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 |
---|---|---|---|---|---|
2008/12/29 | 740 | 745 | 737 | 745 | 500 |
2008/12/26 | 734 | 734 | 734 | 734 | 100 |
2008/12/25 | 758 | 758 | 714 | 714 | 1,400 |
2008/12/24 | 730 | 740 | 730 | 740 | 400 |
2008/12/22 | 717 | 717 | 716 | 716 | 400 |
2008/12/19 | 720 | 720 | 717 | 717 | 200 |
2008/12/18 | 720 | 720 | 720 | 720 | 100 |
2008/12/16 | 715 | 715 | 715 | 715 | 100 |
2008/12/15 | 712 | 712 | 712 | 712 | 100 |
2008/12/12 | 750 | 760 | 750 | 760 | 6,900 |
2008/12/11 | 740 | 750 | 740 | 749 | 3,700 |
2008/12/10 | 719 | 750 | 719 | 750 | 4,100 |
2008/12/09 | 742 | 745 | 725 | 745 | 1,500 |
2008/12/08 | 710 | 730 | 710 | 730 | 3,100 |
2008/12/05 | 700 | 700 | 680 | 683 | 800 |
2008/12/04 | 680 | 700 | 680 | 700 | 2,700 |
2008/12/03 | 704 | 712 | 700 | 700 | 5,900 |
2008/12/02 | 731 | 735 | 722 | 724 | 1,600 |
2008/12/01 | 730 | 735 | 730 | 735 | 1,900 |
2008/11/28 | 709 | 730 | 708 | 730 | 500 |
2008/11/27 | 703 | 708 | 703 | 708 | 200 |
2008/11/26 | 700 | 702 | 700 | 702 | 500 |
2008/11/25 | 734 | 734 | 701 | 702 | 1,400 |
2008/11/21 | 718 | 718 | 702 | 714 | 1,200 |
2008/11/20 | 715 | 717 | 715 | 717 | 300 |
2008/11/19 | 714 | 714 | 713 | 713 | 500 |
2008/11/18 | 711 | 713 | 711 | 713 | 700 |
2008/11/17 | 731 | 732 | 731 | 732 | 400 |
2008/11/13 | 741 | 742 | 740 | 741 | 500 |
2008/11/12 | 800 | 800 | 800 | 800 | 4,100 |
2008/11/11 | 800 | 800 | 799 | 800 | 3,200 |
2008/11/10 | 810 | 810 | 800 | 801 | 3,800 |
2008/11/07 | 720 | 720 | 720 | 720 | 300 |
2008/11/06 | 703 | 710 | 701 | 702 | 2,100 |
2008/11/05 | 690 | 700 | 690 | 700 | 500 |
2008/11/04 | 661 | 678 | 661 | 678 | 400 |
2008/10/31 | 651 | 655 | 651 | 655 | 900 |
2008/10/30 | 651 | 651 | 651 | 651 | 100 |
2008/10/29 | 644 | 650 | 635 | 650 | 500 |
2008/10/28 | 621 | 634 | 621 | 634 | 900 |
2008/10/27 | 656 | 656 | 645 | 645 | 700 |
2008/10/24 | 736 | 736 | 655 | 655 | 2,200 |
2008/10/23 | 655 | 656 | 655 | 656 | 600 |
2008/10/22 | 665 | 665 | 660 | 660 | 1,300 |
2008/10/21 | 656 | 660 | 656 | 660 | 3,000 |
2008/10/20 | 686 | 686 | 621 | 655 | 3,100 |
2008/10/17 | 684 | 684 | 683 | 684 | 700 |
2008/10/16 | 680 | 683 | 678 | 683 | 600 |
2008/10/15 | 719 | 765 | 719 | 765 | 3,600 |
2008/10/14 | 690 | 719 | 680 | 718 | 5,100 |
2008/10/10 | 677 | 677 | 621 | 670 | 3,800 |
2008/10/09 | 687 | 687 | 670 | 687 | 1,700 |
2008/10/08 | 698 | 700 | 698 | 700 | 1,800 |
2008/10/07 | 731 | 731 | 712 | 712 | 4,200 |
2008/10/06 | 840 | 840 | 811 | 811 | 900 |
2008/10/03 | 845 | 845 | 842 | 842 | 600 |
2008/10/02 | 846 | 846 | 846 | 846 | 400 |
2008/10/01 | 840 | 840 | 839 | 839 | 200 |
2008/09/30 | 839 | 840 | 832 | 840 | 1,000 |
2008/09/29 | 858 | 860 | 852 | 860 | 1,200 |
2008/09/26 | 870 | 870 | 868 | 868 | 400 |
2008/09/25 | 878 | 895 | 870 | 895 | 2,400 |
2008/09/24 | 881 | 898 | 881 | 895 | 1,800 |
2008/09/22 | 900 | 900 | 880 | 880 | 2,200 |
2008/09/19 | 900 | 900 | 895 | 895 | 800 |
2008/09/18 | 900 | 900 | 900 | 900 | 100 |
2008/09/17 | 900 | 909 | 900 | 909 | 600 |
2008/09/16 | 918 | 918 | 871 | 900 | 1,400 |
2008/09/12 | 900 | 925 | 900 | 920 | 2,800 |
2008/09/11 | 905 | 930 | 905 | 928 | 3,800 |
2008/09/10 | 922 | 922 | 920 | 920 | 4,700 |
2008/09/09 | 912 | 912 | 912 | 912 | 100 |
2008/09/08 | 915 | 915 | 911 | 911 | 800 |
2008/09/05 | 895 | 900 | 890 | 900 | 400 |
2008/09/03 | 900 | 900 | 892 | 892 | 1,300 |
2008/09/02 | 920 | 920 | 910 | 910 | 2,100 |
2008/09/01 | 931 | 931 | 920 | 920 | 1,900 |
2008/08/28 | 939 | 939 | 921 | 921 | 300 |
2008/08/26 | 925 | 925 | 925 | 925 | 200 |
2008/08/25 | 915 | 930 | 915 | 930 | 1,000 |
2008/08/22 | 910 | 910 | 910 | 910 | 100 |
2008/08/21 | 900 | 900 | 890 | 900 | 600 |
2008/08/18 | 899 | 899 | 882 | 882 | 600 |
2008/08/15 | 922 | 922 | 900 | 901 | 700 |
2008/08/14 | 922 | 922 | 922 | 922 | 100 |
2008/08/13 | 941 | 949 | 932 | 932 | 3,000 |
2008/08/12 | 944 | 947 | 936 | 947 | 3,600 |
2008/08/11 | 962 | 984 | 955 | 974 | 4,300 |
2008/08/08 | 958 | 982 | 958 | 982 | 3,600 |
2008/08/07 | 959 | 960 | 955 | 960 | 900 |
2008/08/06 | 959 | 965 | 958 | 960 | 1,300 |
2008/08/05 | 959 | 960 | 957 | 959 | 500 |
2008/08/04 | 950 | 960 | 950 | 960 | 800 |
2008/08/01 | 950 | 950 | 950 | 950 | 900 |
2008/07/31 | 950 | 950 | 941 | 950 | 1,400 |
2008/07/30 | 935 | 936 | 935 | 936 | 200 |
2008/07/29 | 949 | 949 | 949 | 949 | 300 |
2008/07/28 | 949 | 949 | 949 | 949 | 100 |
2008/07/25 | 950 | 950 | 950 | 950 | 6,100 |
2008/07/24 | 925 | 939 | 925 | 939 | 800 |
2008/07/23 | 920 | 920 | 920 | 920 | 400 |
2008/07/22 | 921 | 942 | 921 | 942 | 300 |
2008/07/18 | 931 | 949 | 931 | 949 | 200 |
2008/07/17 | 910 | 910 | 891 | 891 | 400 |
2008/07/16 | 951 | 951 | 950 | 950 | 200 |
2008/07/15 | 950 | 950 | 950 | 950 | 1,100 |
2008/07/14 | 974 | 974 | 973 | 973 | 6,200 |
2008/07/11 | 964 | 968 | 964 | 964 | 7,000 |
2008/07/10 | 960 | 960 | 955 | 958 | 7,600 |
2008/07/09 | 955 | 960 | 955 | 960 | 3,800 |
2008/07/08 | 954 | 955 | 950 | 950 | 1,000 |
2008/07/07 | 960 | 960 | 956 | 956 | 2,700 |
2008/07/04 | 955 | 960 | 955 | 960 | 2,400 |
2008/07/03 | 960 | 960 | 947 | 949 | 2,700 |
2008/07/02 | 944 | 955 | 944 | 955 | 1,300 |
2008/06/30 | 960 | 960 | 950 | 954 | 1,400 |
2008/06/27 | 930 | 930 | 930 | 930 | 100 |
2008/06/26 | 920 | 920 | 920 | 920 | 100 |
2008/06/25 | 921 | 921 | 911 | 915 | 2,800 |
2008/06/24 | 951 | 951 | 910 | 915 | 3,100 |
2008/06/23 | 941 | 941 | 941 | 941 | 100 |
2008/06/20 | 941 | 941 | 940 | 941 | 500 |
2008/06/19 | 955 | 955 | 950 | 950 | 300 |
2008/06/17 | 960 | 960 | 960 | 960 | 100 |
2008/06/16 | 952 | 952 | 944 | 944 | 200 |
2008/06/12 | 960 | 960 | 960 | 960 | 2,600 |
2008/06/11 | 966 | 966 | 952 | 955 | 3,200 |
2008/06/10 | 952 | 958 | 952 | 958 | 2,600 |
2008/06/09 | 952 | 952 | 942 | 952 | 2,800 |
2008/06/06 | 953 | 953 | 952 | 952 | 3,000 |
2008/06/05 | 968 | 968 | 952 | 952 | 900 |
2008/06/03 | 948 | 948 | 948 | 948 | 100 |
2008/06/02 | 950 | 950 | 950 | 950 | 1,100 |
2008/05/30 | 950 | 950 | 946 | 946 | 600 |
2008/05/28 | 940 | 940 | 940 | 940 | 100 |
2008/05/27 | 940 | 940 | 940 | 940 | 100 |
2008/05/26 | 925 | 926 | 925 | 925 | 300 |
2008/05/23 | 969 | 969 | 969 | 969 | 900 |
2008/05/21 | 950 | 950 | 950 | 950 | 100 |
2008/05/16 | 932 | 932 | 932 | 932 | 400 |
2008/05/14 | 985 | 985 | 985 | 985 | 2,500 |
2008/05/13 | 985 | 985 | 985 | 985 | 2,400 |
2008/05/12 | 930 | 935 | 917 | 920 | 2,900 |
2008/05/09 | 918 | 940 | 918 | 940 | 2,300 |
2008/05/08 | 900 | 918 | 890 | 918 | 1,500 |
2008/05/07 | 872 | 899 | 872 | 899 | 500 |
2008/05/02 | 857 | 887 | 857 | 871 | 1,800 |
2008/04/30 | 889 | 889 | 853 | 854 | 1,100 |
2008/04/28 | 850 | 850 | 850 | 850 | 200 |
2008/04/25 | 840 | 850 | 840 | 850 | 1,600 |
2008/04/24 | 840 | 840 | 840 | 840 | 100 |
2008/04/23 | 840 | 840 | 840 | 840 | 400 |
2008/04/22 | 830 | 830 | 820 | 820 | 700 |
2008/04/21 | 840 | 840 | 840 | 840 | 100 |
2008/04/17 | 880 | 880 | 880 | 880 | 1,000 |
2008/04/16 | 880 | 880 | 880 | 880 | 100 |
2008/04/15 | 850 | 851 | 850 | 851 | 800 |
2008/04/14 | 900 | 925 | 900 | 925 | 2,500 |
2008/04/11 | 880 | 880 | 870 | 876 | 2,500 |
2008/04/10 | 819 | 850 | 810 | 850 | 5,000 |
2008/04/09 | 810 | 821 | 805 | 817 | 3,200 |
2008/04/08 | 809 | 820 | 809 | 820 | 500 |
2008/04/07 | 798 | 800 | 797 | 800 | 500 |
2008/04/04 | 803 | 803 | 795 | 795 | 1,600 |
2008/04/03 | 801 | 801 | 801 | 801 | 100 |
2008/04/02 | 810 | 810 | 800 | 803 | 1,800 |
2008/04/01 | 815 | 815 | 810 | 810 | 300 |
2008/03/31 | 840 | 840 | 835 | 835 | 400 |
2008/03/28 | 801 | 801 | 800 | 800 | 800 |
2008/03/27 | 815 | 825 | 815 | 815 | 500 |
2008/03/26 | 815 | 830 | 815 | 830 | 1,300 |
2008/03/25 | 850 | 850 | 830 | 830 | 2,200 |
2008/03/24 | 849 | 849 | 830 | 835 | 1,000 |
2008/03/21 | 819 | 840 | 819 | 840 | 1,400 |
2008/03/19 | 819 | 820 | 819 | 820 | 200 |
2008/03/18 | 849 | 850 | 849 | 850 | 200 |
2008/03/17 | 849 | 850 | 848 | 850 | 400 |
2008/03/14 | 889 | 890 | 868 | 870 | 400 |
2008/03/13 | 890 | 890 | 890 | 890 | 200 |
2008/03/12 | 909 | 910 | 890 | 890 | 5,400 |
2008/03/11 | 929 | 930 | 811 | 890 | 7,200 |
2008/03/10 | 937 | 938 | 878 | 890 | 5,400 |
2008/03/07 | 850 | 891 | 850 | 890 | 2,400 |
2008/03/06 | 870 | 890 | 770 | 886 | 2,400 |
2008/03/05 | 890 | 890 | 889 | 890 | 5,300 |
2008/03/04 | 890 | 890 | 890 | 890 | 100 |
2008/03/03 | 898 | 900 | 890 | 890 | 300 |
2008/02/29 | 917 | 918 | 898 | 900 | 1,500 |
2008/02/28 | 902 | 902 | 900 | 900 | 200 |
2008/02/27 | 880 | 899 | 880 | 899 | 600 |
2008/02/26 | 900 | 902 | 880 | 880 | 2,000 |
2008/02/25 | 920 | 921 | 919 | 919 | 2,400 |
2008/02/22 | 900 | 900 | 898 | 898 | 200 |
2008/02/21 | 922 | 922 | 920 | 920 | 200 |
2008/02/20 | 898 | 900 | 898 | 900 | 400 |
2008/02/19 | 908 | 920 | 908 | 920 | 600 |
2008/02/18 | 919 | 920 | 910 | 919 | 600 |
2008/02/14 | 925 | 926 | 918 | 920 | 5,000 |
2008/02/13 | 917 | 928 | 900 | 900 | 5,300 |
2008/02/12 | 917 | 918 | 917 | 918 | 5,200 |
2008/02/08 | 824 | 837 | 822 | 831 | 4,100 |
2008/02/07 | 830 | 831 | 820 | 821 | 1,400 |
2008/02/06 | 840 | 840 | 825 | 825 | 500 |
2008/02/05 | 840 | 841 | 834 | 834 | 1,000 |
2008/02/04 | 839 | 841 | 839 | 840 | 900 |
2008/02/01 | 841 | 842 | 818 | 839 | 2,900 |
2008/01/31 | 839 | 842 | 808 | 842 | 1,100 |
2008/01/30 | 811 | 812 | 800 | 811 | 1,000 |
2008/01/29 | 808 | 812 | 800 | 811 | 2,400 |
2008/01/28 | 820 | 823 | 810 | 820 | 1,800 |
2008/01/25 | 857 | 858 | 830 | 830 | 2,200 |
2008/01/24 | 844 | 846 | 830 | 830 | 3,600 |
2008/01/23 | 846 | 848 | 844 | 844 | 1,200 |
2008/01/22 | 883 | 885 | 855 | 855 | 1,400 |
2008/01/21 | 860 | 888 | 860 | 888 | 200 |
2008/01/18 | 900 | 900 | 860 | 899 | 1,900 |
2008/01/17 | 900 | 910 | 900 | 910 | 4,800 |
2008/01/16 | 925 | 926 | 900 | 900 | 1,300 |
2008/01/15 | 985 | 986 | 938 | 942 | 7,000 |
2008/01/11 | 989 | 990 | 940 | 940 | 4,300 |
2008/01/10 | 960 | 965 | 960 | 960 | 5,000 |
2008/01/09 | 937 | 938 | 916 | 919 | 2,900 |
2008/01/08 | 960 | 960 | 948 | 949 | 1,300 |
2008/01/07 | 964 | 965 | 960 | 960 | 400 |
2008/01/04 | 959 | 975 | 949 | 965 | 2,000 |