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 |
|---|---|---|---|---|---|
| 2004/12/30 | 990 | 990 | 964 | 969 | 7,900 |
| 2004/12/29 | 984 | 984 | 965 | 984 | 1,600 |
| 2004/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2004/12/27 | 968 | 990 | 966 | 990 | 4,900 |
| 2004/12/24 | 965 | 969 | 965 | 965 | 5,500 |
| 2004/12/22 | 975 | 975 | 970 | 970 | 400 |
| 2004/12/21 | 975 | 975 | 969 | 975 | 1,200 |
| 2004/12/20 | 970 | 975 | 970 | 975 | 2,300 |
| 2004/12/17 | 960 | 970 | 959 | 970 | 3,100 |
| 2004/12/16 | 979 | 980 | 965 | 965 | 2,800 |
| 2004/12/15 | 972 | 995 | 972 | 980 | 1,800 |
| 2004/12/14 | 998 | 999 | 970 | 970 | 19,700 |
| 2004/12/13 | 959 | 960 | 950 | 960 | 8,000 |
| 2004/12/10 | 950 | 950 | 944 | 946 | 8,200 |
| 2004/12/09 | 953 | 953 | 950 | 950 | 3,100 |
| 2004/12/08 | 953 | 953 | 949 | 953 | 4,200 |
| 2004/12/07 | 960 | 960 | 952 | 953 | 500 |
| 2004/12/06 | 950 | 950 | 948 | 950 | 2,500 |
| 2004/12/03 | 945 | 950 | 945 | 950 | 9,000 |
| 2004/12/02 | 945 | 945 | 945 | 945 | 3,600 |
| 2004/12/01 | 944 | 945 | 944 | 945 | 600 |
| 2004/11/30 | 944 | 945 | 940 | 945 | 2,600 |
| 2004/11/29 | 930 | 945 | 930 | 945 | 2,700 |
| 2004/11/26 | 931 | 931 | 925 | 930 | 1,500 |
| 2004/11/25 | 950 | 950 | 934 | 935 | 4,500 |
| 2004/11/24 | 955 | 955 | 945 | 950 | 2,400 |
| 2004/11/22 | 956 | 956 | 950 | 950 | 500 |
| 2004/11/19 | 950 | 957 | 945 | 956 | 4,700 |
| 2004/11/18 | 960 | 967 | 960 | 967 | 700 |
| 2004/11/17 | 970 | 970 | 970 | 970 | 500 |
| 2004/11/16 | 990 | 990 | 990 | 990 | 100 |
| 2004/11/15 | 949 | 990 | 949 | 980 | 10,400 |
| 2004/11/12 | 920 | 950 | 920 | 950 | 12,600 |
| 2004/11/11 | 936 | 940 | 930 | 931 | 9,000 |
| 2004/11/10 | 940 | 941 | 935 | 935 | 7,000 |
| 2004/11/09 | 939 | 940 | 938 | 940 | 3,400 |
| 2004/11/08 | 950 | 950 | 934 | 940 | 3,500 |
| 2004/11/05 | 946 | 950 | 945 | 950 | 1,700 |
| 2004/11/04 | 958 | 960 | 950 | 950 | 10,900 |
| 2004/11/02 | 970 | 970 | 960 | 960 | 3,400 |
| 2004/11/01 | 984 | 985 | 970 | 970 | 4,500 |
| 2004/10/29 | 989 | 990 | 985 | 986 | 700 |
| 2004/10/28 | 995 | 999 | 990 | 990 | 2,100 |
| 2004/10/27 | 995 | 995 | 995 | 995 | 100 |
| 2004/10/26 | 995 | 995 | 995 | 995 | 100 |
| 2004/10/25 | 1,000 | 1,000 | 980 | 980 | 14,900 |
| 2004/10/22 | 995 | 996 | 994 | 995 | 2,700 |
| 2004/10/21 | 1,000 | 1,000 | 995 | 995 | 300 |
| 2004/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2004/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2004/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2004/10/15 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 2004/10/14 | 1,020 | 1,020 | 1,000 | 1,000 | 13,100 |
| 2004/10/13 | 999 | 1,020 | 999 | 1,010 | 4,800 |
| 2004/10/12 | 1,020 | 1,020 | 1,000 | 1,000 | 8,900 |
| 2004/10/08 | 1,010 | 1,020 | 1,010 | 1,010 | 3,200 |
| 2004/10/07 | 1,020 | 1,020 | 1,010 | 1,010 | 4,500 |
| 2004/10/06 | 1,000 | 1,020 | 1,000 | 1,020 | 1,700 |
| 2004/10/05 | 1,010 | 1,020 | 1,000 | 1,000 | 5,900 |
| 2004/10/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,900 |
| 2004/10/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,200 |
| 2004/09/30 | 1,030 | 1,040 | 1,030 | 1,030 | 1,400 |
| 2004/09/29 | 1,030 | 1,050 | 1,030 | 1,030 | 1,600 |
| 2004/09/28 | 999 | 1,050 | 999 | 1,050 | 24,000 |
| 2004/09/27 | 1,030 | 1,040 | 998 | 1,000 | 5,500 |
| 2004/09/24 | 1,060 | 1,070 | 1,050 | 1,050 | 11,600 |
| 2004/09/22 | 1,070 | 1,080 | 1,060 | 1,060 | 6,900 |
| 2004/09/21 | 1,060 | 1,080 | 1,060 | 1,080 | 2,300 |
| 2004/09/17 | 1,060 | 1,080 | 1,060 | 1,060 | 3,700 |
| 2004/09/16 | 1,070 | 1,080 | 1,060 | 1,060 | 7,000 |
| 2004/09/15 | 1,070 | 1,080 | 1,070 | 1,080 | 3,900 |
| 2004/09/14 | 1,080 | 1,090 | 1,070 | 1,080 | 6,800 |
| 2004/09/13 | 1,100 | 1,100 | 1,070 | 1,080 | 9,600 |
| 2004/09/10 | 1,060 | 1,090 | 1,050 | 1,090 | 18,500 |
| 2004/09/09 | 1,030 | 1,050 | 1,030 | 1,050 | 11,800 |
| 2004/09/08 | 1,040 | 1,040 | 1,030 | 1,030 | 5,700 |
| 2004/09/07 | 1,050 | 1,060 | 1,030 | 1,030 | 30,600 |
| 2004/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 1,700 |
| 2004/09/03 | 1,040 | 1,050 | 1,040 | 1,050 | 1,400 |
| 2004/09/02 | 1,030 | 1,040 | 1,030 | 1,040 | 1,300 |
| 2004/09/01 | 1,020 | 1,030 | 1,020 | 1,030 | 1,800 |
| 2004/08/31 | 1,020 | 1,030 | 1,020 | 1,030 | 6,400 |
| 2004/08/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 |
| 2004/08/27 | 1,020 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2004/08/26 | 1,020 | 1,020 | 1,010 | 1,020 | 5,100 |
| 2004/08/25 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 2004/08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2004/08/23 | 1,020 | 1,020 | 1,010 | 1,020 | 700 |
| 2004/08/20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,900 |
| 2004/08/19 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2004/08/18 | 1,010 | 1,010 | 1,000 | 1,010 | 700 |
| 2004/08/17 | 1,010 | 1,020 | 1,010 | 1,010 | 600 |
| 2004/08/16 | 1,010 | 1,010 | 999 | 1,010 | 3,300 |
| 2004/08/13 | 1,000 | 1,000 | 999 | 1,000 | 2,800 |
| 2004/08/12 | 999 | 1,010 | 998 | 1,000 | 5,400 |
| 2004/08/11 | 999 | 1,010 | 999 | 999 | 17,300 |
| 2004/08/10 | 1,000 | 1,010 | 997 | 1,000 | 4,400 |
| 2004/08/09 | 1,000 | 1,010 | 998 | 1,000 | 10,600 |
| 2004/08/06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2004/08/05 | 1,030 | 1,030 | 1,000 | 1,010 | 6,600 |
| 2004/08/04 | 1,000 | 1,010 | 1,000 | 1,010 | 5,700 |
| 2004/08/03 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2004/08/02 | 1,040 | 1,040 | 1,020 | 1,020 | 5,600 |
| 2004/07/30 | 1,030 | 1,030 | 1,020 | 1,030 | 1,100 |
| 2004/07/29 | 1,040 | 1,050 | 1,000 | 1,030 | 27,600 |
| 2004/07/28 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 |
| 2004/07/27 | 1,040 | 1,050 | 1,030 | 1,040 | 1,700 |
| 2004/07/26 | 1,050 | 1,050 | 1,030 | 1,040 | 3,700 |
| 2004/07/23 | 1,040 | 1,050 | 1,030 | 1,030 | 10,000 |
| 2004/07/22 | 1,040 | 1,040 | 1,030 | 1,040 | 400 |
| 2004/07/21 | 1,030 | 1,040 | 1,030 | 1,030 | 1,700 |
| 2004/07/20 | 1,020 | 1,040 | 1,020 | 1,030 | 1,400 |
| 2004/07/16 | 1,020 | 1,030 | 1,020 | 1,030 | 4,800 |
| 2004/07/15 | 1,030 | 1,030 | 1,010 | 1,020 | 9,100 |
| 2004/07/14 | 1,020 | 1,040 | 1,020 | 1,020 | 10,600 |
| 2004/07/13 | 1,030 | 1,070 | 1,010 | 1,020 | 33,900 |
| 2004/07/12 | 1,030 | 1,040 | 1,030 | 1,040 | 8,400 |
| 2004/07/09 | 1,030 | 1,030 | 1,020 | 1,020 | 7,400 |
| 2004/07/08 | 1,030 | 1,040 | 1,010 | 1,030 | 10,000 |
| 2004/07/07 | 1,030 | 1,040 | 1,000 | 1,040 | 9,800 |
| 2004/07/06 | 1,050 | 1,050 | 1,030 | 1,030 | 11,200 |
| 2004/07/05 | 1,050 | 1,050 | 1,030 | 1,040 | 12,800 |
| 2004/07/02 | 1,030 | 1,040 | 1,020 | 1,040 | 4,400 |
| 2004/07/01 | 1,050 | 1,050 | 1,030 | 1,040 | 19,600 |
| 2004/06/30 | 1,050 | 1,050 | 1,030 | 1,040 | 4,600 |
| 2004/06/29 | 1,030 | 1,050 | 1,030 | 1,050 | 3,800 |
| 2004/06/28 | 1,030 | 1,040 | 1,020 | 1,030 | 28,800 |
| 2004/06/25 | 1,030 | 1,040 | 1,030 | 1,030 | 2,300 |
| 2004/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,200 |
| 2004/06/23 | 1,020 | 1,030 | 1,010 | 1,020 | 4,100 |
| 2004/06/22 | 1,030 | 1,040 | 1,030 | 1,030 | 1,900 |
| 2004/06/21 | 1,040 | 1,040 | 1,030 | 1,030 | 1,600 |
| 2004/06/18 | 1,050 | 1,050 | 1,030 | 1,040 | 5,500 |
| 2004/06/17 | 1,050 | 1,050 | 1,040 | 1,040 | 4,500 |
| 2004/06/16 | 1,040 | 1,040 | 1,030 | 1,040 | 3,200 |
| 2004/06/15 | 1,040 | 1,040 | 1,020 | 1,030 | 1,300 |
| 2004/06/14 | 1,040 | 1,040 | 1,020 | 1,030 | 8,000 |
| 2004/06/11 | 1,040 | 1,050 | 1,030 | 1,030 | 4,100 |
| 2004/06/10 | 1,020 | 1,050 | 1,010 | 1,030 | 8,900 |
| 2004/06/09 | 1,010 | 1,010 | 1,010 | 1,010 | 600 |
| 2004/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | 600 |
| 2004/06/07 | 1,010 | 1,020 | 1,010 | 1,010 | 2,700 |
| 2004/06/04 | 996 | 1,000 | 996 | 1,000 | 300 |
| 2004/06/03 | 1,010 | 1,020 | 998 | 1,000 | 1,000 |
| 2004/06/02 | 1,000 | 1,010 | 1,000 | 1,010 | 700 |
| 2004/06/01 | 1,000 | 1,000 | 995 | 1,000 | 1,000 |
| 2004/05/31 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/05/28 | 980 | 985 | 970 | 985 | 1,700 |
| 2004/05/27 | 990 | 1,000 | 980 | 980 | 1,500 |
| 2004/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2004/05/25 | 1,000 | 1,010 | 1,000 | 1,000 | 3,200 |
| 2004/05/24 | 995 | 1,020 | 995 | 1,000 | 3,500 |
| 2004/05/21 | 990 | 1,000 | 980 | 1,000 | 4,300 |
| 2004/05/20 | 990 | 990 | 970 | 980 | 900 |
| 2004/05/19 | 940 | 970 | 940 | 970 | 25,400 |
| 2004/05/18 | 950 | 960 | 940 | 940 | 3,200 |
| 2004/05/17 | 970 | 975 | 955 | 960 | 5,200 |
| 2004/05/14 | 1,000 | 1,000 | 970 | 970 | 6,300 |
| 2004/05/13 | 1,000 | 1,010 | 990 | 1,000 | 8,900 |
| 2004/05/12 | 1,000 | 1,020 | 1,000 | 1,020 | 4,300 |
| 2004/05/11 | 1,010 | 1,030 | 1,000 | 1,000 | 12,600 |
| 2004/05/10 | 1,050 | 1,050 | 1,000 | 1,030 | 9,400 |
| 2004/05/07 | 1,040 | 1,050 | 1,000 | 1,050 | 39,800 |
| 2004/05/06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2004/04/30 | 1,040 | 1,040 | 1,000 | 1,020 | 16,700 |
| 2004/04/28 | 1,020 | 1,040 | 1,020 | 1,040 | 36,800 |
| 2004/04/27 | 1,040 | 1,050 | 1,020 | 1,040 | 44,000 |
| 2004/04/26 | 1,060 | 1,070 | 1,000 | 1,030 | 23,800 |
| 2004/04/23 | 1,050 | 1,080 | 1,040 | 1,070 | 13,000 |
| 2004/04/22 | 1,090 | 1,100 | 1,050 | 1,050 | 12,300 |
| 2004/04/21 | 1,110 | 1,110 | 1,090 | 1,100 | 13,100 |
| 2004/04/20 | 1,110 | 1,110 | 1,100 | 1,100 | 12,100 |
| 2004/04/19 | 1,110 | 1,110 | 1,100 | 1,100 | 1,800 |
| 2004/04/16 | 1,110 | 1,110 | 1,100 | 1,100 | 1,600 |
| 2004/04/15 | 1,100 | 1,110 | 1,100 | 1,100 | 2,900 |
| 2004/04/14 | 1,120 | 1,120 | 1,100 | 1,120 | 6,600 |
| 2004/04/13 | 1,140 | 1,140 | 1,100 | 1,100 | 4,600 |
| 2004/04/12 | 1,140 | 1,140 | 1,130 | 1,130 | 3,500 |
| 2004/04/09 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2004/04/08 | 1,120 | 1,130 | 1,120 | 1,130 | 800 |
| 2004/04/07 | 1,140 | 1,140 | 1,120 | 1,130 | 400 |
| 2004/04/06 | 1,140 | 1,140 | 1,130 | 1,130 | 200 |
| 2004/04/05 | 1,120 | 1,130 | 1,120 | 1,130 | 400 |
| 2004/04/02 | 1,120 | 1,130 | 1,120 | 1,130 | 600 |
| 2004/04/01 | 1,120 | 1,120 | 1,110 | 1,110 | 600 |
| 2004/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2004/03/30 | 1,070 | 1,100 | 1,070 | 1,100 | 1,500 |
| 2004/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2004/03/26 | 1,100 | 1,100 | 1,090 | 1,100 | 400 |
| 2004/03/25 | 1,140 | 1,140 | 1,110 | 1,110 | 2,900 |
| 2004/03/24 | 1,140 | 1,140 | 1,100 | 1,120 | 3,800 |
| 2004/03/23 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2004/03/22 | 1,130 | 1,130 | 1,110 | 1,110 | 1,800 |
| 2004/03/19 | 1,130 | 1,130 | 1,120 | 1,130 | 600 |
| 2004/03/18 | 1,130 | 1,130 | 1,120 | 1,130 | 2,300 |
| 2004/03/17 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2004/03/16 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2004/03/15 | 1,140 | 1,140 | 1,130 | 1,130 | 400 |
| 2004/03/12 | 1,150 | 1,150 | 1,140 | 1,140 | 2,800 |
| 2004/03/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,800 |
| 2004/03/10 | 1,140 | 1,140 | 1,140 | 1,140 | 4,700 |
| 2004/03/09 | 1,110 | 1,140 | 1,110 | 1,140 | 800 |
| 2004/03/08 | 1,120 | 1,120 | 1,100 | 1,120 | 5,400 |
| 2004/03/05 | 1,120 | 1,130 | 1,100 | 1,120 | 2,900 |
| 2004/03/04 | 1,160 | 1,170 | 1,100 | 1,130 | 10,200 |
| 2004/03/03 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2004/03/02 | 1,180 | 1,180 | 1,170 | 1,180 | 400 |
| 2004/03/01 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 |
| 2004/02/27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2004/02/26 | 1,170 | 1,180 | 1,170 | 1,170 | 400 |
| 2004/02/25 | 1,190 | 1,200 | 1,190 | 1,200 | 900 |
| 2004/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/02/23 | 1,180 | 1,190 | 1,170 | 1,170 | 1,300 |
| 2004/02/20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2004/02/19 | 1,160 | 1,160 | 1,150 | 1,150 | 400 |
| 2004/02/18 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 |
| 2004/02/17 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2004/02/16 | 1,160 | 1,180 | 1,160 | 1,170 | 1,000 |
| 2004/02/13 | 1,200 | 1,200 | 1,160 | 1,160 | 5,300 |
| 2004/02/12 | 1,190 | 1,190 | 1,160 | 1,190 | 4,400 |
| 2004/02/10 | 1,150 | 1,160 | 1,150 | 1,150 | 4,400 |
| 2004/02/09 | 1,140 | 1,160 | 1,140 | 1,150 | 7,400 |
| 2004/02/06 | 1,120 | 1,150 | 1,120 | 1,150 | 2,600 |
| 2004/02/05 | 1,130 | 1,140 | 1,130 | 1,140 | 3,100 |
| 2004/02/04 | 1,150 | 1,150 | 1,100 | 1,130 | 1,300 |
| 2004/02/03 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2004/02/02 | 1,230 | 1,230 | 1,200 | 1,200 | 700 |
| 2004/01/30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2004/01/29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2004/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2004/01/27 | 1,160 | 1,180 | 1,160 | 1,180 | 200 |
| 2004/01/26 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2004/01/23 | 1,150 | 1,150 | 1,120 | 1,120 | 2,500 |
| 2004/01/22 | 1,150 | 1,160 | 1,150 | 1,160 | 200 |
| 2004/01/21 | 1,150 | 1,170 | 1,100 | 1,110 | 4,700 |
| 2004/01/20 | 1,260 | 1,260 | 1,150 | 1,150 | 900 |
| 2004/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2004/01/16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2004/01/15 | 1,300 | 1,320 | 1,300 | 1,300 | 4,200 |
| 2004/01/14 | 1,300 | 1,300 | 1,280 | 1,300 | 7,100 |
| 2004/01/13 | 1,230 | 1,280 | 1,230 | 1,280 | 2,600 |
| 2004/01/09 | 1,240 | 1,250 | 1,230 | 1,250 | 4,100 |
| 2004/01/08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2004/01/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,200 |
| 2004/01/06 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2004/01/05 | 1,230 | 1,230 | 1,190 | 1,190 | 600 |