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 |
---|---|---|---|---|---|
2003/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2003/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2003/12/26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
2003/12/24 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2003/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2003/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2003/12/17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/12/16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/12/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,100 |
2003/12/12 | 1,290 | 1,290 | 1,260 | 1,270 | 9,100 |
2003/12/11 | 1,280 | 1,280 | 1,250 | 1,270 | 5,900 |
2003/12/10 | 1,240 | 1,270 | 1,240 | 1,260 | 4,300 |
2003/12/09 | 1,220 | 1,250 | 1,220 | 1,250 | 1,000 |
2003/12/08 | 1,270 | 1,270 | 1,220 | 1,240 | 1,300 |
2003/12/05 | 1,240 | 1,250 | 1,240 | 1,250 | 3,100 |
2003/12/04 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/12/03 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/12/02 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/12/01 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
2003/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/11/27 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/11/26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/11/25 | 1,190 | 1,190 | 1,190 | 1,190 | 800 |
2003/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2003/11/20 | 1,180 | 1,180 | 1,140 | 1,140 | 300 |
2003/11/19 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/11/18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/11/17 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
2003/11/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,500 |
2003/11/12 | 1,270 | 1,290 | 1,270 | 1,290 | 6,500 |
2003/11/11 | 1,270 | 1,270 | 1,270 | 1,270 | 2,100 |
2003/11/10 | 1,260 | 1,260 | 1,230 | 1,230 | 4,100 |
2003/11/07 | 1,190 | 1,230 | 1,190 | 1,220 | 2,700 |
2003/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2003/11/05 | 1,200 | 1,200 | 1,150 | 1,150 | 400 |
2003/11/04 | 1,250 | 1,250 | 1,200 | 1,220 | 2,200 |
2003/10/31 | 1,220 | 1,250 | 1,220 | 1,220 | 1,600 |
2003/10/30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2003/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
2003/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | 800 |
2003/10/23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2003/10/22 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/10/21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2003/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/10/17 | 1,290 | 1,290 | 1,250 | 1,250 | 700 |
2003/10/16 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
2003/10/15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,200 |
2003/10/14 | 1,350 | 1,350 | 1,300 | 1,300 | 7,900 |
2003/10/10 | 1,330 | 1,330 | 1,280 | 1,280 | 2,700 |
2003/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
2003/10/08 | 1,250 | 1,260 | 1,250 | 1,260 | 1,100 |
2003/10/07 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2003/10/06 | 1,230 | 1,250 | 1,200 | 1,250 | 1,200 |
2003/10/03 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2003/10/02 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2003/10/01 | 1,190 | 1,190 | 1,150 | 1,190 | 1,300 |
2003/09/30 | 1,210 | 1,210 | 1,170 | 1,210 | 2,000 |
2003/09/29 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
2003/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2003/09/25 | 1,230 | 1,250 | 1,230 | 1,240 | 1,500 |
2003/09/24 | 1,260 | 1,260 | 1,250 | 1,250 | 1,400 |
2003/09/22 | 1,230 | 1,260 | 1,230 | 1,260 | 1,000 |
2003/09/19 | 1,240 | 1,250 | 1,240 | 1,250 | 400 |
2003/09/18 | 1,230 | 1,240 | 1,230 | 1,230 | 400 |
2003/09/17 | 1,300 | 1,300 | 1,200 | 1,250 | 1,700 |
2003/09/16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/09/12 | 1,270 | 1,270 | 1,250 | 1,250 | 5,800 |
2003/09/11 | 1,330 | 1,330 | 1,160 | 1,160 | 4,700 |
2003/09/10 | 1,130 | 1,200 | 1,130 | 1,150 | 5,000 |
2003/09/09 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
2003/09/08 | 1,180 | 1,180 | 1,100 | 1,120 | 5,500 |
2003/09/05 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2003/09/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 |
2003/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2003/09/02 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
2003/09/01 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
2003/08/29 | 1,140 | 1,150 | 1,140 | 1,150 | 1,700 |
2003/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2003/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2003/08/26 | 1,200 | 1,210 | 1,180 | 1,210 | 300 |
2003/08/25 | 1,290 | 1,290 | 1,180 | 1,180 | 6,600 |
2003/08/22 | 1,330 | 1,330 | 1,300 | 1,300 | 200 |
2003/08/21 | 1,330 | 1,330 | 1,300 | 1,300 | 200 |
2003/08/20 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2003/08/19 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2003/08/18 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
2003/08/15 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2003/08/14 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
2003/08/13 | 1,350 | 1,350 | 1,300 | 1,340 | 5,400 |
2003/08/12 | 1,300 | 1,350 | 1,300 | 1,300 | 4,900 |
2003/08/11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,100 |
2003/08/08 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
2003/08/07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2003/08/06 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2003/08/05 | 1,250 | 1,260 | 1,250 | 1,250 | 500 |
2003/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
2003/07/31 | 1,290 | 1,290 | 1,250 | 1,250 | 1,500 |
2003/07/30 | 1,250 | 1,270 | 1,250 | 1,250 | 1,200 |
2003/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2003/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2003/07/25 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
2003/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2003/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2003/07/22 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
2003/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2003/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2003/07/16 | 1,300 | 1,300 | 1,290 | 1,290 | 200 |
2003/07/15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2003/07/14 | 1,200 | 1,430 | 1,200 | 1,300 | 23,900 |
2003/07/11 | 1,280 | 1,280 | 1,200 | 1,200 | 6,200 |
2003/07/10 | 1,190 | 1,200 | 1,180 | 1,200 | 7,600 |
2003/07/09 | 1,140 | 1,170 | 1,140 | 1,160 | 3,400 |
2003/07/08 | 1,140 | 1,140 | 1,130 | 1,130 | 3,800 |
2003/07/07 | 1,110 | 1,130 | 1,110 | 1,130 | 5,900 |
2003/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2003/07/03 | 1,040 | 1,110 | 1,040 | 1,070 | 4,500 |
2003/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2003/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2003/06/30 | 1,070 | 1,080 | 1,060 | 1,060 | 700 |
2003/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2003/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/06/25 | 1,030 | 1,030 | 1,000 | 1,000 | 2,900 |
2003/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/06/23 | 1,050 | 1,050 | 1,030 | 1,030 | 200 |
2003/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2003/06/19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2003/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 |
2003/06/17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2003/06/16 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2003/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 |
2003/06/12 | 1,130 | 1,130 | 1,080 | 1,080 | 4,000 |
2003/06/11 | 991 | 1,070 | 990 | 1,050 | 3,700 |
2003/06/10 | 1,000 | 1,000 | 970 | 990 | 4,000 |
2003/06/09 | 930 | 931 | 930 | 930 | 1,700 |
2003/06/06 | 935 | 935 | 930 | 935 | 1,300 |
2003/06/05 | 935 | 935 | 930 | 930 | 1,400 |
2003/06/04 | 935 | 935 | 930 | 930 | 1,700 |
2003/06/03 | 931 | 931 | 931 | 931 | 100 |
2003/06/02 | 960 | 960 | 940 | 955 | 1,300 |
2003/05/30 | 960 | 960 | 955 | 955 | 200 |
2003/05/29 | 955 | 960 | 955 | 960 | 300 |
2003/05/28 | 960 | 1,000 | 960 | 965 | 500 |
2003/05/27 | 1,010 | 1,010 | 1,000 | 1,000 | 200 |
2003/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/05/23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,200 |
2003/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2003/05/20 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2003/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/05/16 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2003/05/15 | 1,050 | 1,050 | 1,030 | 1,040 | 1,300 |
2003/05/14 | 1,040 | 1,080 | 1,040 | 1,040 | 2,600 |
2003/05/13 | 995 | 1,040 | 995 | 1,040 | 2,100 |
2003/05/12 | 980 | 1,030 | 980 | 990 | 10,000 |
2003/05/09 | 990 | 990 | 990 | 990 | 100 |
2003/05/08 | 965 | 965 | 965 | 965 | 200 |
2003/05/07 | 955 | 955 | 955 | 955 | 100 |
2003/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2003/05/02 | 940 | 940 | 940 | 940 | 100 |
2003/05/01 | 985 | 985 | 985 | 985 | 100 |
2003/04/30 | 970 | 970 | 970 | 970 | 500 |
2003/04/28 | 910 | 910 | 910 | 910 | 800 |
2003/04/25 | 950 | 950 | 950 | 950 | 1,100 |
2003/04/24 | 930 | 945 | 930 | 945 | 200 |
2003/04/23 | 921 | 930 | 920 | 930 | 1,300 |
2003/04/22 | 921 | 921 | 921 | 921 | 200 |
2003/04/21 | 940 | 940 | 940 | 940 | 100 |
2003/04/18 | 940 | 940 | 925 | 925 | 2,600 |
2003/04/17 | 940 | 940 | 940 | 940 | 100 |
2003/04/16 | 950 | 950 | 940 | 940 | 200 |
2003/04/15 | 1,000 | 1,000 | 960 | 960 | 300 |
2003/04/14 | 1,030 | 1,030 | 960 | 960 | 4,200 |
2003/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2003/04/10 | 950 | 990 | 950 | 970 | 9,900 |
2003/04/09 | 950 | 950 | 950 | 950 | 200 |
2003/04/08 | 950 | 950 | 950 | 950 | 200 |
2003/04/07 | 950 | 950 | 930 | 930 | 300 |
2003/04/04 | 940 | 940 | 940 | 940 | 100 |
2003/04/03 | 965 | 965 | 965 | 965 | 100 |
2003/04/02 | 945 | 945 | 945 | 945 | 200 |
2003/04/01 | 965 | 965 | 965 | 965 | 100 |
2003/03/31 | 965 | 965 | 965 | 965 | 500 |
2003/03/28 | 940 | 940 | 940 | 940 | 100 |
2003/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/03/26 | 930 | 930 | 930 | 930 | 100 |
2003/03/25 | 1,000 | 1,000 | 970 | 1,000 | 4,300 |
2003/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2003/03/20 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2003/03/19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2003/03/18 | 990 | 1,020 | 990 | 1,020 | 200 |
2003/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/03/14 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2003/03/13 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2003/03/12 | 1,000 | 1,040 | 1,000 | 1,030 | 6,200 |
2003/03/11 | 1,060 | 1,060 | 1,000 | 1,000 | 5,900 |
2003/03/10 | 990 | 1,040 | 990 | 1,000 | 6,200 |
2003/03/07 | 999 | 999 | 999 | 999 | 100 |
2003/03/06 | 975 | 975 | 975 | 975 | 300 |
2003/03/05 | 975 | 975 | 970 | 970 | 200 |
2003/03/04 | 980 | 980 | 980 | 980 | 700 |
2003/03/03 | 990 | 1,000 | 990 | 1,000 | 2,100 |
2003/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2003/02/27 | 995 | 1,000 | 995 | 1,000 | 500 |
2003/02/26 | 980 | 980 | 980 | 980 | 100 |
2003/02/25 | 990 | 990 | 980 | 980 | 3,500 |
2003/02/24 | 1,000 | 1,000 | 990 | 990 | 300 |
2003/02/21 | 990 | 990 | 990 | 990 | 500 |
2003/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/02/19 | 1,030 | 1,030 | 1,010 | 1,010 | 400 |
2003/02/18 | 1,030 | 1,030 | 1,000 | 1,000 | 200 |
2003/02/17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2003/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2003/02/13 | 1,080 | 1,080 | 1,030 | 1,030 | 3,300 |
2003/02/12 | 1,050 | 1,070 | 1,020 | 1,020 | 8,000 |
2003/02/10 | 980 | 1,020 | 980 | 1,020 | 3,600 |
2003/02/07 | 945 | 945 | 945 | 945 | 100 |
2003/02/06 | 950 | 950 | 950 | 950 | 100 |
2003/02/05 | 945 | 945 | 945 | 945 | 1,000 |
2003/02/04 | 945 | 945 | 945 | 945 | 100 |
2003/02/03 | 935 | 945 | 935 | 945 | 300 |
2003/01/31 | 930 | 930 | 925 | 930 | 1,800 |
2003/01/30 | 925 | 925 | 925 | 925 | 100 |
2003/01/29 | 915 | 915 | 915 | 915 | 100 |
2003/01/28 | 925 | 925 | 925 | 925 | 100 |
2003/01/27 | 920 | 920 | 920 | 920 | 1,000 |
2003/01/24 | 925 | 925 | 925 | 925 | 1,000 |
2003/01/23 | 915 | 915 | 915 | 915 | 100 |
2003/01/22 | 920 | 920 | 920 | 920 | 100 |
2003/01/21 | 915 | 915 | 915 | 915 | 100 |
2003/01/20 | 920 | 920 | 920 | 920 | 100 |
2003/01/17 | 915 | 915 | 915 | 915 | 100 |
2003/01/16 | 920 | 920 | 920 | 920 | 100 |
2003/01/15 | 930 | 930 | 920 | 920 | 8,200 |
2003/01/14 | 905 | 915 | 905 | 915 | 3,400 |
2003/01/10 | 900 | 900 | 895 | 895 | 6,900 |
2003/01/09 | 890 | 890 | 890 | 890 | 100 |
2003/01/08 | 875 | 890 | 875 | 890 | 1,000 |
2003/01/07 | 870 | 875 | 870 | 875 | 600 |
2003/01/06 | 875 | 875 | 875 | 875 | 600 |