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 |
---|---|---|---|---|---|
2007/12/28 | 962 | 962 | 960 | 960 | 200 |
2007/12/27 | 960 | 961 | 960 | 961 | 1,000 |
2007/12/26 | 959 | 965 | 950 | 961 | 1,200 |
2007/12/25 | 989 | 990 | 958 | 966 | 4,200 |
2007/12/21 | 967 | 968 | 967 | 968 | 200 |
2007/12/20 | 967 | 968 | 967 | 967 | 2,400 |
2007/12/19 | 969 | 970 | 969 | 970 | 5,400 |
2007/12/18 | 965 | 970 | 965 | 970 | 800 |
2007/12/17 | 986 | 988 | 965 | 965 | 2,800 |
2007/12/14 | 990 | 991 | 987 | 987 | 400 |
2007/12/13 | 970 | 990 | 970 | 990 | 2,100 |
2007/12/12 | 990 | 993 | 990 | 990 | 6,900 |
2007/12/11 | 979 | 980 | 968 | 970 | 4,500 |
2007/12/10 | 968 | 971 | 965 | 966 | 11,900 |
2007/12/07 | 965 | 969 | 965 | 967 | 1,600 |
2007/12/06 | 955 | 962 | 955 | 957 | 3,200 |
2007/12/05 | 964 | 965 | 955 | 961 | 2,100 |
2007/12/04 | 959 | 962 | 959 | 960 | 400 |
2007/12/03 | 968 | 969 | 959 | 960 | 2,100 |
2007/11/30 | 967 | 968 | 967 | 968 | 700 |
2007/11/29 | 960 | 961 | 959 | 961 | 5,100 |
2007/11/28 | 960 | 970 | 960 | 961 | 600 |
2007/11/27 | 970 | 970 | 969 | 969 | 200 |
2007/11/26 | 969 | 970 | 969 | 969 | 800 |
2007/11/22 | 960 | 970 | 960 | 967 | 2,600 |
2007/11/21 | 960 | 960 | 960 | 960 | 300 |
2007/11/20 | 959 | 967 | 958 | 961 | 10,400 |
2007/11/19 | 959 | 961 | 954 | 961 | 1,400 |
2007/11/16 | 960 | 960 | 959 | 960 | 4,700 |
2007/11/15 | 964 | 965 | 956 | 960 | 700 |
2007/11/14 | 975 | 976 | 970 | 971 | 6,400 |
2007/11/13 | 975 | 981 | 955 | 965 | 7,000 |
2007/11/12 | 990 | 991 | 961 | 963 | 6,100 |
2007/11/09 | 969 | 990 | 965 | 990 | 3,000 |
2007/11/08 | 974 | 975 | 970 | 970 | 4,500 |
2007/11/07 | 973 | 975 | 972 | 975 | 6,900 |
2007/11/06 | 972 | 973 | 970 | 970 | 1,500 |
2007/11/05 | 959 | 987 | 959 | 975 | 9,500 |
2007/11/02 | 986 | 987 | 950 | 969 | 18,600 |
2007/11/01 | 1,028 | 1,029 | 1,028 | 1,029 | 200 |
2007/10/31 | 1,005 | 1,011 | 1,005 | 1,010 | 1,700 |
2007/10/30 | 1,005 | 1,006 | 1,003 | 1,005 | 27,600 |
2007/10/29 | 1,001 | 1,005 | 987 | 1,005 | 1,800 |
2007/10/26 | 1,000 | 1,001 | 1,000 | 1,001 | 1,800 |
2007/10/25 | 1,000 | 1,003 | 1,000 | 1,001 | 4,300 |
2007/10/24 | 998 | 998 | 990 | 995 | 400 |
2007/10/23 | 995 | 1,000 | 995 | 1,000 | 300 |
2007/10/22 | 997 | 998 | 994 | 998 | 800 |
2007/10/19 | 1,001 | 1,005 | 998 | 998 | 3,400 |
2007/10/18 | 1,000 | 1,001 | 1,000 | 1,001 | 800 |
2007/10/17 | 1,025 | 1,026 | 995 | 995 | 16,100 |
2007/10/16 | 1,075 | 1,075 | 1,025 | 1,030 | 3,400 |
2007/10/15 | 1,114 | 1,115 | 1,076 | 1,076 | 4,900 |
2007/10/12 | 1,079 | 1,114 | 1,060 | 1,114 | 37,500 |
2007/10/11 | 1,039 | 1,077 | 1,012 | 1,077 | 16,000 |
2007/10/10 | 1,039 | 1,040 | 1,010 | 1,012 | 4,700 |
2007/10/09 | 980 | 1,001 | 980 | 999 | 3,400 |
2007/10/05 | 964 | 976 | 964 | 975 | 12,200 |
2007/10/04 | 959 | 964 | 959 | 964 | 3,200 |
2007/10/03 | 960 | 966 | 956 | 957 | 5,300 |
2007/10/02 | 954 | 966 | 954 | 965 | 2,000 |
2007/10/01 | 960 | 965 | 956 | 956 | 1,200 |
2007/09/28 | 960 | 961 | 951 | 955 | 2,500 |
2007/09/27 | 964 | 970 | 960 | 970 | 4,200 |
2007/09/26 | 955 | 956 | 951 | 956 | 6,400 |
2007/09/25 | 995 | 996 | 950 | 955 | 7,500 |
2007/09/21 | 1,010 | 1,011 | 985 | 998 | 9,000 |
2007/09/20 | 991 | 1,002 | 989 | 1,000 | 3,700 |
2007/09/19 | 995 | 999 | 989 | 991 | 3,300 |
2007/09/18 | 1,020 | 1,026 | 975 | 975 | 10,000 |
2007/09/14 | 1,049 | 1,050 | 1,020 | 1,026 | 10,100 |
2007/09/13 | 1,050 | 1,060 | 1,040 | 1,060 | 7,400 |
2007/09/12 | 1,129 | 1,140 | 1,050 | 1,050 | 12,500 |
2007/09/11 | 1,134 | 1,140 | 1,080 | 1,110 | 8,600 |
2007/09/10 | 1,118 | 1,119 | 1,114 | 1,118 | 5,400 |
2007/09/07 | 1,118 | 1,120 | 1,110 | 1,110 | 4,200 |
2007/09/06 | 1,117 | 1,118 | 1,110 | 1,118 | 5,600 |
2007/09/05 | 1,118 | 1,120 | 1,117 | 1,118 | 2,200 |
2007/09/04 | 1,119 | 1,121 | 1,117 | 1,121 | 4,200 |
2007/09/03 | 1,118 | 1,119 | 1,117 | 1,118 | 2,100 |
2007/08/31 | 1,118 | 1,119 | 1,114 | 1,118 | 3,600 |
2007/08/30 | 1,118 | 1,119 | 1,115 | 1,118 | 1,400 |
2007/08/29 | 1,117 | 1,118 | 1,115 | 1,115 | 3,300 |
2007/08/28 | 1,116 | 1,118 | 1,116 | 1,118 | 1,200 |
2007/08/27 | 1,118 | 1,120 | 1,115 | 1,117 | 3,200 |
2007/08/24 | 1,110 | 1,118 | 1,110 | 1,116 | 6,100 |
2007/08/23 | 1,142 | 1,143 | 1,118 | 1,120 | 20,400 |
2007/08/22 | 1,149 | 1,149 | 1,140 | 1,140 | 900 |
2007/08/21 | 1,150 | 1,151 | 1,145 | 1,145 | 2,600 |
2007/08/20 | 1,160 | 1,160 | 1,150 | 1,150 | 1,100 |
2007/08/17 | 1,180 | 1,180 | 1,154 | 1,154 | 2,000 |
2007/08/16 | 1,197 | 1,198 | 1,185 | 1,185 | 1,900 |
2007/08/15 | 1,205 | 1,205 | 1,200 | 1,200 | 2,900 |
2007/08/14 | 1,221 | 1,222 | 1,205 | 1,205 | 4,700 |
2007/08/13 | 1,229 | 1,230 | 1,214 | 1,214 | 4,100 |
2007/08/10 | 1,219 | 1,220 | 1,189 | 1,194 | 4,500 |
2007/08/09 | 1,213 | 1,213 | 1,200 | 1,200 | 2,400 |
2007/08/08 | 1,216 | 1,217 | 1,214 | 1,217 | 2,400 |
2007/08/07 | 1,217 | 1,217 | 1,215 | 1,216 | 1,200 |
2007/08/06 | 1,219 | 1,220 | 1,219 | 1,219 | 400 |
2007/08/03 | 1,222 | 1,227 | 1,220 | 1,221 | 1,100 |
2007/08/02 | 1,237 | 1,238 | 1,228 | 1,229 | 1,500 |
2007/08/01 | 1,239 | 1,251 | 1,238 | 1,238 | 1,500 |
2007/07/31 | 1,260 | 1,265 | 1,239 | 1,239 | 2,100 |
2007/07/30 | 1,240 | 1,241 | 1,230 | 1,237 | 1,000 |
2007/07/27 | 1,249 | 1,250 | 1,241 | 1,241 | 1,100 |
2007/07/26 | 1,257 | 1,261 | 1,250 | 1,250 | 900 |
2007/07/25 | 1,269 | 1,270 | 1,250 | 1,250 | 6,400 |
2007/07/24 | 1,249 | 1,250 | 1,249 | 1,250 | 300 |
2007/07/23 | 1,250 | 1,253 | 1,250 | 1,250 | 4,300 |
2007/07/20 | 1,267 | 1,267 | 1,260 | 1,261 | 1,000 |
2007/07/19 | 1,259 | 1,269 | 1,259 | 1,260 | 2,000 |
2007/07/18 | 1,268 | 1,270 | 1,260 | 1,260 | 3,200 |
2007/07/17 | 1,261 | 1,268 | 1,260 | 1,268 | 1,500 |
2007/07/12 | 1,269 | 1,270 | 1,255 | 1,260 | 8,400 |
2007/07/11 | 1,269 | 1,270 | 1,257 | 1,258 | 7,100 |
2007/07/10 | 1,269 | 1,271 | 1,254 | 1,257 | 20,700 |
2007/07/09 | 1,260 | 1,276 | 1,259 | 1,270 | 3,100 |
2007/07/06 | 1,255 | 1,260 | 1,255 | 1,260 | 400 |
2007/07/05 | 1,262 | 1,262 | 1,254 | 1,255 | 2,200 |
2007/07/04 | 1,261 | 1,262 | 1,259 | 1,260 | 2,600 |
2007/07/03 | 1,263 | 1,263 | 1,260 | 1,261 | 1,400 |
2007/07/02 | 1,264 | 1,265 | 1,263 | 1,263 | 1,800 |
2007/06/29 | 1,261 | 1,262 | 1,260 | 1,261 | 400 |
2007/06/28 | 1,270 | 1,270 | 1,260 | 1,265 | 1,100 |
2007/06/27 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
2007/06/26 | 1,271 | 1,273 | 1,265 | 1,265 | 1,600 |
2007/06/25 | 1,280 | 1,281 | 1,273 | 1,273 | 2,800 |
2007/06/22 | 1,276 | 1,285 | 1,273 | 1,280 | 5,800 |
2007/06/21 | 1,258 | 1,260 | 1,257 | 1,260 | 1,600 |
2007/06/20 | 1,249 | 1,258 | 1,249 | 1,258 | 800 |
2007/06/19 | 1,249 | 1,250 | 1,249 | 1,250 | 200 |
2007/06/18 | 1,245 | 1,259 | 1,245 | 1,250 | 1,200 |
2007/06/15 | 1,246 | 1,255 | 1,245 | 1,245 | 500 |
2007/06/14 | 1,216 | 1,236 | 1,206 | 1,235 | 1,600 |
2007/06/13 | 1,239 | 1,245 | 1,221 | 1,222 | 4,200 |
2007/06/12 | 1,210 | 1,240 | 1,203 | 1,205 | 11,700 |
2007/06/11 | 1,220 | 1,221 | 1,200 | 1,202 | 7,100 |
2007/06/08 | 1,193 | 1,200 | 1,193 | 1,194 | 1,800 |
2007/06/07 | 1,192 | 1,192 | 1,191 | 1,192 | 400 |
2007/06/06 | 1,189 | 1,191 | 1,189 | 1,191 | 2,200 |
2007/06/05 | 1,189 | 1,190 | 1,189 | 1,189 | 5,400 |
2007/06/04 | 1,189 | 1,190 | 1,189 | 1,189 | 4,400 |
2007/06/01 | 1,189 | 1,189 | 1,189 | 1,189 | 500 |
2007/05/31 | 1,188 | 1,189 | 1,187 | 1,188 | 1,600 |
2007/05/30 | 1,185 | 1,189 | 1,185 | 1,189 | 300 |
2007/05/29 | 1,199 | 1,200 | 1,182 | 1,189 | 3,000 |
2007/05/28 | 1,190 | 1,195 | 1,189 | 1,189 | 1,000 |
2007/05/25 | 1,191 | 1,192 | 1,181 | 1,181 | 3,600 |
2007/05/24 | 1,196 | 1,196 | 1,191 | 1,191 | 600 |
2007/05/23 | 1,195 | 1,196 | 1,194 | 1,195 | 1,700 |
2007/05/22 | 1,200 | 1,200 | 1,195 | 1,195 | 1,700 |
2007/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 |
2007/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 |
2007/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,800 |
2007/05/16 | 1,200 | 1,201 | 1,200 | 1,200 | 6,100 |
2007/05/15 | 1,206 | 1,207 | 1,200 | 1,200 | 4,000 |
2007/05/14 | 1,238 | 1,239 | 1,200 | 1,205 | 16,400 |
2007/05/11 | 1,215 | 1,216 | 1,203 | 1,205 | 5,600 |
2007/05/10 | 1,205 | 1,206 | 1,203 | 1,205 | 6,600 |
2007/05/09 | 1,204 | 1,206 | 1,204 | 1,205 | 900 |
2007/05/08 | 1,201 | 1,205 | 1,200 | 1,205 | 1,800 |
2007/05/07 | 1,201 | 1,201 | 1,189 | 1,189 | 2,000 |
2007/05/02 | 1,200 | 1,200 | 1,184 | 1,185 | 1,400 |
2007/05/01 | 1,218 | 1,220 | 1,200 | 1,200 | 1,300 |
2007/04/27 | 1,180 | 1,200 | 1,180 | 1,200 | 600 |
2007/04/26 | 1,230 | 1,231 | 1,150 | 1,150 | 6,100 |
2007/04/25 | 1,240 | 1,250 | 1,230 | 1,232 | 6,300 |
2007/04/24 | 1,250 | 1,251 | 1,249 | 1,250 | 2,000 |
2007/04/23 | 1,269 | 1,269 | 1,254 | 1,255 | 600 |
2007/04/20 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2007/04/17 | 1,261 | 1,270 | 1,261 | 1,270 | 600 |
2007/04/16 | 1,271 | 1,271 | 1,270 | 1,270 | 200 |
2007/04/13 | 1,281 | 1,281 | 1,261 | 1,262 | 1,000 |
2007/04/12 | 1,309 | 1,310 | 1,270 | 1,271 | 5,800 |
2007/04/11 | 1,309 | 1,310 | 1,285 | 1,285 | 4,800 |
2007/04/10 | 1,299 | 1,300 | 1,250 | 1,300 | 8,500 |
2007/04/09 | 1,287 | 1,287 | 1,280 | 1,280 | 1,000 |
2007/04/06 | 1,278 | 1,281 | 1,278 | 1,280 | 800 |
2007/04/05 | 1,279 | 1,280 | 1,279 | 1,279 | 300 |
2007/04/04 | 1,299 | 1,300 | 1,299 | 1,299 | 3,100 |
2007/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2007/04/02 | 1,280 | 1,300 | 1,280 | 1,300 | 1,200 |
2007/03/30 | 1,276 | 1,280 | 1,276 | 1,280 | 300 |
2007/03/29 | 1,299 | 1,300 | 1,299 | 1,300 | 1,800 |
2007/03/28 | 1,299 | 1,300 | 1,299 | 1,300 | 400 |
2007/03/27 | 1,300 | 1,300 | 1,299 | 1,299 | 300 |
2007/03/26 | 1,311 | 1,315 | 1,310 | 1,310 | 1,600 |
2007/03/23 | 1,303 | 1,325 | 1,303 | 1,325 | 2,500 |
2007/03/22 | 1,314 | 1,314 | 1,313 | 1,314 | 400 |
2007/03/20 | 1,312 | 1,313 | 1,312 | 1,313 | 2,000 |
2007/03/19 | 1,312 | 1,312 | 1,312 | 1,312 | 500 |
2007/03/16 | 1,319 | 1,320 | 1,299 | 1,312 | 5,400 |
2007/03/15 | 1,347 | 1,347 | 1,327 | 1,339 | 2,800 |
2007/03/14 | 1,384 | 1,387 | 1,347 | 1,347 | 4,800 |
2007/03/13 | 1,390 | 1,391 | 1,350 | 1,380 | 4,800 |
2007/03/12 | 1,310 | 1,313 | 1,308 | 1,311 | 4,600 |
2007/03/09 | 1,310 | 1,310 | 1,289 | 1,292 | 600 |
2007/03/07 | 1,299 | 1,301 | 1,291 | 1,291 | 3,000 |
2007/03/06 | 1,281 | 1,299 | 1,280 | 1,299 | 800 |
2007/03/05 | 1,324 | 1,325 | 1,270 | 1,280 | 7,700 |
2007/03/02 | 1,327 | 1,330 | 1,327 | 1,330 | 400 |
2007/03/01 | 1,360 | 1,360 | 1,349 | 1,350 | 500 |
2007/02/28 | 1,380 | 1,381 | 1,324 | 1,330 | 3,200 |
2007/02/27 | 1,375 | 1,380 | 1,375 | 1,379 | 2,900 |
2007/02/26 | 1,360 | 1,379 | 1,360 | 1,378 | 2,700 |
2007/02/23 | 1,350 | 1,360 | 1,349 | 1,360 | 2,400 |
2007/02/22 | 1,341 | 1,341 | 1,340 | 1,340 | 800 |
2007/02/21 | 1,339 | 1,340 | 1,334 | 1,335 | 600 |
2007/02/20 | 1,320 | 1,331 | 1,320 | 1,331 | 1,800 |
2007/02/19 | 1,319 | 1,320 | 1,319 | 1,320 | 1,600 |
2007/02/16 | 1,313 | 1,323 | 1,310 | 1,310 | 900 |
2007/02/15 | 1,330 | 1,350 | 1,320 | 1,320 | 5,900 |
2007/02/14 | 1,310 | 1,312 | 1,310 | 1,311 | 4,200 |
2007/02/13 | 1,300 | 1,301 | 1,297 | 1,297 | 7,200 |
2007/02/09 | 1,305 | 1,306 | 1,295 | 1,300 | 8,200 |
2007/02/08 | 1,305 | 1,305 | 1,302 | 1,304 | 800 |
2007/02/07 | 1,306 | 1,306 | 1,301 | 1,302 | 400 |
2007/02/06 | 1,310 | 1,310 | 1,305 | 1,305 | 2,200 |
2007/02/05 | 1,301 | 1,302 | 1,301 | 1,301 | 600 |
2007/02/02 | 1,301 | 1,301 | 1,290 | 1,291 | 600 |
2007/02/01 | 1,289 | 1,290 | 1,289 | 1,290 | 400 |
2007/01/31 | 1,300 | 1,301 | 1,291 | 1,291 | 1,200 |
2007/01/30 | 1,294 | 1,295 | 1,293 | 1,295 | 400 |
2007/01/29 | 1,299 | 1,300 | 1,294 | 1,295 | 2,400 |
2007/01/25 | 1,327 | 1,328 | 1,300 | 1,310 | 3,400 |
2007/01/24 | 1,302 | 1,306 | 1,302 | 1,305 | 600 |
2007/01/23 | 1,311 | 1,311 | 1,303 | 1,304 | 2,000 |
2007/01/22 | 1,301 | 1,311 | 1,300 | 1,311 | 3,400 |
2007/01/18 | 1,294 | 1,301 | 1,294 | 1,300 | 600 |
2007/01/17 | 1,286 | 1,305 | 1,286 | 1,298 | 9,700 |
2007/01/16 | 1,270 | 1,291 | 1,270 | 1,291 | 6,300 |
2007/01/15 | 1,270 | 1,272 | 1,269 | 1,270 | 2,400 |
2007/01/12 | 1,294 | 1,295 | 1,266 | 1,266 | 4,100 |
2007/01/11 | 1,300 | 1,301 | 1,250 | 1,250 | 8,800 |
2007/01/10 | 1,290 | 1,291 | 1,271 | 1,271 | 3,700 |
2007/01/09 | 1,250 | 1,251 | 1,246 | 1,251 | 4,600 |
2007/01/05 | 1,250 | 1,252 | 1,250 | 1,250 | 3,600 |
2007/01/04 | 1,249 | 1,300 | 1,249 | 1,250 | 2,000 |