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 |
---|---|---|---|---|---|
2001/12/28 | 680 | 680 | 680 | 680 | 1,000 |
2001/12/27 | 685 | 685 | 685 | 685 | 1,000 |
2001/12/26 | 700 | 700 | 680 | 680 | 2,000 |
2001/12/25 | 685 | 685 | 685 | 685 | 2,000 |
2001/12/21 | 680 | 680 | 680 | 680 | 1,000 |
2001/12/20 | 655 | 655 | 655 | 655 | 2,000 |
2001/12/19 | 680 | 685 | 680 | 685 | 2,000 |
2001/12/18 | 665 | 665 | 665 | 665 | 2,000 |
2001/12/17 | 700 | 700 | 700 | 700 | 1,000 |
2001/12/14 | 696 | 696 | 695 | 695 | 2,000 |
2001/12/13 | 705 | 705 | 705 | 705 | 1,000 |
2001/12/12 | 705 | 725 | 705 | 705 | 20,000 |
2001/12/11 | 725 | 725 | 705 | 705 | 10,000 |
2001/12/10 | 720 | 720 | 710 | 710 | 6,000 |
2001/12/07 | 705 | 705 | 705 | 705 | 2,000 |
2001/12/06 | 710 | 710 | 710 | 710 | 1,000 |
2001/12/05 | 720 | 720 | 720 | 720 | 1,000 |
2001/12/04 | 706 | 706 | 706 | 706 | 1,000 |
2001/12/03 | 720 | 720 | 720 | 720 | 1,000 |
2001/11/30 | 720 | 720 | 720 | 720 | 1,000 |
2001/11/29 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/28 | 710 | 710 | 710 | 710 | 1,000 |
2001/11/27 | 705 | 710 | 705 | 710 | 2,000 |
2001/11/26 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/22 | 705 | 705 | 705 | 705 | 2,000 |
2001/11/21 | 730 | 730 | 700 | 700 | 4,000 |
2001/11/20 | 715 | 715 | 715 | 715 | 1,000 |
2001/11/19 | 730 | 730 | 730 | 730 | 1,000 |
2001/11/16 | 725 | 725 | 725 | 725 | 1,000 |
2001/11/15 | 705 | 705 | 705 | 705 | 1,000 |
2001/11/14 | 740 | 740 | 720 | 720 | 10,000 |
2001/11/13 | 720 | 725 | 710 | 710 | 6,000 |
2001/11/12 | 710 | 720 | 710 | 720 | 7,000 |
2001/11/09 | 705 | 705 | 705 | 705 | 2,000 |
2001/11/08 | 725 | 725 | 720 | 720 | 4,000 |
2001/11/07 | 720 | 720 | 720 | 720 | 2,000 |
2001/11/06 | 716 | 716 | 716 | 716 | 1,000 |
2001/11/05 | 730 | 730 | 730 | 730 | 1,000 |
2001/11/02 | 705 | 705 | 705 | 705 | 1,000 |
2001/11/01 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/31 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/30 | 680 | 690 | 680 | 690 | 2,000 |
2001/10/29 | 680 | 680 | 680 | 680 | 1,000 |
2001/10/26 | 690 | 690 | 690 | 690 | 1,000 |
2001/10/25 | 700 | 700 | 700 | 700 | 5,000 |
2001/10/24 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/23 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/22 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/19 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/18 | 720 | 720 | 720 | 720 | 2,000 |
2001/10/17 | 720 | 720 | 720 | 720 | 2,000 |
2001/10/16 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/15 | 710 | 720 | 710 | 720 | 2,000 |
2001/10/12 | 750 | 750 | 750 | 750 | 4,000 |
2001/10/11 | 740 | 740 | 740 | 740 | 3,000 |
2001/10/10 | 725 | 740 | 715 | 715 | 10,000 |
2001/10/09 | 717 | 720 | 715 | 720 | 5,000 |
2001/10/05 | 740 | 740 | 740 | 740 | 1,000 |
2001/10/04 | 740 | 740 | 740 | 740 | 1,000 |
2001/10/03 | 735 | 735 | 735 | 735 | 5,000 |
2001/10/02 | 745 | 750 | 745 | 750 | 5,000 |
2001/10/01 | 775 | 775 | 775 | 775 | 1,000 |
2001/09/28 | 760 | 760 | 760 | 760 | 1,000 |
2001/09/27 | 795 | 795 | 795 | 795 | 1,000 |
2001/09/26 | 775 | 775 | 775 | 775 | 2,000 |
2001/09/25 | 800 | 800 | 800 | 800 | 1,000 |
2001/09/21 | 800 | 800 | 800 | 800 | 2,000 |
2001/09/20 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/19 | 805 | 805 | 775 | 775 | 3,000 |
2001/09/18 | 780 | 780 | 780 | 780 | 1,000 |
2001/09/17 | 795 | 795 | 795 | 795 | 1,000 |
2001/09/14 | 815 | 815 | 810 | 815 | 3,000 |
2001/09/13 | 785 | 785 | 785 | 785 | 1,000 |
2001/09/12 | 815 | 815 | 815 | 815 | 3,000 |
2001/09/11 | 811 | 830 | 800 | 800 | 12,000 |
2001/09/10 | 825 | 850 | 810 | 840 | 8,000 |
2001/09/07 | 800 | 800 | 800 | 800 | 2,000 |
2001/09/06 | 801 | 801 | 801 | 801 | 1,000 |
2001/09/05 | 820 | 820 | 800 | 800 | 2,000 |
2001/09/04 | 800 | 800 | 800 | 800 | 1,000 |
2001/09/03 | 780 | 780 | 780 | 780 | 2,000 |
2001/08/31 | 800 | 800 | 800 | 800 | 2,000 |
2001/08/30 | 790 | 790 | 790 | 790 | 1,000 |
2001/08/29 | 805 | 805 | 805 | 805 | 1,000 |
2001/08/28 | 795 | 800 | 785 | 800 | 6,000 |
2001/08/27 | 810 | 810 | 810 | 810 | 1,000 |
2001/08/24 | 813 | 813 | 810 | 810 | 4,000 |
2001/08/23 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/22 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/21 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/20 | 815 | 815 | 815 | 815 | 1,000 |
2001/08/17 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/16 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/15 | 819 | 819 | 819 | 819 | 1,000 |
2001/08/14 | 815 | 815 | 815 | 815 | 3,000 |
2001/08/13 | 850 | 860 | 800 | 800 | 12,000 |
2001/08/10 | 825 | 875 | 825 | 860 | 13,000 |
2001/08/09 | 805 | 815 | 805 | 810 | 3,000 |
2001/08/08 | 775 | 775 | 775 | 775 | 1,000 |
2001/08/07 | 780 | 780 | 780 | 780 | 2,000 |
2001/08/06 | 805 | 805 | 805 | 805 | 1,000 |
2001/08/03 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/02 | 830 | 830 | 830 | 830 | 2,000 |
2001/08/01 | 890 | 890 | 830 | 830 | 3,000 |
2001/07/31 | 850 | 850 | 850 | 850 | 1,000 |
2001/07/30 | 840 | 840 | 840 | 840 | 1,000 |
2001/07/27 | 830 | 830 | 820 | 820 | 4,000 |
2001/07/26 | 835 | 835 | 835 | 835 | 1,000 |
2001/07/25 | 830 | 860 | 830 | 830 | 8,000 |
2001/07/24 | 835 | 835 | 835 | 835 | 2,000 |
2001/07/23 | 855 | 855 | 855 | 855 | 1,000 |
2001/07/19 | 835 | 835 | 835 | 835 | 1,000 |
2001/07/18 | 850 | 850 | 850 | 850 | 1,000 |
2001/07/17 | 840 | 840 | 840 | 840 | 1,000 |
2001/07/16 | 830 | 830 | 830 | 830 | 2,000 |
2001/07/13 | 855 | 855 | 850 | 850 | 4,000 |
2001/07/12 | 820 | 850 | 810 | 850 | 24,000 |
2001/07/11 | 790 | 805 | 790 | 795 | 14,000 |
2001/07/10 | 770 | 770 | 760 | 760 | 7,000 |
2001/07/09 | 745 | 745 | 745 | 745 | 2,000 |
2001/07/06 | 770 | 770 | 770 | 770 | 1,000 |
2001/07/05 | 760 | 760 | 760 | 760 | 1,000 |
2001/07/04 | 750 | 750 | 750 | 750 | 1,000 |
2001/07/03 | 740 | 740 | 740 | 740 | 1,000 |
2001/07/02 | 745 | 745 | 745 | 745 | 1,000 |
2001/06/29 | 755 | 755 | 755 | 755 | 1,000 |
2001/06/28 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/27 | 760 | 760 | 760 | 760 | 1,000 |
2001/06/26 | 750 | 761 | 750 | 755 | 3,000 |
2001/06/25 | 770 | 770 | 770 | 770 | 1,000 |
2001/06/22 | 770 | 770 | 770 | 770 | 2,000 |
2001/06/21 | 795 | 795 | 795 | 795 | 1,000 |
2001/06/20 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/19 | 810 | 810 | 810 | 810 | 1,000 |
2001/06/18 | 820 | 820 | 820 | 820 | 1,000 |
2001/06/15 | 825 | 825 | 825 | 825 | 3,000 |
2001/06/14 | 840 | 840 | 840 | 840 | 2,000 |
2001/06/13 | 850 | 850 | 850 | 850 | 2,000 |
2001/06/12 | 850 | 855 | 850 | 855 | 6,000 |
2001/06/11 | 845 | 850 | 845 | 850 | 10,000 |
2001/06/08 | 850 | 850 | 850 | 850 | 5,000 |
2001/06/07 | 850 | 860 | 850 | 860 | 5,000 |
2001/06/06 | 850 | 870 | 850 | 870 | 3,000 |
2001/06/05 | 854 | 854 | 854 | 854 | 1,000 |
2001/06/04 | 850 | 850 | 850 | 850 | 1,000 |
2001/06/01 | 840 | 840 | 840 | 840 | 2,000 |
2001/05/31 | 845 | 850 | 845 | 850 | 3,000 |
2001/05/30 | 850 | 850 | 850 | 850 | 2,000 |
2001/05/29 | 855 | 855 | 855 | 855 | 2,000 |
2001/05/28 | 860 | 860 | 851 | 855 | 13,000 |
2001/05/25 | 860 | 860 | 860 | 860 | 2,000 |
2001/05/24 | 865 | 865 | 865 | 865 | 1,000 |
2001/05/23 | 880 | 885 | 870 | 870 | 8,000 |
2001/05/22 | 869 | 869 | 869 | 869 | 1,000 |
2001/05/21 | 855 | 855 | 855 | 855 | 1,000 |
2001/05/18 | 835 | 835 | 835 | 835 | 1,000 |
2001/05/17 | 850 | 850 | 850 | 850 | 1,000 |
2001/05/16 | 850 | 850 | 850 | 850 | 1,000 |
2001/05/15 | 910 | 910 | 850 | 850 | 9,000 |
2001/05/14 | 910 | 910 | 910 | 910 | 1,000 |
2001/05/11 | 900 | 900 | 900 | 900 | 1,000 |
2001/05/10 | 900 | 900 | 865 | 880 | 19,000 |
2001/05/09 | 865 | 865 | 850 | 860 | 6,000 |
2001/05/08 | 865 | 865 | 865 | 865 | 2,000 |
2001/05/07 | 860 | 860 | 860 | 860 | 1,000 |
2001/05/02 | 850 | 850 | 850 | 850 | 1,000 |
2001/05/01 | 845 | 845 | 845 | 845 | 2,000 |
2001/04/27 | 860 | 860 | 860 | 860 | 2,000 |
2001/04/26 | 855 | 855 | 855 | 855 | 1,000 |
2001/04/25 | 850 | 850 | 840 | 840 | 3,000 |
2001/04/24 | 850 | 850 | 850 | 850 | 1,000 |
2001/04/23 | 850 | 850 | 850 | 850 | 1,000 |
2001/04/20 | 850 | 850 | 850 | 850 | 1,000 |
2001/04/19 | 860 | 860 | 855 | 855 | 2,000 |
2001/04/18 | 835 | 870 | 835 | 870 | 3,000 |
2001/04/17 | 845 | 845 | 845 | 845 | 1,000 |
2001/04/16 | 855 | 855 | 840 | 840 | 6,000 |
2001/04/13 | 855 | 855 | 855 | 855 | 1,000 |
2001/04/12 | 855 | 855 | 855 | 855 | 1,000 |
2001/04/11 | 855 | 855 | 855 | 855 | 1,000 |
2001/04/10 | 870 | 895 | 845 | 845 | 29,000 |
2001/04/09 | 860 | 860 | 860 | 860 | 3,000 |
2001/04/06 | 840 | 850 | 840 | 840 | 3,000 |
2001/04/05 | 835 | 835 | 835 | 835 | 1,000 |
2001/04/04 | 840 | 840 | 810 | 810 | 2,000 |
2001/04/03 | 840 | 840 | 840 | 840 | 1,000 |
2001/04/02 | 840 | 840 | 840 | 840 | 1,000 |
2001/03/30 | 830 | 830 | 830 | 830 | 1,000 |
2001/03/29 | 839 | 839 | 839 | 839 | 1,000 |
2001/03/28 | 839 | 839 | 839 | 839 | 1,000 |
2001/03/27 | 835 | 835 | 835 | 835 | 1,000 |
2001/03/26 | 840 | 840 | 840 | 840 | 2,000 |
2001/03/23 | 840 | 850 | 840 | 840 | 4,000 |
2001/03/22 | 880 | 880 | 880 | 880 | 1,000 |
2001/03/21 | 830 | 830 | 830 | 830 | 1,000 |
2001/03/19 | 830 | 830 | 830 | 830 | 1,000 |
2001/03/16 | 830 | 830 | 830 | 830 | 1,000 |
2001/03/15 | 830 | 830 | 830 | 830 | 2,000 |
2001/03/14 | 845 | 845 | 845 | 845 | 1,000 |
2001/03/13 | 854 | 854 | 854 | 854 | 1,000 |
2001/03/12 | 843 | 875 | 835 | 835 | 26,000 |
2001/03/09 | 835 | 835 | 835 | 835 | 1,000 |
2001/03/08 | 830 | 830 | 830 | 830 | 5,000 |
2001/03/07 | 831 | 855 | 831 | 835 | 8,000 |
2001/03/06 | 830 | 830 | 830 | 830 | 3,000 |
2001/03/05 | 855 | 855 | 850 | 850 | 3,000 |
2001/03/02 | 860 | 860 | 860 | 860 | 1,000 |
2001/03/01 | 870 | 870 | 870 | 870 | 2,000 |
2001/02/28 | 850 | 850 | 830 | 845 | 4,000 |
2001/02/27 | 830 | 830 | 830 | 830 | 1,000 |
2001/02/26 | 830 | 830 | 830 | 830 | 1,000 |
2001/02/23 | 840 | 840 | 830 | 830 | 2,000 |
2001/02/22 | 825 | 825 | 825 | 825 | 1,000 |
2001/02/21 | 830 | 830 | 830 | 830 | 2,000 |
2001/02/20 | 850 | 850 | 850 | 850 | 3,000 |
2001/02/19 | 840 | 840 | 840 | 840 | 1,000 |
2001/02/16 | 820 | 820 | 820 | 820 | 1,000 |
2001/02/15 | 810 | 810 | 810 | 810 | 1,000 |
2001/02/14 | 755 | 755 | 755 | 755 | 1,000 |
2001/02/13 | 750 | 771 | 750 | 765 | 21,000 |
2001/02/09 | 735 | 735 | 735 | 735 | 1,000 |
2001/02/08 | 730 | 730 | 730 | 730 | 1,000 |
2001/02/07 | 725 | 725 | 725 | 725 | 1,000 |
2001/02/06 | 710 | 710 | 710 | 710 | 2,000 |
2001/02/05 | 700 | 700 | 700 | 700 | 2,000 |
2001/02/02 | 730 | 730 | 710 | 710 | 2,000 |
2001/02/01 | 735 | 735 | 730 | 730 | 6,000 |
2001/01/31 | 760 | 760 | 735 | 735 | 2,000 |
2001/01/30 | 740 | 740 | 740 | 740 | 2,000 |
2001/01/29 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/26 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/25 | 750 | 750 | 750 | 750 | 1,000 |
2001/01/24 | 735 | 735 | 735 | 735 | 2,000 |
2001/01/23 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/22 | 740 | 740 | 740 | 740 | 2,000 |
2001/01/19 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/18 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/17 | 755 | 755 | 755 | 755 | 1,000 |
2001/01/16 | 755 | 755 | 730 | 730 | 2,000 |
2001/01/15 | 720 | 720 | 720 | 720 | 2,000 |
2001/01/12 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/11 | 740 | 740 | 740 | 740 | 1,000 |
2001/01/10 | 685 | 710 | 685 | 700 | 22,000 |
2001/01/09 | 670 | 675 | 670 | 675 | 3,000 |
2001/01/05 | 665 | 665 | 665 | 665 | 1,000 |
2001/01/04 | 660 | 660 | 660 | 660 | 3,000 |