770 | 770 | 770 | 770 | 2,000 |
2000/02/04 | 770 | 770 | 770 | 770 | 3,000 |
2000/02/02 | 770 | 770 | 770 | 770 | 1,000 |
2000/01/31 | 780 | 780 | 780 | 780 | 1,000 |
2000/01/25 | 780 | 780 | 780 | 780 | 1,000 |
2000/01/14 | 780 | 780 | 780 | 780 | 1,000 |
2000/01/12 | 819 | 819 | 819 | 819 | 9,000 |
2000/01/11 | 780 | 780 | 780 | 780 | 4,000 |
2000/01/07 | 750 | 750 | 743 | 743 | 2,000 |
2000/01/06 | 751 | 751 | 750 | 750 | 2,000 |
2000/01/05 | 750 | 750 | 750 | 750 | 1,000 |