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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,236 | 1,236 | 1,235 | 1,236 | 1,200 |
| 2006/12/28 | 1,235 | 1,236 | 1,235 | 1,236 | 400 |
| 2006/12/27 | 1,230 | 1,235 | 1,228 | 1,235 | 1,800 |
| 2006/12/26 | 1,229 | 1,229 | 1,219 | 1,220 | 600 |
| 2006/12/25 | 1,242 | 1,243 | 1,200 | 1,205 | 8,700 |
| 2006/12/22 | 1,235 | 1,242 | 1,230 | 1,240 | 4,600 |
| 2006/12/21 | 1,239 | 1,247 | 1,239 | 1,244 | 2,100 |
| 2006/12/20 | 1,248 | 1,249 | 1,240 | 1,240 | 2,800 |
| 2006/12/19 | 1,235 | 1,240 | 1,235 | 1,240 | 3,000 |
| 2006/12/18 | 1,230 | 1,236 | 1,230 | 1,233 | 1,200 |
| 2006/12/15 | 1,230 | 1,231 | 1,228 | 1,228 | 1,300 |
| 2006/12/14 | 1,249 | 1,250 | 1,229 | 1,229 | 3,100 |
| 2006/12/13 | 1,249 | 1,250 | 1,222 | 1,222 | 6,000 |
| 2006/12/12 | 1,249 | 1,268 | 1,220 | 1,220 | 11,100 |
| 2006/12/11 | 1,245 | 1,246 | 1,219 | 1,220 | 5,800 |
| 2006/12/08 | 1,215 | 1,220 | 1,215 | 1,215 | 2,500 |
| 2006/12/07 | 1,215 | 1,218 | 1,214 | 1,215 | 3,500 |
| 2006/12/06 | 1,215 | 1,220 | 1,205 | 1,215 | 4,300 |
| 2006/12/05 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 |
| 2006/12/04 | 1,215 | 1,216 | 1,202 | 1,205 | 3,400 |
| 2006/12/01 | 1,200 | 1,218 | 1,200 | 1,215 | 2,600 |
| 2006/11/30 | 1,199 | 1,218 | 1,195 | 1,210 | 4,400 |
| 2006/11/29 | 1,215 | 1,218 | 1,200 | 1,210 | 1,400 |
| 2006/11/24 | 1,233 | 1,234 | 1,217 | 1,218 | 1,300 |
| 2006/11/22 | 1,200 | 1,200 | 1,199 | 1,200 | 1,200 |
| 2006/11/21 | 1,190 | 1,200 | 1,189 | 1,190 | 1,400 |
| 2006/11/20 | 1,210 | 1,210 | 1,187 | 1,190 | 3,000 |
| 2006/11/17 | 1,221 | 1,223 | 1,221 | 1,222 | 400 |
| 2006/11/16 | 1,236 | 1,240 | 1,236 | 1,240 | 200 |
| 2006/11/15 | 1,253 | 1,254 | 1,253 | 1,253 | 1,700 |
| 2006/11/14 | 1,254 | 1,255 | 1,226 | 1,253 | 4,300 |
| 2006/11/13 | 1,218 | 1,225 | 1,200 | 1,218 | 5,000 |
| 2006/11/10 | 1,229 | 1,230 | 1,200 | 1,205 | 4,300 |
| 2006/11/09 | 1,179 | 1,180 | 1,179 | 1,180 | 1,200 |
| 2006/11/08 | 1,189 | 1,190 | 1,179 | 1,190 | 2,600 |
| 2006/11/07 | 1,199 | 1,200 | 1,186 | 1,200 | 1,000 |
| 2006/11/06 | 1,200 | 1,201 | 1,199 | 1,199 | 800 |
| 2006/11/02 | 1,199 | 1,200 | 1,199 | 1,200 | 200 |
| 2006/11/01 | 1,220 | 1,229 | 1,220 | 1,220 | 600 |
| 2006/10/31 | 1,213 | 1,247 | 1,180 | 1,220 | 3,100 |
| 2006/10/30 | 1,195 | 1,196 | 1,195 | 1,195 | 3,800 |
| 2006/10/27 | 1,198 | 1,199 | 1,195 | 1,196 | 1,500 |
| 2006/10/26 | 1,194 | 1,201 | 1,194 | 1,200 | 1,400 |
| 2006/10/25 | 1,191 | 1,210 | 1,190 | 1,210 | 4,300 |
| 2006/10/24 | 1,220 | 1,221 | 1,220 | 1,220 | 1,200 |
| 2006/10/23 | 1,222 | 1,225 | 1,222 | 1,225 | 1,000 |
| 2006/10/20 | 1,223 | 1,224 | 1,206 | 1,223 | 2,200 |
| 2006/10/19 | 1,174 | 1,223 | 1,174 | 1,223 | 4,500 |
| 2006/10/18 | 1,170 | 1,180 | 1,165 | 1,165 | 500 |
| 2006/10/17 | 1,140 | 1,224 | 1,140 | 1,155 | 17,500 |
| 2006/10/16 | 1,225 | 1,225 | 1,182 | 1,200 | 9,000 |
| 2006/10/13 | 1,239 | 1,240 | 1,210 | 1,217 | 7,100 |
| 2006/10/12 | 1,315 | 1,325 | 1,231 | 1,240 | 11,000 |
| 2006/10/11 | 1,310 | 1,315 | 1,300 | 1,315 | 4,300 |
| 2006/10/10 | 1,300 | 1,301 | 1,297 | 1,297 | 6,200 |
| 2006/10/06 | 1,296 | 1,300 | 1,296 | 1,297 | 1,400 |
| 2006/10/05 | 1,302 | 1,302 | 1,296 | 1,297 | 1,900 |
| 2006/10/04 | 1,301 | 1,310 | 1,300 | 1,310 | 1,300 |
| 2006/10/03 | 1,309 | 1,309 | 1,309 | 1,309 | 200 |
| 2006/10/02 | 1,310 | 1,320 | 1,308 | 1,309 | 2,400 |
| 2006/09/29 | 1,309 | 1,325 | 1,309 | 1,310 | 2,100 |
| 2006/09/28 | 1,300 | 1,315 | 1,300 | 1,310 | 1,400 |
| 2006/09/27 | 1,345 | 1,346 | 1,300 | 1,300 | 3,300 |
| 2006/09/26 | 1,360 | 1,361 | 1,340 | 1,350 | 3,300 |
| 2006/09/25 | 1,370 | 1,379 | 1,370 | 1,375 | 9,600 |
| 2006/09/22 | 1,373 | 1,390 | 1,366 | 1,373 | 4,000 |
| 2006/09/21 | 1,372 | 1,376 | 1,369 | 1,370 | 3,100 |
| 2006/09/20 | 1,373 | 1,380 | 1,369 | 1,370 | 10,000 |
| 2006/09/19 | 1,373 | 1,374 | 1,369 | 1,373 | 2,500 |
| 2006/09/15 | 1,373 | 1,374 | 1,369 | 1,373 | 1,600 |
| 2006/09/14 | 1,380 | 1,380 | 1,370 | 1,373 | 2,700 |
| 2006/09/13 | 1,376 | 1,422 | 1,376 | 1,380 | 4,500 |
| 2006/09/12 | 1,380 | 1,381 | 1,370 | 1,375 | 6,000 |
| 2006/09/11 | 1,375 | 1,376 | 1,372 | 1,373 | 6,900 |
| 2006/09/08 | 1,375 | 1,376 | 1,370 | 1,376 | 4,700 |
| 2006/09/07 | 1,384 | 1,385 | 1,371 | 1,375 | 5,000 |
| 2006/09/06 | 1,389 | 1,392 | 1,385 | 1,385 | 2,800 |
| 2006/09/05 | 1,381 | 1,388 | 1,380 | 1,387 | 1,500 |
| 2006/09/04 | 1,380 | 1,382 | 1,378 | 1,379 | 6,200 |
| 2006/09/01 | 1,380 | 1,381 | 1,375 | 1,376 | 2,100 |
| 2006/08/31 | 1,361 | 1,371 | 1,361 | 1,371 | 5,100 |
| 2006/08/30 | 1,362 | 1,363 | 1,360 | 1,360 | 3,700 |
| 2006/08/29 | 1,359 | 1,363 | 1,358 | 1,358 | 3,500 |
| 2006/08/28 | 1,360 | 1,366 | 1,358 | 1,358 | 7,100 |
| 2006/08/25 | 1,360 | 1,361 | 1,360 | 1,361 | 8,300 |
| 2006/08/24 | 1,361 | 1,361 | 1,360 | 1,361 | 6,800 |
| 2006/08/23 | 1,361 | 1,362 | 1,360 | 1,361 | 21,000 |
| 2006/08/22 | 1,361 | 1,362 | 1,360 | 1,361 | 7,800 |
| 2006/08/21 | 1,360 | 1,365 | 1,360 | 1,361 | 10,500 |
| 2006/08/18 | 1,361 | 1,362 | 1,358 | 1,360 | 7,800 |
| 2006/08/17 | 1,361 | 1,365 | 1,357 | 1,358 | 5,300 |
| 2006/08/16 | 1,362 | 1,362 | 1,359 | 1,361 | 5,900 |
| 2006/08/15 | 1,350 | 1,361 | 1,350 | 1,361 | 1,000 |
| 2006/08/14 | 1,345 | 1,440 | 1,330 | 1,344 | 6,200 |
| 2006/08/11 | 1,359 | 1,360 | 1,345 | 1,345 | 6,000 |
| 2006/08/10 | 1,347 | 1,348 | 1,328 | 1,348 | 8,700 |
| 2006/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2006/08/08 | 1,359 | 1,360 | 1,342 | 1,350 | 4,100 |
| 2006/08/07 | 1,374 | 1,375 | 1,360 | 1,360 | 6,300 |
| 2006/08/04 | 1,455 | 1,456 | 1,374 | 1,374 | 7,500 |
| 2006/08/03 | 1,429 | 1,450 | 1,425 | 1,430 | 2,300 |
| 2006/08/02 | 1,420 | 1,422 | 1,420 | 1,420 | 2,900 |
| 2006/08/01 | 1,421 | 1,421 | 1,420 | 1,420 | 2,100 |
| 2006/07/31 | 1,417 | 1,460 | 1,417 | 1,420 | 2,000 |
| 2006/07/28 | 1,422 | 1,423 | 1,409 | 1,410 | 1,200 |
| 2006/07/27 | 1,425 | 1,426 | 1,422 | 1,422 | 1,000 |
| 2006/07/26 | 1,427 | 1,427 | 1,425 | 1,425 | 900 |
| 2006/07/25 | 1,440 | 1,441 | 1,424 | 1,426 | 5,000 |
| 2006/07/24 | 1,440 | 1,440 | 1,440 | 1,440 | 700 |
| 2006/07/21 | 1,455 | 1,456 | 1,440 | 1,440 | 6,600 |
| 2006/07/20 | 1,460 | 1,465 | 1,460 | 1,465 | 300 |
| 2006/07/19 | 1,464 | 1,470 | 1,459 | 1,459 | 300 |
| 2006/07/18 | 1,480 | 1,481 | 1,479 | 1,480 | 2,200 |
| 2006/07/14 | 1,479 | 1,505 | 1,479 | 1,480 | 600 |
| 2006/07/13 | 1,500 | 1,528 | 1,489 | 1,524 | 3,200 |
| 2006/07/12 | 1,549 | 1,550 | 1,499 | 1,505 | 15,900 |
| 2006/07/11 | 1,579 | 1,580 | 1,500 | 1,500 | 8,800 |
| 2006/07/10 | 1,547 | 1,548 | 1,491 | 1,500 | 7,900 |
| 2006/07/07 | 1,480 | 1,491 | 1,479 | 1,491 | 6,200 |
| 2006/07/06 | 1,479 | 1,480 | 1,478 | 1,480 | 3,800 |
| 2006/07/05 | 1,478 | 1,479 | 1,475 | 1,479 | 400 |
| 2006/07/04 | 1,483 | 1,486 | 1,478 | 1,478 | 2,500 |
| 2006/07/03 | 1,490 | 1,490 | 1,475 | 1,479 | 2,300 |
| 2006/06/30 | 1,499 | 1,500 | 1,479 | 1,479 | 1,000 |
| 2006/06/29 | 1,471 | 1,472 | 1,470 | 1,472 | 2,400 |
| 2006/06/28 | 1,478 | 1,478 | 1,470 | 1,471 | 1,000 |
| 2006/06/27 | 1,478 | 1,479 | 1,478 | 1,478 | 400 |
| 2006/06/26 | 1,477 | 1,478 | 1,470 | 1,478 | 800 |
| 2006/06/23 | 1,477 | 1,478 | 1,477 | 1,478 | 1,100 |
| 2006/06/22 | 1,439 | 1,450 | 1,435 | 1,435 | 1,100 |
| 2006/06/21 | 1,439 | 1,440 | 1,425 | 1,425 | 400 |
| 2006/06/20 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2006/06/19 | 1,460 | 1,460 | 1,420 | 1,420 | 5,200 |
| 2006/06/16 | 1,476 | 1,476 | 1,454 | 1,455 | 800 |
| 2006/06/15 | 1,459 | 1,460 | 1,450 | 1,450 | 800 |
| 2006/06/14 | 1,480 | 1,480 | 1,445 | 1,450 | 3,700 |
| 2006/06/13 | 1,450 | 1,451 | 1,445 | 1,445 | 3,400 |
| 2006/06/12 | 1,440 | 1,441 | 1,430 | 1,439 | 4,800 |
| 2006/06/09 | 1,409 | 1,430 | 1,401 | 1,430 | 3,400 |
| 2006/06/08 | 1,480 | 1,480 | 1,400 | 1,420 | 3,700 |
| 2006/06/07 | 1,485 | 1,486 | 1,485 | 1,486 | 2,300 |
| 2006/06/06 | 1,489 | 1,491 | 1,484 | 1,490 | 700 |
| 2006/06/05 | 1,510 | 1,510 | 1,500 | 1,500 | 400 |
| 2006/06/02 | 1,510 | 1,515 | 1,497 | 1,510 | 2,100 |
| 2006/06/01 | 1,510 | 1,512 | 1,510 | 1,510 | 2,500 |
| 2006/05/31 | 1,544 | 1,545 | 1,506 | 1,510 | 4,300 |
| 2006/05/30 | 1,510 | 1,512 | 1,509 | 1,512 | 1,100 |
| 2006/05/29 | 1,500 | 1,510 | 1,499 | 1,510 | 600 |
| 2006/05/26 | 1,499 | 1,500 | 1,499 | 1,500 | 1,500 |
| 2006/05/25 | 1,542 | 1,566 | 1,500 | 1,500 | 6,900 |
| 2006/05/24 | 1,566 | 1,566 | 1,549 | 1,566 | 1,400 |
| 2006/05/23 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2006/05/22 | 1,566 | 1,570 | 1,542 | 1,566 | 1,900 |
| 2006/05/19 | 1,576 | 1,576 | 1,564 | 1,566 | 6,400 |
| 2006/05/18 | 1,570 | 1,595 | 1,570 | 1,579 | 2,500 |
| 2006/05/17 | 1,601 | 1,602 | 1,579 | 1,579 | 4,900 |
| 2006/05/16 | 1,633 | 1,639 | 1,620 | 1,620 | 3,800 |
| 2006/05/15 | 1,633 | 1,635 | 1,632 | 1,633 | 1,800 |
| 2006/05/12 | 1,635 | 1,645 | 1,632 | 1,632 | 8,300 |
| 2006/05/11 | 1,639 | 1,640 | 1,630 | 1,633 | 5,900 |
| 2006/05/10 | 1,648 | 1,649 | 1,639 | 1,640 | 4,600 |
| 2006/05/09 | 1,645 | 1,645 | 1,644 | 1,644 | 1,300 |
| 2006/05/08 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2006/05/02 | 1,638 | 1,647 | 1,635 | 1,640 | 2,700 |
| 2006/05/01 | 1,631 | 1,633 | 1,630 | 1,633 | 2,900 |
| 2006/04/28 | 1,601 | 1,603 | 1,599 | 1,601 | 2,600 |
| 2006/04/27 | 1,604 | 1,605 | 1,601 | 1,602 | 2,000 |
| 2006/04/26 | 1,604 | 1,604 | 1,604 | 1,604 | 200 |
| 2006/04/25 | 1,604 | 1,607 | 1,600 | 1,600 | 2,100 |
| 2006/04/24 | 1,610 | 1,610 | 1,599 | 1,600 | 1,000 |
| 2006/04/21 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2006/04/20 | 1,632 | 1,633 | 1,611 | 1,611 | 800 |
| 2006/04/19 | 1,615 | 1,640 | 1,615 | 1,639 | 500 |
| 2006/04/18 | 1,611 | 1,617 | 1,610 | 1,617 | 600 |
| 2006/04/17 | 1,624 | 1,625 | 1,609 | 1,610 | 1,600 |
| 2006/04/14 | 1,631 | 1,632 | 1,617 | 1,617 | 3,400 |
| 2006/04/13 | 1,634 | 1,635 | 1,632 | 1,633 | 2,500 |
| 2006/04/12 | 1,645 | 1,649 | 1,633 | 1,634 | 3,400 |
| 2006/04/11 | 1,633 | 1,634 | 1,630 | 1,633 | 5,500 |
| 2006/04/10 | 1,631 | 1,633 | 1,630 | 1,632 | 7,700 |
| 2006/04/07 | 1,627 | 1,630 | 1,624 | 1,628 | 2,200 |
| 2006/04/06 | 1,615 | 1,631 | 1,615 | 1,621 | 4,600 |
| 2006/04/05 | 1,610 | 1,619 | 1,610 | 1,615 | 6,600 |
| 2006/04/04 | 1,613 | 1,615 | 1,610 | 1,610 | 2,500 |
| 2006/04/03 | 1,600 | 1,615 | 1,599 | 1,610 | 8,600 |
| 2006/03/31 | 1,600 | 1,601 | 1,600 | 1,600 | 5,000 |
| 2006/03/30 | 1,600 | 1,600 | 1,584 | 1,600 | 2,600 |
| 2006/03/29 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2006/03/28 | 1,570 | 1,581 | 1,570 | 1,580 | 1,200 |
| 2006/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,700 |
| 2006/03/24 | 1,600 | 1,601 | 1,594 | 1,597 | 2,500 |
| 2006/03/23 | 1,600 | 1,601 | 1,595 | 1,600 | 5,000 |
| 2006/03/22 | 1,599 | 1,600 | 1,599 | 1,600 | 3,300 |
| 2006/03/20 | 1,600 | 1,601 | 1,595 | 1,595 | 5,200 |
| 2006/03/17 | 1,600 | 1,601 | 1,590 | 1,600 | 2,800 |
| 2006/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2006/03/15 | 1,619 | 1,620 | 1,600 | 1,600 | 900 |
| 2006/03/14 | 1,639 | 1,649 | 1,639 | 1,642 | 7,300 |
| 2006/03/13 | 1,649 | 1,650 | 1,649 | 1,649 | 4,000 |
| 2006/03/10 | 1,631 | 1,632 | 1,601 | 1,601 | 4,200 |
| 2006/03/09 | 1,601 | 1,602 | 1,600 | 1,600 | 2,600 |
| 2006/03/08 | 1,593 | 1,593 | 1,593 | 1,593 | 100 |
| 2006/03/07 | 1,595 | 1,595 | 1,592 | 1,592 | 300 |
| 2006/03/03 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
| 2006/03/02 | 1,601 | 1,601 | 1,600 | 1,600 | 200 |
| 2006/03/01 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
| 2006/02/28 | 1,619 | 1,650 | 1,600 | 1,600 | 800 |
| 2006/02/27 | 1,595 | 1,601 | 1,578 | 1,601 | 7,500 |
| 2006/02/24 | 1,599 | 1,609 | 1,575 | 1,582 | 6,300 |
| 2006/02/23 | 1,630 | 1,632 | 1,630 | 1,632 | 1,200 |
| 2006/02/22 | 1,666 | 1,666 | 1,660 | 1,660 | 700 |
| 2006/02/21 | 1,685 | 1,685 | 1,685 | 1,685 | 28,600 |
| 2006/02/20 | 1,690 | 1,691 | 1,680 | 1,685 | 24,600 |
| 2006/02/17 | 1,690 | 1,699 | 1,690 | 1,690 | 3,200 |
| 2006/02/16 | 1,690 | 1,699 | 1,674 | 1,699 | 1,500 |
| 2006/02/15 | 1,688 | 1,690 | 1,688 | 1,690 | 1,200 |
| 2006/02/14 | 1,680 | 1,685 | 1,679 | 1,685 | 5,100 |
| 2006/02/13 | 1,679 | 1,685 | 1,674 | 1,681 | 16,000 |
| 2006/02/10 | 1,684 | 1,685 | 1,675 | 1,675 | 12,200 |
| 2006/02/09 | 1,675 | 1,685 | 1,675 | 1,685 | 7,500 |
| 2006/02/08 | 1,669 | 1,678 | 1,669 | 1,675 | 11,500 |
| 2006/02/07 | 1,670 | 1,673 | 1,670 | 1,670 | 8,600 |
| 2006/02/06 | 1,665 | 1,673 | 1,665 | 1,670 | 9,900 |
| 2006/02/03 | 1,670 | 1,675 | 1,669 | 1,670 | 13,300 |
| 2006/02/02 | 1,680 | 1,681 | 1,680 | 1,680 | 1,300 |
| 2006/02/01 | 1,670 | 1,690 | 1,670 | 1,680 | 9,000 |
| 2006/01/31 | 1,699 | 1,700 | 1,672 | 1,672 | 4,300 |
| 2006/01/30 | 1,618 | 1,683 | 1,618 | 1,672 | 11,900 |
| 2006/01/27 | 1,604 | 1,610 | 1,603 | 1,605 | 3,600 |
| 2006/01/26 | 1,590 | 1,604 | 1,590 | 1,603 | 3,300 |
| 2006/01/25 | 1,600 | 1,601 | 1,580 | 1,590 | 6,100 |
| 2006/01/24 | 1,599 | 1,605 | 1,599 | 1,605 | 1,200 |
| 2006/01/23 | 1,599 | 1,604 | 1,596 | 1,598 | 4,700 |
| 2006/01/20 | 1,585 | 1,600 | 1,585 | 1,600 | 3,700 |
| 2006/01/19 | 1,577 | 1,586 | 1,559 | 1,585 | 12,200 |
| 2006/01/18 | 1,684 | 1,685 | 1,501 | 1,579 | 6,100 |
| 2006/01/17 | 1,680 | 1,690 | 1,677 | 1,689 | 3,200 |
| 2006/01/16 | 1,719 | 1,720 | 1,671 | 1,680 | 7,900 |
| 2006/01/13 | 1,720 | 1,721 | 1,715 | 1,720 | 5,000 |
| 2006/01/12 | 1,725 | 1,734 | 1,720 | 1,720 | 6,300 |
| 2006/01/11 | 1,729 | 1,734 | 1,725 | 1,725 | 6,900 |
| 2006/01/10 | 1,715 | 1,726 | 1,715 | 1,722 | 14,200 |
| 2006/01/06 | 1,700 | 1,715 | 1,700 | 1,712 | 2,200 |
| 2006/01/05 | 1,694 | 1,700 | 1,690 | 1,700 | 4,600 |
| 2006/01/04 | 1,666 | 1,719 | 1,659 | 1,660 | 6,600 |