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 |
---|---|---|---|---|---|
2011/12/30 | 855 | 855 | 855 | 855 | 300 |
2011/12/29 | 855 | 855 | 855 | 855 | 100 |
2011/12/28 | 855 | 855 | 855 | 855 | 600 |
2011/12/27 | 852 | 855 | 852 | 852 | 1,000 |
2011/12/26 | 852 | 852 | 852 | 852 | 400 |
2011/12/22 | 862 | 862 | 847 | 847 | 1,700 |
2011/12/21 | 857 | 860 | 857 | 858 | 600 |
2011/12/20 | 853 | 853 | 853 | 853 | 100 |
2011/12/19 | 849 | 849 | 848 | 848 | 500 |
2011/12/16 | 850 | 850 | 848 | 848 | 1,700 |
2011/12/15 | 860 | 862 | 860 | 862 | 200 |
2011/12/14 | 862 | 870 | 862 | 862 | 2,500 |
2011/12/13 | 866 | 867 | 864 | 864 | 6,800 |
2011/12/12 | 849 | 869 | 849 | 855 | 4,700 |
2011/12/09 | 864 | 864 | 864 | 864 | 300 |
2011/12/08 | 867 | 870 | 867 | 868 | 2,100 |
2011/12/07 | 862 | 862 | 862 | 862 | 1,500 |
2011/12/06 | 864 | 864 | 860 | 860 | 2,100 |
2011/12/05 | 879 | 879 | 861 | 862 | 800 |
2011/12/02 | 868 | 869 | 859 | 859 | 1,800 |
2011/12/01 | 862 | 862 | 862 | 862 | 100 |
2011/11/30 | 865 | 865 | 865 | 865 | 600 |
2011/11/29 | 859 | 860 | 858 | 859 | 3,100 |
2011/11/28 | 860 | 860 | 860 | 860 | 600 |
2011/11/25 | 897 | 897 | 864 | 865 | 3,000 |
2011/11/24 | 871 | 871 | 871 | 871 | 100 |
2011/11/22 | 870 | 870 | 870 | 870 | 300 |
2011/11/21 | 879 | 879 | 871 | 871 | 200 |
2011/11/18 | 872 | 872 | 872 | 872 | 200 |
2011/11/17 | 881 | 881 | 881 | 881 | 100 |
2011/11/16 | 0 | 0 | 0 | 869 | 0 |
2011/11/15 | 869 | 869 | 869 | 869 | 200 |
2011/11/14 | 869 | 869 | 868 | 868 | 2,700 |
2011/11/11 | 889 | 899 | 862 | 862 | 4,100 |
2011/11/10 | 867 | 888 | 867 | 886 | 2,800 |
2011/11/09 | 885 | 885 | 882 | 882 | 200 |
2011/11/08 | 877 | 879 | 877 | 879 | 200 |
2011/11/07 | 870 | 873 | 870 | 872 | 500 |
2011/11/04 | 868 | 868 | 860 | 860 | 1,500 |
2011/11/02 | 869 | 870 | 869 | 870 | 1,200 |
2011/11/01 | 896 | 898 | 896 | 898 | 300 |
2011/10/31 | 900 | 900 | 900 | 900 | 400 |
2011/10/28 | 875 | 875 | 875 | 875 | 100 |
2011/10/27 | 875 | 875 | 875 | 875 | 200 |
2011/10/26 | 875 | 885 | 875 | 875 | 600 |
2011/10/25 | 900 | 900 | 867 | 870 | 3,700 |
2011/10/24 | 896 | 896 | 883 | 883 | 200 |
2011/10/21 | 868 | 883 | 868 | 883 | 200 |
2011/10/20 | 868 | 868 | 868 | 868 | 100 |
2011/10/19 | 0 | 0 | 0 | 863 | 0 |
2011/10/18 | 863 | 863 | 863 | 863 | 100 |
2011/10/17 | 860 | 860 | 860 | 860 | 1,000 |
2011/10/14 | 895 | 895 | 886 | 886 | 300 |
2011/10/13 | 900 | 900 | 900 | 900 | 2,400 |
2011/10/12 | 899 | 900 | 897 | 897 | 2,800 |
2011/10/11 | 899 | 899 | 899 | 899 | 2,500 |
2011/10/07 | 900 | 908 | 894 | 900 | 1,400 |
2011/10/06 | 885 | 900 | 883 | 900 | 1,700 |
2011/10/05 | 900 | 900 | 885 | 885 | 300 |
2011/10/04 | 881 | 900 | 881 | 885 | 1,600 |
2011/10/03 | 899 | 899 | 880 | 880 | 700 |
2011/09/30 | 886 | 900 | 886 | 900 | 1,400 |
2011/09/29 | 0 | 0 | 0 | 875 | 0 |
2011/09/28 | 854 | 892 | 854 | 875 | 1,800 |
2011/09/27 | 918 | 920 | 917 | 920 | 2,200 |
2011/09/26 | 916 | 920 | 916 | 920 | 600 |
2011/09/22 | 920 | 920 | 918 | 920 | 1,300 |
2011/09/21 | 919 | 920 | 919 | 920 | 600 |
2011/09/20 | 919 | 919 | 915 | 915 | 200 |
2011/09/16 | 919 | 919 | 919 | 919 | 200 |
2011/09/15 | 902 | 910 | 902 | 910 | 800 |
2011/09/14 | 933 | 933 | 920 | 920 | 2,300 |
2011/09/13 | 929 | 934 | 929 | 934 | 2,100 |
2011/09/12 | 915 | 917 | 915 | 915 | 2,200 |
2011/09/09 | 915 | 915 | 915 | 915 | 100 |
2011/09/08 | 910 | 915 | 905 | 906 | 1,400 |
2011/09/07 | 913 | 913 | 910 | 910 | 800 |
2011/09/06 | 906 | 910 | 905 | 910 | 400 |
2011/09/05 | 890 | 900 | 890 | 900 | 3,200 |
2011/09/02 | 898 | 899 | 890 | 890 | 700 |
2011/09/01 | 899 | 899 | 899 | 899 | 400 |
2011/08/31 | 899 | 899 | 899 | 899 | 400 |
2011/08/30 | 882 | 884 | 879 | 884 | 500 |
2011/08/29 | 867 | 895 | 866 | 867 | 1,800 |
2011/08/26 | 880 | 880 | 866 | 866 | 300 |
2011/08/25 | 900 | 900 | 870 | 870 | 1,300 |
2011/08/24 | 870 | 870 | 866 | 866 | 300 |
2011/08/23 | 0 | 0 | 0 | 867 | 0 |
2011/08/22 | 867 | 868 | 867 | 867 | 300 |
2011/08/19 | 868 | 868 | 856 | 863 | 500 |
2011/08/18 | 871 | 871 | 871 | 871 | 100 |
2011/08/17 | 899 | 899 | 867 | 869 | 1,600 |
2011/08/16 | 875 | 880 | 875 | 880 | 200 |
2011/08/15 | 0 | 0 | 0 | 900 | 0 |
2011/08/12 | 899 | 900 | 899 | 900 | 2,400 |
2011/08/11 | 899 | 899 | 874 | 898 | 2,400 |
2011/08/10 | 887 | 887 | 876 | 876 | 2,600 |
2011/08/09 | 878 | 890 | 877 | 877 | 500 |
2011/08/08 | 865 | 892 | 865 | 892 | 400 |
2011/08/05 | 870 | 875 | 861 | 862 | 1,100 |
2011/08/04 | 875 | 875 | 875 | 875 | 800 |
2011/08/03 | 865 | 866 | 860 | 862 | 1,500 |
2011/08/02 | 865 | 865 | 865 | 865 | 500 |
2011/08/01 | 891 | 891 | 845 | 865 | 7,200 |
2011/07/29 | 914 | 915 | 885 | 885 | 4,300 |
2011/07/28 | 918 | 918 | 918 | 918 | 300 |
2011/07/27 | 918 | 918 | 918 | 918 | 1,600 |
2011/07/26 | 944 | 944 | 936 | 936 | 400 |
2011/07/25 | 955 | 955 | 950 | 950 | 6,700 |
2011/07/22 | 948 | 960 | 948 | 960 | 1,600 |
2011/07/21 | 940 | 955 | 940 | 948 | 1,500 |
2011/07/20 | 930 | 940 | 924 | 940 | 1,500 |
2011/07/19 | 906 | 912 | 906 | 912 | 1,000 |
2011/07/15 | 906 | 910 | 897 | 910 | 1,800 |
2011/07/14 | 900 | 900 | 900 | 900 | 400 |
2011/07/13 | 953 | 968 | 911 | 911 | 13,100 |
2011/07/12 | 957 | 963 | 950 | 950 | 10,400 |
2011/07/11 | 950 | 964 | 945 | 958 | 9,400 |
2011/07/08 | 924 | 940 | 924 | 939 | 3,900 |
2011/07/07 | 929 | 930 | 923 | 923 | 2,000 |
2011/07/06 | 915 | 929 | 915 | 929 | 1,400 |
2011/07/05 | 901 | 920 | 901 | 920 | 3,500 |
2011/07/04 | 901 | 901 | 901 | 901 | 300 |
2011/07/01 | 900 | 900 | 900 | 900 | 1,200 |
2011/06/30 | 900 | 900 | 900 | 900 | 600 |
2011/06/29 | 891 | 900 | 882 | 900 | 1,600 |
2011/06/28 | 881 | 881 | 881 | 881 | 100 |
2011/06/27 | 885 | 894 | 861 | 881 | 1,000 |
2011/06/24 | 909 | 909 | 900 | 900 | 800 |
2011/06/23 | 915 | 920 | 896 | 909 | 3,100 |
2011/06/22 | 900 | 901 | 900 | 901 | 1,300 |
2011/06/21 | 891 | 900 | 891 | 900 | 200 |
2011/06/20 | 0 | 0 | 0 | 881 | 0 |
2011/06/17 | 908 | 908 | 881 | 881 | 600 |
2011/06/16 | 0 | 0 | 0 | 914 | 0 |
2011/06/15 | 0 | 0 | 0 | 914 | 0 |
2011/06/14 | 910 | 914 | 910 | 914 | 2,300 |
2011/06/13 | 877 | 904 | 877 | 904 | 4,200 |
2011/06/10 | 914 | 915 | 914 | 915 | 2,500 |
2011/06/09 | 900 | 905 | 894 | 905 | 7,700 |
2011/06/08 | 891 | 895 | 891 | 895 | 1,400 |
2011/06/07 | 893 | 894 | 891 | 891 | 300 |
2011/06/06 | 883 | 883 | 883 | 883 | 100 |
2011/06/03 | 882 | 883 | 878 | 883 | 2,000 |
2011/06/02 | 0 | 0 | 0 | 873 | 0 |
2011/06/01 | 873 | 873 | 873 | 873 | 100 |
2011/05/31 | 881 | 881 | 880 | 880 | 500 |
2011/05/30 | 878 | 880 | 875 | 880 | 300 |
2011/05/27 | 0 | 0 | 0 | 875 | 0 |
2011/05/26 | 875 | 875 | 875 | 875 | 100 |
2011/05/25 | 875 | 880 | 875 | 880 | 1,300 |
2011/05/24 | 886 | 890 | 886 | 890 | 200 |
2011/05/23 | 897 | 897 | 897 | 897 | 100 |
2011/05/20 | 0 | 0 | 0 | 867 | 0 |
2011/05/19 | 0 | 0 | 0 | 867 | 0 |
2011/05/18 | 0 | 0 | 0 | 867 | 0 |
2011/05/17 | 867 | 867 | 867 | 867 | 300 |
2011/05/16 | 872 | 872 | 867 | 867 | 1,700 |
2011/05/13 | 871 | 871 | 871 | 871 | 100 |
2011/05/12 | 870 | 909 | 870 | 909 | 2,400 |
2011/05/11 | 898 | 900 | 875 | 875 | 3,100 |
2011/05/10 | 898 | 900 | 898 | 900 | 2,500 |
2011/05/09 | 902 | 902 | 888 | 890 | 1,800 |
2011/05/06 | 875 | 882 | 875 | 880 | 3,100 |
2011/05/02 | 864 | 870 | 864 | 870 | 1,000 |
2011/04/28 | 848 | 860 | 848 | 860 | 500 |
2011/04/27 | 842 | 842 | 842 | 842 | 100 |
2011/04/26 | 0 | 0 | 0 | 841 | 0 |
2011/04/25 | 841 | 841 | 841 | 841 | 1,000 |
2011/04/22 | 841 | 841 | 841 | 841 | 500 |
2011/04/21 | 847 | 847 | 847 | 847 | 100 |
2011/04/20 | 846 | 846 | 846 | 846 | 200 |
2011/04/19 | 853 | 853 | 851 | 851 | 300 |
2011/04/18 | 900 | 900 | 851 | 851 | 2,400 |
2011/04/15 | 900 | 900 | 900 | 900 | 300 |
2011/04/14 | 900 | 900 | 880 | 880 | 6,100 |
2011/04/13 | 899 | 900 | 899 | 900 | 3,500 |
2011/04/12 | 898 | 898 | 886 | 886 | 3,300 |
2011/04/11 | 886 | 890 | 886 | 886 | 3,100 |
2011/04/08 | 888 | 888 | 885 | 886 | 1,800 |
2011/04/07 | 885 | 887 | 882 | 885 | 3,100 |
2011/04/06 | 881 | 885 | 881 | 883 | 1,400 |
2011/04/05 | 876 | 880 | 876 | 880 | 600 |
2011/04/04 | 881 | 881 | 874 | 875 | 1,600 |
2011/04/01 | 857 | 880 | 857 | 867 | 2,100 |
2011/03/31 | 889 | 889 | 846 | 855 | 1,500 |
2011/03/30 | 869 | 869 | 854 | 854 | 200 |
2011/03/29 | 872 | 872 | 836 | 836 | 800 |
2011/03/28 | 871 | 896 | 871 | 896 | 300 |
2011/03/25 | 881 | 881 | 880 | 880 | 1,100 |
2011/03/24 | 881 | 895 | 881 | 881 | 300 |
2011/03/23 | 898 | 898 | 881 | 881 | 400 |
2011/03/22 | 879 | 899 | 879 | 899 | 300 |
2011/03/18 | 857 | 914 | 857 | 909 | 300 |
2011/03/17 | 850 | 850 | 805 | 805 | 1,100 |
2011/03/16 | 774 | 825 | 774 | 825 | 2,500 |
2011/03/15 | 875 | 875 | 819 | 819 | 1,300 |
2011/03/14 | 917 | 917 | 866 | 910 | 3,100 |
2011/03/11 | 917 | 930 | 917 | 930 | 2,200 |
2011/03/10 | 929 | 930 | 917 | 917 | 3,300 |
2011/03/09 | 919 | 925 | 914 | 925 | 900 |
2011/03/08 | 907 | 915 | 907 | 912 | 600 |
2011/03/07 | 901 | 902 | 901 | 902 | 200 |
2011/03/04 | 895 | 900 | 895 | 900 | 200 |
2011/03/03 | 895 | 895 | 895 | 895 | 100 |
2011/03/02 | 895 | 900 | 888 | 889 | 1,400 |
2011/03/01 | 915 | 915 | 885 | 895 | 1,600 |
2011/02/28 | 930 | 930 | 930 | 930 | 500 |
2011/02/25 | 930 | 930 | 930 | 930 | 900 |
2011/02/24 | 903 | 905 | 903 | 905 | 200 |
2011/02/23 | 903 | 903 | 903 | 903 | 100 |
2011/02/22 | 928 | 928 | 928 | 928 | 100 |
2011/02/21 | 929 | 929 | 929 | 929 | 200 |
2011/02/18 | 900 | 900 | 900 | 900 | 200 |
2011/02/17 | 895 | 895 | 894 | 894 | 200 |
2011/02/16 | 0 | 0 | 0 | 910 | 0 |
2011/02/15 | 903 | 940 | 903 | 910 | 2,800 |
2011/02/14 | 903 | 903 | 900 | 900 | 2,800 |
2011/02/10 | 909 | 910 | 890 | 900 | 3,200 |
2011/02/09 | 920 | 920 | 898 | 900 | 3,100 |
2011/02/08 | 906 | 916 | 898 | 901 | 2,000 |
2011/02/07 | 871 | 906 | 871 | 906 | 3,500 |
2011/02/04 | 897 | 900 | 861 | 880 | 4,200 |
2011/02/03 | 890 | 890 | 887 | 890 | 700 |
2011/02/02 | 890 | 890 | 885 | 890 | 6,100 |
2011/02/01 | 890 | 890 | 889 | 890 | 300 |
2011/01/31 | 890 | 890 | 885 | 885 | 1,400 |
2011/01/28 | 897 | 897 | 897 | 897 | 100 |
2011/01/27 | 897 | 897 | 897 | 897 | 100 |
2011/01/26 | 0 | 0 | 0 | 897 | 0 |
2011/01/25 | 897 | 897 | 897 | 897 | 1,000 |
2011/01/24 | 869 | 880 | 869 | 880 | 200 |
2011/01/21 | 880 | 890 | 869 | 869 | 600 |
2011/01/20 | 879 | 880 | 879 | 880 | 200 |
2011/01/19 | 875 | 876 | 875 | 876 | 200 |
2011/01/18 | 0 | 0 | 0 | 868 | 0 |
2011/01/17 | 865 | 868 | 865 | 868 | 300 |
2011/01/14 | 861 | 879 | 861 | 879 | 2,600 |
2011/01/13 | 889 | 897 | 860 | 860 | 7,900 |
2011/01/12 | 890 | 894 | 884 | 884 | 3,000 |
2011/01/11 | 890 | 894 | 890 | 894 | 2,300 |
2011/01/07 | 890 | 890 | 887 | 887 | 1,000 |
2011/01/06 | 888 | 900 | 888 | 890 | 2,800 |
2011/01/05 | 888 | 888 | 888 | 888 | 200 |
2011/01/04 | 897 | 897 | 874 | 880 | 700 |