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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,655 | 1,662 | 1,653 | 1,654 | 7,700 |
| 2005/12/29 | 1,700 | 1,702 | 1,655 | 1,655 | 5,500 |
| 2005/12/28 | 1,700 | 1,720 | 1,695 | 1,695 | 12,800 |
| 2005/12/27 | 1,720 | 1,721 | 1,705 | 1,705 | 3,800 |
| 2005/12/26 | 1,700 | 1,722 | 1,700 | 1,722 | 2,600 |
| 2005/12/22 | 1,750 | 1,752 | 1,695 | 1,700 | 6,700 |
| 2005/12/21 | 1,780 | 1,780 | 1,775 | 1,775 | 500 |
| 2005/12/20 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2005/12/19 | 1,785 | 1,786 | 1,760 | 1,780 | 9,500 |
| 2005/12/16 | 1,785 | 1,799 | 1,780 | 1,785 | 16,900 |
| 2005/12/15 | 1,801 | 1,802 | 1,780 | 1,799 | 3,900 |
| 2005/12/14 | 1,799 | 1,800 | 1,783 | 1,785 | 9,400 |
| 2005/12/13 | 1,800 | 1,801 | 1,785 | 1,785 | 9,400 |
| 2005/12/12 | 1,797 | 1,799 | 1,751 | 1,780 | 6,400 |
| 2005/12/09 | 1,730 | 1,734 | 1,729 | 1,732 | 7,300 |
| 2005/12/08 | 1,732 | 1,736 | 1,725 | 1,730 | 10,900 |
| 2005/12/07 | 1,731 | 1,737 | 1,700 | 1,730 | 20,200 |
| 2005/12/06 | 1,706 | 1,735 | 1,706 | 1,735 | 6,000 |
| 2005/12/05 | 1,720 | 1,721 | 1,705 | 1,707 | 2,100 |
| 2005/12/02 | 1,700 | 1,739 | 1,700 | 1,710 | 3,600 |
| 2005/12/01 | 1,750 | 1,751 | 1,700 | 1,700 | 7,400 |
| 2005/11/30 | 1,619 | 1,780 | 1,619 | 1,750 | 9,400 |
| 2005/11/29 | 1,549 | 1,730 | 1,549 | 1,620 | 6,000 |
| 2005/11/28 | 1,560 | 1,561 | 1,520 | 1,550 | 12,400 |
| 2005/11/25 | 1,560 | 1,561 | 1,550 | 1,560 | 5,400 |
| 2005/11/24 | 1,630 | 1,631 | 1,600 | 1,600 | 4,100 |
| 2005/11/22 | 1,630 | 1,630 | 1,625 | 1,630 | 1,800 |
| 2005/11/21 | 1,635 | 1,640 | 1,630 | 1,630 | 5,000 |
| 2005/11/18 | 1,640 | 1,640 | 1,636 | 1,638 | 1,100 |
| 2005/11/17 | 1,636 | 1,640 | 1,636 | 1,640 | 1,400 |
| 2005/11/16 | 1,650 | 1,651 | 1,630 | 1,640 | 9,400 |
| 2005/11/15 | 1,730 | 1,732 | 1,650 | 1,650 | 6,800 |
| 2005/11/14 | 1,721 | 1,752 | 1,721 | 1,752 | 7,200 |
| 2005/11/11 | 1,700 | 1,704 | 1,699 | 1,700 | 9,800 |
| 2005/11/10 | 1,684 | 1,701 | 1,684 | 1,695 | 17,700 |
| 2005/11/09 | 1,579 | 1,669 | 1,579 | 1,668 | 8,400 |
| 2005/11/08 | 1,590 | 1,591 | 1,577 | 1,577 | 4,500 |
| 2005/11/07 | 1,594 | 1,595 | 1,589 | 1,593 | 4,900 |
| 2005/11/04 | 1,584 | 1,605 | 1,584 | 1,605 | 2,800 |
| 2005/11/02 | 1,516 | 1,600 | 1,451 | 1,580 | 6,500 |
| 2005/11/01 | 1,500 | 1,515 | 1,500 | 1,515 | 1,000 |
| 2005/10/31 | 1,500 | 1,520 | 1,500 | 1,500 | 6,100 |
| 2005/10/28 | 1,500 | 1,500 | 1,498 | 1,499 | 1,300 |
| 2005/10/27 | 1,500 | 1,505 | 1,498 | 1,499 | 3,800 |
| 2005/10/26 | 1,490 | 1,510 | 1,490 | 1,495 | 400 |
| 2005/10/25 | 1,488 | 1,510 | 1,488 | 1,510 | 5,700 |
| 2005/10/24 | 1,495 | 1,550 | 1,495 | 1,550 | 1,600 |
| 2005/10/21 | 1,500 | 1,505 | 1,500 | 1,505 | 2,400 |
| 2005/10/20 | 1,502 | 1,502 | 1,499 | 1,500 | 1,000 |
| 2005/10/19 | 1,520 | 1,520 | 1,509 | 1,510 | 3,800 |
| 2005/10/18 | 1,580 | 1,581 | 1,525 | 1,528 | 4,600 |
| 2005/10/17 | 1,580 | 1,583 | 1,579 | 1,580 | 1,600 |
| 2005/10/14 | 1,599 | 1,600 | 1,585 | 1,585 | 24,700 |
| 2005/10/13 | 1,599 | 1,621 | 1,599 | 1,600 | 19,800 |
| 2005/10/12 | 1,550 | 1,610 | 1,550 | 1,600 | 13,500 |
| 2005/10/11 | 1,510 | 1,550 | 1,507 | 1,550 | 17,700 |
| 2005/10/07 | 1,500 | 1,515 | 1,480 | 1,510 | 6,900 |
| 2005/10/06 | 1,461 | 1,515 | 1,460 | 1,500 | 16,100 |
| 2005/10/05 | 1,454 | 1,465 | 1,454 | 1,460 | 10,700 |
| 2005/10/04 | 1,430 | 1,490 | 1,430 | 1,460 | 10,200 |
| 2005/10/03 | 1,419 | 1,431 | 1,419 | 1,430 | 4,200 |
| 2005/09/30 | 1,403 | 1,425 | 1,403 | 1,415 | 10,900 |
| 2005/09/29 | 1,377 | 1,400 | 1,375 | 1,398 | 7,300 |
| 2005/09/28 | 1,350 | 1,381 | 1,350 | 1,380 | 3,700 |
| 2005/09/27 | 1,398 | 1,399 | 1,326 | 1,350 | 5,200 |
| 2005/09/26 | 1,386 | 1,401 | 1,386 | 1,400 | 8,300 |
| 2005/09/22 | 1,385 | 1,398 | 1,385 | 1,386 | 7,900 |
| 2005/09/21 | 1,384 | 1,389 | 1,384 | 1,389 | 4,300 |
| 2005/09/20 | 1,384 | 1,385 | 1,377 | 1,385 | 6,200 |
| 2005/09/16 | 1,380 | 1,387 | 1,375 | 1,383 | 3,100 |
| 2005/09/15 | 1,389 | 1,389 | 1,380 | 1,387 | 1,800 |
| 2005/09/14 | 1,399 | 1,400 | 1,373 | 1,389 | 5,900 |
| 2005/09/13 | 1,398 | 1,399 | 1,374 | 1,379 | 6,100 |
| 2005/09/12 | 1,364 | 1,365 | 1,364 | 1,364 | 7,600 |
| 2005/09/09 | 1,367 | 1,368 | 1,360 | 1,360 | 1,800 |
| 2005/09/08 | 1,370 | 1,372 | 1,367 | 1,368 | 3,000 |
| 2005/09/07 | 1,370 | 1,372 | 1,370 | 1,372 | 1,600 |
| 2005/09/06 | 1,370 | 1,373 | 1,369 | 1,372 | 9,100 |
| 2005/09/05 | 1,370 | 1,374 | 1,350 | 1,374 | 3,700 |
| 2005/09/02 | 1,370 | 1,374 | 1,367 | 1,370 | 3,400 |
| 2005/09/01 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 2005/08/31 | 1,379 | 1,380 | 1,375 | 1,380 | 3,400 |
| 2005/08/30 | 1,370 | 1,381 | 1,370 | 1,375 | 15,500 |
| 2005/08/29 | 1,370 | 1,375 | 1,369 | 1,370 | 6,500 |
| 2005/08/26 | 1,329 | 1,375 | 1,329 | 1,370 | 21,600 |
| 2005/08/25 | 1,335 | 1,336 | 1,329 | 1,329 | 6,600 |
| 2005/08/24 | 1,335 | 1,337 | 1,334 | 1,336 | 6,200 |
| 2005/08/23 | 1,335 | 1,345 | 1,335 | 1,335 | 3,800 |
| 2005/08/22 | 1,299 | 1,345 | 1,299 | 1,345 | 9,700 |
| 2005/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
| 2005/08/18 | 1,267 | 1,319 | 1,266 | 1,300 | 35,300 |
| 2005/08/17 | 1,240 | 1,279 | 1,236 | 1,261 | 17,000 |
| 2005/08/16 | 1,240 | 1,241 | 1,234 | 1,234 | 7,400 |
| 2005/08/15 | 1,241 | 1,241 | 1,236 | 1,241 | 1,800 |
| 2005/08/12 | 1,240 | 1,241 | 1,235 | 1,241 | 6,700 |
| 2005/08/11 | 1,245 | 1,246 | 1,240 | 1,241 | 5,500 |
| 2005/08/10 | 1,245 | 1,246 | 1,241 | 1,245 | 15,200 |
| 2005/08/09 | 1,219 | 1,241 | 1,219 | 1,241 | 2,800 |
| 2005/08/08 | 1,241 | 1,242 | 1,212 | 1,219 | 10,200 |
| 2005/08/05 | 1,247 | 1,248 | 1,247 | 1,248 | 800 |
| 2005/08/04 | 1,252 | 1,252 | 1,245 | 1,248 | 4,100 |
| 2005/08/03 | 1,265 | 1,266 | 1,250 | 1,250 | 6,100 |
| 2005/08/02 | 1,270 | 1,271 | 1,263 | 1,265 | 4,800 |
| 2005/08/01 | 1,272 | 1,275 | 1,270 | 1,273 | 4,800 |
| 2005/07/29 | 1,280 | 1,282 | 1,270 | 1,270 | 3,200 |
| 2005/07/28 | 1,297 | 1,297 | 1,270 | 1,270 | 1,800 |
| 2005/07/27 | 1,297 | 1,298 | 1,297 | 1,298 | 600 |
| 2005/07/26 | 1,300 | 1,301 | 1,294 | 1,301 | 2,000 |
| 2005/07/25 | 1,299 | 1,304 | 1,299 | 1,303 | 3,300 |
| 2005/07/22 | 1,300 | 1,304 | 1,299 | 1,304 | 1,600 |
| 2005/07/21 | 1,303 | 1,304 | 1,300 | 1,304 | 1,000 |
| 2005/07/20 | 1,309 | 1,310 | 1,304 | 1,306 | 2,600 |
| 2005/07/19 | 1,310 | 1,311 | 1,309 | 1,310 | 10,600 |
| 2005/07/15 | 1,310 | 1,312 | 1,300 | 1,312 | 10,300 |
| 2005/07/14 | 1,308 | 1,316 | 1,295 | 1,310 | 16,300 |
| 2005/07/13 | 1,325 | 1,326 | 1,310 | 1,310 | 13,500 |
| 2005/07/12 | 1,342 | 1,343 | 1,309 | 1,319 | 31,900 |
| 2005/07/11 | 1,320 | 1,321 | 1,300 | 1,319 | 23,900 |
| 2005/07/08 | 1,310 | 1,315 | 1,305 | 1,310 | 11,800 |
| 2005/07/07 | 1,265 | 1,320 | 1,265 | 1,320 | 26,200 |
| 2005/07/06 | 1,237 | 1,282 | 1,237 | 1,273 | 22,500 |
| 2005/07/05 | 1,234 | 1,238 | 1,226 | 1,235 | 1,700 |
| 2005/07/04 | 1,235 | 1,236 | 1,235 | 1,235 | 3,000 |
| 2005/07/01 | 1,239 | 1,240 | 1,229 | 1,236 | 1,900 |
| 2005/06/30 | 1,225 | 1,255 | 1,225 | 1,240 | 2,400 |
| 2005/06/29 | 1,185 | 1,245 | 1,185 | 1,220 | 5,200 |
| 2005/06/28 | 1,180 | 1,200 | 1,173 | 1,185 | 5,900 |
| 2005/06/27 | 1,164 | 1,175 | 1,164 | 1,173 | 1,500 |
| 2005/06/24 | 1,165 | 1,168 | 1,163 | 1,164 | 6,400 |
| 2005/06/23 | 1,170 | 1,171 | 1,165 | 1,168 | 3,100 |
| 2005/06/22 | 1,163 | 1,171 | 1,162 | 1,170 | 3,800 |
| 2005/06/21 | 1,162 | 1,163 | 1,161 | 1,162 | 2,400 |
| 2005/06/20 | 1,155 | 1,165 | 1,155 | 1,162 | 1,200 |
| 2005/06/17 | 1,160 | 1,163 | 1,150 | 1,155 | 2,400 |
| 2005/06/16 | 1,145 | 1,146 | 1,145 | 1,146 | 200 |
| 2005/06/15 | 1,150 | 1,150 | 1,145 | 1,145 | 600 |
| 2005/06/14 | 1,155 | 1,156 | 1,145 | 1,150 | 8,600 |
| 2005/06/13 | 1,139 | 1,161 | 1,139 | 1,150 | 8,900 |
| 2005/06/10 | 1,140 | 1,145 | 1,134 | 1,136 | 6,100 |
| 2005/06/09 | 1,125 | 1,135 | 1,125 | 1,135 | 3,300 |
| 2005/06/08 | 1,125 | 1,130 | 1,125 | 1,125 | 3,000 |
| 2005/06/07 | 1,135 | 1,135 | 1,125 | 1,126 | 4,500 |
| 2005/06/06 | 1,135 | 1,135 | 1,128 | 1,130 | 1,200 |
| 2005/06/03 | 1,125 | 1,129 | 1,113 | 1,125 | 5,200 |
| 2005/06/02 | 1,116 | 1,127 | 1,116 | 1,125 | 1,000 |
| 2005/06/01 | 1,124 | 1,125 | 1,111 | 1,111 | 16,200 |
| 2005/05/31 | 1,130 | 1,140 | 1,124 | 1,125 | 1,500 |
| 2005/05/30 | 1,125 | 1,126 | 1,117 | 1,117 | 3,200 |
| 2005/05/27 | 1,115 | 1,125 | 1,115 | 1,125 | 900 |
| 2005/05/26 | 1,145 | 1,146 | 1,124 | 1,124 | 2,300 |
| 2005/05/25 | 1,127 | 1,148 | 1,127 | 1,145 | 3,600 |
| 2005/05/24 | 1,114 | 1,125 | 1,114 | 1,122 | 3,200 |
| 2005/05/23 | 1,104 | 1,111 | 1,104 | 1,111 | 7,700 |
| 2005/05/20 | 1,150 | 1,150 | 1,125 | 1,135 | 1,700 |
| 2005/05/19 | 1,155 | 1,190 | 1,140 | 1,150 | 9,600 |
| 2005/05/18 | 1,114 | 1,190 | 1,114 | 1,180 | 5,500 |
| 2005/05/17 | 1,165 | 1,166 | 1,100 | 1,110 | 15,700 |
| 2005/05/16 | 1,195 | 1,199 | 1,162 | 1,162 | 6,100 |
| 2005/05/13 | 1,199 | 1,200 | 1,193 | 1,197 | 5,300 |
| 2005/05/12 | 1,249 | 1,250 | 1,189 | 1,205 | 20,200 |
| 2005/05/11 | 1,195 | 1,326 | 1,188 | 1,230 | 40,200 |
| 2005/05/10 | 1,169 | 1,188 | 1,169 | 1,188 | 12,900 |
| 2005/05/09 | 1,130 | 1,180 | 1,130 | 1,170 | 9,200 |
| 2005/05/06 | 1,115 | 1,130 | 1,108 | 1,130 | 5,500 |
| 2005/05/02 | 1,120 | 1,120 | 1,105 | 1,115 | 3,800 |
| 2005/04/28 | 1,096 | 1,101 | 1,096 | 1,100 | 2,500 |
| 2005/04/27 | 1,094 | 1,095 | 1,094 | 1,095 | 700 |
| 2005/04/26 | 1,100 | 1,100 | 1,090 | 1,090 | 1,400 |
| 2005/04/25 | 1,080 | 1,092 | 1,080 | 1,086 | 6,800 |
| 2005/04/22 | 1,090 | 1,090 | 1,080 | 1,080 | 4,100 |
| 2005/04/21 | 1,080 | 1,090 | 1,080 | 1,090 | 1,600 |
| 2005/04/20 | 1,084 | 1,085 | 1,080 | 1,085 | 5,000 |
| 2005/04/19 | 1,089 | 1,090 | 1,070 | 1,081 | 3,200 |
| 2005/04/18 | 1,095 | 1,096 | 1,090 | 1,090 | 6,400 |
| 2005/04/15 | 1,100 | 1,100 | 1,094 | 1,095 | 9,600 |
| 2005/04/14 | 1,094 | 1,100 | 1,094 | 1,100 | 7,800 |
| 2005/04/13 | 1,100 | 1,105 | 1,094 | 1,100 | 9,500 |
| 2005/04/12 | 1,100 | 1,105 | 1,095 | 1,100 | 9,000 |
| 2005/04/11 | 1,105 | 1,106 | 1,091 | 1,100 | 9,000 |
| 2005/04/08 | 1,085 | 1,100 | 1,085 | 1,095 | 2,200 |
| 2005/04/07 | 1,100 | 1,100 | 1,081 | 1,090 | 4,000 |
| 2005/04/06 | 1,090 | 1,106 | 1,090 | 1,100 | 7,500 |
| 2005/04/05 | 1,100 | 1,100 | 1,095 | 1,100 | 2,300 |
| 2005/04/04 | 1,100 | 1,101 | 1,095 | 1,095 | 4,300 |
| 2005/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2005/03/31 | 1,104 | 1,105 | 1,100 | 1,100 | 2,500 |
| 2005/03/30 | 1,104 | 1,105 | 1,093 | 1,104 | 10,500 |
| 2005/03/29 | 1,100 | 1,110 | 1,100 | 1,100 | 10,800 |
| 2005/03/28 | 1,110 | 1,111 | 1,085 | 1,095 | 8,100 |
| 2005/03/25 | 1,125 | 1,145 | 1,125 | 1,130 | 9,800 |
| 2005/03/24 | 1,120 | 1,148 | 1,109 | 1,120 | 15,900 |
| 2005/03/23 | 1,109 | 1,129 | 1,109 | 1,120 | 11,300 |
| 2005/03/22 | 1,081 | 1,111 | 1,081 | 1,111 | 11,500 |
| 2005/03/18 | 1,076 | 1,082 | 1,075 | 1,079 | 5,400 |
| 2005/03/17 | 1,079 | 1,080 | 1,070 | 1,076 | 11,000 |
| 2005/03/16 | 1,079 | 1,080 | 1,074 | 1,080 | 4,600 |
| 2005/03/15 | 1,080 | 1,081 | 1,070 | 1,080 | 2,000 |
| 2005/03/14 | 1,074 | 1,081 | 1,070 | 1,081 | 12,300 |
| 2005/03/11 | 1,069 | 1,070 | 1,055 | 1,060 | 8,900 |
| 2005/03/10 | 1,059 | 1,060 | 1,053 | 1,055 | 10,200 |
| 2005/03/09 | 1,059 | 1,060 | 1,054 | 1,059 | 6,300 |
| 2005/03/08 | 1,070 | 1,070 | 1,051 | 1,060 | 6,900 |
| 2005/03/07 | 1,075 | 1,080 | 1,065 | 1,075 | 9,000 |
| 2005/03/04 | 1,070 | 1,080 | 1,066 | 1,071 | 11,100 |
| 2005/03/03 | 1,060 | 1,080 | 1,060 | 1,070 | 16,000 |
| 2005/03/02 | 1,047 | 1,060 | 1,045 | 1,060 | 11,200 |
| 2005/03/01 | 1,044 | 1,049 | 1,041 | 1,045 | 25,900 |
| 2005/02/28 | 1,030 | 1,044 | 1,030 | 1,044 | 22,500 |
| 2005/02/25 | 1,030 | 1,031 | 1,027 | 1,030 | 14,000 |
| 2005/02/24 | 1,010 | 1,029 | 1,010 | 1,029 | 10,400 |
| 2005/02/23 | 1,010 | 1,013 | 1,002 | 1,010 | 24,700 |
| 2005/02/22 | 1,010 | 1,010 | 1,001 | 1,005 | 4,100 |
| 2005/02/21 | 1,005 | 1,015 | 999 | 1,005 | 10,100 |
| 2005/02/18 | 1,004 | 1,005 | 1,000 | 1,005 | 4,600 |
| 2005/02/17 | 1,005 | 1,010 | 999 | 1,010 | 10,800 |
| 2005/02/16 | 1,010 | 1,010 | 1,000 | 1,000 | 7,800 |
| 2005/02/15 | 1,010 | 1,020 | 1,001 | 1,015 | 8,700 |
| 2005/02/14 | 1,019 | 1,020 | 1,001 | 1,010 | 22,600 |
| 2005/02/10 | 998 | 1,017 | 995 | 1,017 | 28,000 |
| 2005/02/09 | 988 | 990 | 983 | 990 | 5,400 |
| 2005/02/08 | 985 | 994 | 982 | 987 | 8,000 |
| 2005/02/07 | 982 | 985 | 980 | 985 | 8,200 |
| 2005/02/04 | 986 | 986 | 979 | 985 | 3,600 |
| 2005/02/03 | 985 | 986 | 979 | 979 | 2,100 |
| 2005/02/02 | 985 | 985 | 979 | 979 | 2,400 |
| 2005/02/01 | 980 | 985 | 978 | 985 | 6,900 |
| 2005/01/31 | 983 | 983 | 976 | 980 | 4,100 |
| 2005/01/28 | 985 | 985 | 975 | 977 | 3,900 |
| 2005/01/27 | 990 | 990 | 978 | 978 | 1,600 |
| 2005/01/26 | 980 | 981 | 978 | 980 | 6,000 |
| 2005/01/25 | 990 | 990 | 978 | 980 | 4,100 |
| 2005/01/24 | 985 | 1,000 | 981 | 982 | 1,200 |
| 2005/01/21 | 985 | 985 | 980 | 982 | 2,100 |
| 2005/01/20 | 978 | 985 | 978 | 985 | 2,500 |
| 2005/01/19 | 980 | 985 | 978 | 978 | 5,600 |
| 2005/01/18 | 994 | 995 | 975 | 978 | 9,500 |
| 2005/01/17 | 989 | 1,000 | 984 | 995 | 11,700 |
| 2005/01/14 | 980 | 990 | 980 | 989 | 3,000 |
| 2005/01/13 | 995 | 999 | 980 | 988 | 5,000 |
| 2005/01/12 | 1,000 | 1,001 | 978 | 981 | 12,100 |
| 2005/01/11 | 989 | 1,000 | 977 | 990 | 8,600 |
| 2005/01/07 | 978 | 985 | 971 | 977 | 5,200 |
| 2005/01/06 | 976 | 980 | 975 | 980 | 1,300 |
| 2005/01/05 | 970 | 971 | 970 | 971 | 2,200 |
| 2005/01/04 | 969 | 971 | 969 | 969 | 3,000 |