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 |
---|---|---|---|---|---|
2012/12/28 | 897 | 905 | 897 | 905 | 500 |
2012/12/27 | 893 | 902 | 893 | 894 | 400 |
2012/12/26 | 906 | 906 | 889 | 889 | 400 |
2012/12/25 | 917 | 917 | 876 | 891 | 3,900 |
2012/12/21 | 917 | 918 | 917 | 918 | 300 |
2012/12/20 | 919 | 925 | 917 | 925 | 600 |
2012/12/19 | 915 | 920 | 915 | 920 | 900 |
2012/12/18 | 913 | 915 | 911 | 912 | 800 |
2012/12/17 | 912 | 912 | 908 | 908 | 800 |
2012/12/14 | 908 | 908 | 908 | 908 | 200 |
2012/12/13 | 906 | 908 | 906 | 908 | 500 |
2012/12/12 | 923 | 925 | 910 | 910 | 4,800 |
2012/12/11 | 916 | 925 | 906 | 906 | 3,500 |
2012/12/10 | 925 | 930 | 925 | 930 | 2,600 |
2012/12/07 | 941 | 941 | 912 | 925 | 2,700 |
2012/12/06 | 910 | 942 | 910 | 942 | 2,200 |
2012/12/05 | 910 | 910 | 909 | 909 | 400 |
2012/12/04 | 905 | 909 | 904 | 909 | 2,000 |
2012/12/03 | 900 | 904 | 900 | 902 | 800 |
2012/11/30 | 904 | 904 | 904 | 904 | 400 |
2012/11/28 | 901 | 901 | 896 | 896 | 1,300 |
2012/11/27 | 900 | 901 | 900 | 901 | 200 |
2012/11/26 | 900 | 900 | 900 | 900 | 1,100 |
2012/11/22 | 908 | 908 | 900 | 900 | 1,100 |
2012/11/21 | 894 | 894 | 893 | 894 | 700 |
2012/11/20 | 892 | 892 | 892 | 892 | 100 |
2012/11/16 | 895 | 895 | 893 | 893 | 500 |
2012/11/15 | 908 | 908 | 908 | 908 | 200 |
2012/11/14 | 910 | 910 | 890 | 910 | 2,600 |
2012/11/13 | 909 | 910 | 901 | 901 | 2,900 |
2012/11/12 | 900 | 924 | 895 | 895 | 2,700 |
2012/11/09 | 889 | 895 | 889 | 895 | 1,700 |
2012/11/08 | 890 | 890 | 889 | 889 | 1,200 |
2012/11/07 | 890 | 890 | 889 | 889 | 700 |
2012/11/06 | 880 | 880 | 876 | 880 | 2,400 |
2012/11/05 | 880 | 880 | 880 | 880 | 100 |
2012/11/02 | 875 | 875 | 875 | 875 | 100 |
2012/10/31 | 890 | 890 | 890 | 890 | 400 |
2012/10/29 | 870 | 870 | 866 | 866 | 1,200 |
2012/10/25 | 890 | 890 | 882 | 882 | 1,200 |
2012/10/24 | 883 | 883 | 883 | 883 | 200 |
2012/10/23 | 882 | 882 | 882 | 882 | 200 |
2012/10/22 | 885 | 888 | 885 | 888 | 300 |
2012/10/19 | 900 | 900 | 890 | 890 | 700 |
2012/10/18 | 900 | 900 | 900 | 900 | 100 |
2012/10/17 | 905 | 905 | 905 | 905 | 100 |
2012/10/15 | 905 | 905 | 905 | 905 | 100 |
2012/10/12 | 910 | 910 | 910 | 910 | 2,000 |
2012/10/11 | 915 | 917 | 890 | 890 | 2,400 |
2012/10/10 | 917 | 917 | 917 | 917 | 2,000 |
2012/10/09 | 911 | 911 | 909 | 910 | 1,000 |
2012/10/05 | 910 | 910 | 910 | 910 | 500 |
2012/10/04 | 921 | 921 | 911 | 911 | 1,600 |
2012/10/03 | 916 | 920 | 913 | 918 | 800 |
2012/10/02 | 901 | 916 | 901 | 916 | 600 |
2012/10/01 | 905 | 905 | 898 | 898 | 600 |
2012/09/28 | 892 | 899 | 892 | 899 | 600 |
2012/09/27 | 886 | 895 | 886 | 893 | 700 |
2012/09/26 | 876 | 888 | 876 | 881 | 2,900 |
2012/09/25 | 940 | 950 | 938 | 950 | 2,600 |
2012/09/24 | 940 | 940 | 939 | 940 | 1,300 |
2012/09/21 | 930 | 940 | 930 | 940 | 700 |
2012/09/20 | 932 | 932 | 930 | 930 | 500 |
2012/09/19 | 934 | 934 | 932 | 932 | 600 |
2012/09/18 | 940 | 940 | 934 | 934 | 700 |
2012/09/14 | 940 | 940 | 940 | 940 | 200 |
2012/09/13 | 920 | 927 | 920 | 927 | 300 |
2012/09/12 | 940 | 945 | 920 | 920 | 3,500 |
2012/09/11 | 944 | 945 | 940 | 940 | 2,500 |
2012/09/10 | 943 | 948 | 940 | 940 | 3,500 |
2012/09/07 | 950 | 950 | 949 | 949 | 1,200 |
2012/09/06 | 947 | 949 | 947 | 948 | 600 |
2012/09/05 | 946 | 949 | 946 | 946 | 1,000 |
2012/09/04 | 942 | 942 | 942 | 942 | 500 |
2012/09/03 | 942 | 942 | 942 | 942 | 500 |
2012/08/31 | 945 | 945 | 937 | 943 | 1,600 |
2012/08/30 | 941 | 941 | 941 | 941 | 200 |
2012/08/29 | 947 | 947 | 941 | 942 | 500 |
2012/08/28 | 946 | 947 | 946 | 947 | 400 |
2012/08/27 | 942 | 945 | 942 | 945 | 300 |
2012/08/24 | 938 | 938 | 938 | 938 | 1,000 |
2012/08/23 | 942 | 942 | 938 | 942 | 800 |
2012/08/22 | 948 | 948 | 943 | 946 | 500 |
2012/08/21 | 961 | 961 | 946 | 946 | 600 |
2012/08/20 | 936 | 962 | 936 | 962 | 600 |
2012/08/17 | 965 | 965 | 944 | 944 | 300 |
2012/08/15 | 968 | 968 | 968 | 968 | 300 |
2012/08/14 | 970 | 970 | 968 | 968 | 2,700 |
2012/08/13 | 943 | 949 | 943 | 949 | 2,200 |
2012/08/10 | 940 | 944 | 940 | 940 | 2,900 |
2012/08/09 | 932 | 944 | 932 | 944 | 200 |
2012/08/08 | 945 | 945 | 920 | 934 | 2,900 |
2012/08/07 | 930 | 945 | 930 | 945 | 500 |
2012/08/06 | 920 | 930 | 920 | 930 | 600 |
2012/08/03 | 911 | 919 | 911 | 915 | 700 |
2012/07/31 | 910 | 910 | 910 | 910 | 1,000 |
2012/07/30 | 920 | 920 | 918 | 918 | 300 |
2012/07/27 | 918 | 919 | 918 | 919 | 700 |
2012/07/26 | 910 | 915 | 910 | 915 | 200 |
2012/07/25 | 920 | 920 | 910 | 910 | 6,900 |
2012/07/24 | 915 | 919 | 915 | 919 | 700 |
2012/07/23 | 915 | 918 | 915 | 918 | 1,000 |
2012/07/20 | 913 | 918 | 910 | 918 | 1,100 |
2012/07/19 | 910 | 912 | 909 | 910 | 1,400 |
2012/07/18 | 911 | 911 | 909 | 909 | 400 |
2012/07/17 | 915 | 915 | 915 | 915 | 100 |
2012/07/13 | 915 | 915 | 907 | 907 | 600 |
2012/07/12 | 932 | 950 | 907 | 907 | 10,700 |
2012/07/11 | 940 | 949 | 932 | 947 | 8,400 |
2012/07/10 | 920 | 925 | 917 | 925 | 9,300 |
2012/07/09 | 917 | 918 | 915 | 915 | 5,100 |
2012/07/06 | 915 | 918 | 914 | 918 | 2,300 |
2012/07/05 | 912 | 915 | 912 | 915 | 2,200 |
2012/07/04 | 898 | 913 | 897 | 911 | 5,600 |
2012/07/03 | 894 | 899 | 893 | 899 | 1,000 |
2012/07/02 | 897 | 898 | 889 | 898 | 1,100 |
2012/06/29 | 885 | 885 | 885 | 885 | 100 |
2012/06/28 | 885 | 885 | 883 | 885 | 1,700 |
2012/06/27 | 890 | 890 | 886 | 886 | 800 |
2012/06/26 | 900 | 900 | 890 | 890 | 4,300 |
2012/06/25 | 890 | 895 | 883 | 883 | 1,900 |
2012/06/22 | 890 | 890 | 890 | 890 | 600 |
2012/06/21 | 897 | 897 | 891 | 891 | 400 |
2012/06/20 | 893 | 893 | 893 | 893 | 200 |
2012/06/19 | 879 | 890 | 879 | 890 | 300 |
2012/06/18 | 880 | 891 | 880 | 891 | 700 |
2012/06/15 | 893 | 893 | 878 | 878 | 200 |
2012/06/14 | 885 | 885 | 878 | 878 | 400 |
2012/06/13 | 881 | 888 | 881 | 888 | 2,100 |
2012/06/12 | 880 | 895 | 880 | 882 | 2,800 |
2012/06/11 | 877 | 885 | 871 | 885 | 3,300 |
2012/06/08 | 892 | 893 | 885 | 886 | 1,400 |
2012/06/07 | 891 | 891 | 886 | 886 | 400 |
2012/06/06 | 876 | 876 | 876 | 876 | 200 |
2012/06/05 | 860 | 870 | 860 | 870 | 3,700 |
2012/06/04 | 877 | 877 | 870 | 870 | 400 |
2012/06/01 | 883 | 883 | 876 | 876 | 600 |
2012/05/31 | 898 | 898 | 898 | 898 | 400 |
2012/05/29 | 890 | 890 | 890 | 890 | 100 |
2012/05/25 | 897 | 897 | 897 | 897 | 900 |
2012/05/21 | 856 | 884 | 856 | 884 | 300 |
2012/05/17 | 870 | 870 | 870 | 870 | 100 |
2012/05/16 | 870 | 870 | 870 | 870 | 200 |
2012/05/15 | 880 | 880 | 876 | 876 | 400 |
2012/05/14 | 887 | 889 | 887 | 889 | 2,200 |
2012/05/11 | 888 | 891 | 888 | 891 | 2,700 |
2012/05/10 | 883 | 890 | 883 | 889 | 2,500 |
2012/05/09 | 890 | 890 | 882 | 882 | 1,700 |
2012/05/08 | 890 | 890 | 882 | 882 | 3,200 |
2012/05/07 | 891 | 891 | 890 | 890 | 1,100 |
2012/05/02 | 895 | 895 | 890 | 890 | 200 |
2012/05/01 | 890 | 890 | 890 | 890 | 900 |
2012/04/27 | 891 | 891 | 889 | 889 | 400 |
2012/04/26 | 893 | 893 | 893 | 893 | 100 |
2012/04/25 | 879 | 879 | 879 | 879 | 1,100 |
2012/04/24 | 893 | 893 | 881 | 881 | 1,500 |
2012/04/23 | 893 | 893 | 893 | 893 | 100 |
2012/04/20 | 879 | 897 | 879 | 897 | 300 |
2012/04/18 | 878 | 899 | 878 | 878 | 1,000 |
2012/04/17 | 880 | 880 | 878 | 878 | 200 |
2012/04/16 | 885 | 885 | 880 | 880 | 400 |
2012/04/13 | 881 | 881 | 880 | 880 | 700 |
2012/04/12 | 900 | 900 | 885 | 885 | 2,400 |
2012/04/11 | 890 | 890 | 881 | 881 | 2,700 |
2012/04/10 | 889 | 889 | 880 | 889 | 3,100 |
2012/04/09 | 884 | 885 | 880 | 880 | 1,300 |
2012/04/06 | 878 | 880 | 878 | 880 | 300 |
2012/04/05 | 874 | 875 | 872 | 872 | 800 |
2012/04/04 | 868 | 868 | 867 | 867 | 200 |
2012/04/03 | 868 | 868 | 868 | 868 | 200 |
2012/04/02 | 888 | 888 | 860 | 862 | 4,200 |
2012/03/30 | 873 | 874 | 865 | 865 | 1,600 |
2012/03/29 | 873 | 874 | 873 | 874 | 300 |
2012/03/28 | 871 | 879 | 870 | 871 | 500 |
2012/03/27 | 891 | 891 | 885 | 885 | 1,100 |
2012/03/26 | 890 | 891 | 890 | 891 | 600 |
2012/03/23 | 895 | 895 | 895 | 895 | 1,500 |
2012/03/22 | 889 | 893 | 887 | 890 | 1,100 |
2012/03/21 | 889 | 890 | 889 | 889 | 600 |
2012/03/19 | 890 | 890 | 889 | 889 | 1,200 |
2012/03/16 | 878 | 878 | 878 | 878 | 100 |
2012/03/15 | 877 | 878 | 877 | 878 | 200 |
2012/03/14 | 875 | 882 | 872 | 875 | 3,100 |
2012/03/13 | 872 | 881 | 872 | 874 | 4,000 |
2012/03/12 | 877 | 882 | 877 | 882 | 3,000 |
2012/03/09 | 876 | 882 | 876 | 878 | 1,000 |
2012/03/08 | 877 | 879 | 877 | 878 | 500 |
2012/03/07 | 875 | 876 | 871 | 871 | 1,100 |
2012/03/06 | 878 | 878 | 874 | 874 | 1,300 |
2012/03/05 | 879 | 879 | 877 | 877 | 1,000 |
2012/03/02 | 876 | 880 | 876 | 880 | 1,700 |
2012/03/01 | 874 | 876 | 874 | 876 | 600 |
2012/02/29 | 879 | 879 | 877 | 877 | 700 |
2012/02/28 | 872 | 875 | 868 | 868 | 2,000 |
2012/02/27 | 880 | 880 | 866 | 875 | 1,600 |
2012/02/24 | 880 | 880 | 871 | 871 | 1,800 |
2012/02/23 | 877 | 900 | 875 | 875 | 3,700 |
2012/02/22 | 872 | 872 | 872 | 872 | 100 |
2012/02/21 | 865 | 875 | 865 | 870 | 800 |
2012/02/20 | 880 | 880 | 880 | 880 | 100 |
2012/02/17 | 862 | 868 | 862 | 862 | 300 |
2012/02/16 | 868 | 868 | 868 | 868 | 200 |
2012/02/15 | 869 | 869 | 869 | 869 | 100 |
2012/02/14 | 889 | 889 | 860 | 864 | 2,600 |
2012/02/13 | 869 | 870 | 856 | 859 | 3,000 |
2012/02/10 | 861 | 875 | 855 | 870 | 4,600 |
2012/02/09 | 866 | 870 | 866 | 867 | 700 |
2012/02/08 | 870 | 871 | 867 | 870 | 1,200 |
2012/02/07 | 868 | 870 | 868 | 870 | 1,000 |
2012/02/06 | 865 | 867 | 856 | 867 | 1,300 |
2012/02/03 | 868 | 868 | 865 | 865 | 400 |
2012/02/02 | 868 | 868 | 868 | 868 | 100 |
2012/02/01 | 860 | 863 | 860 | 863 | 200 |
2012/01/31 | 867 | 867 | 857 | 860 | 1,000 |
2012/01/30 | 864 | 865 | 852 | 852 | 800 |
2012/01/27 | 863 | 863 | 857 | 857 | 200 |
2012/01/25 | 865 | 866 | 865 | 866 | 2,200 |
2012/01/24 | 860 | 860 | 860 | 860 | 600 |
2012/01/20 | 853 | 855 | 853 | 853 | 800 |
2012/01/19 | 875 | 875 | 852 | 852 | 1,500 |
2012/01/18 | 854 | 854 | 853 | 853 | 500 |
2012/01/16 | 860 | 860 | 856 | 856 | 300 |
2012/01/12 | 861 | 870 | 860 | 860 | 3,100 |
2012/01/11 | 866 | 869 | 866 | 869 | 2,500 |
2012/01/10 | 866 | 874 | 866 | 866 | 2,500 |
2012/01/06 | 864 | 870 | 862 | 866 | 1,100 |
2012/01/05 | 860 | 865 | 860 | 862 | 500 |
2012/01/04 | 860 | 860 | 858 | 860 | 1,400 |