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 |
---|---|---|---|---|---|
2013/12/30 | 993 | 998 | 993 | 997 | 1,600 |
2013/12/27 | 992 | 992 | 990 | 992 | 400 |
2013/12/26 | 979 | 992 | 979 | 982 | 500 |
2013/12/25 | 990 | 990 | 970 | 978 | 5,300 |
2013/12/24 | 979 | 982 | 976 | 982 | 2,400 |
2013/12/20 | 986 | 986 | 978 | 980 | 2,200 |
2013/12/19 | 988 | 997 | 986 | 986 | 1,100 |
2013/12/18 | 991 | 998 | 980 | 985 | 4,500 |
2013/12/17 | 984 | 998 | 984 | 998 | 1,200 |
2013/12/16 | 998 | 999 | 992 | 999 | 1,500 |
2013/12/13 | 1,001 | 1,005 | 998 | 998 | 800 |
2013/12/12 | 1,014 | 1,014 | 986 | 1,001 | 7,300 |
2013/12/11 | 995 | 999 | 992 | 999 | 4,400 |
2013/12/10 | 990 | 995 | 990 | 991 | 2,800 |
2013/12/09 | 980 | 989 | 973 | 982 | 4,700 |
2013/12/06 | 980 | 985 | 980 | 983 | 1,600 |
2013/12/05 | 978 | 981 | 978 | 979 | 400 |
2013/12/04 | 988 | 988 | 977 | 977 | 2,200 |
2013/12/03 | 980 | 988 | 980 | 983 | 1,000 |
2013/12/02 | 987 | 987 | 977 | 980 | 2,000 |
2013/11/29 | 970 | 980 | 970 | 975 | 1,900 |
2013/11/28 | 981 | 987 | 970 | 970 | 2,500 |
2013/11/27 | 985 | 986 | 978 | 985 | 5,000 |
2013/11/26 | 984 | 986 | 984 | 985 | 800 |
2013/11/25 | 990 | 990 | 982 | 984 | 5,000 |
2013/11/22 | 983 | 985 | 981 | 982 | 1,400 |
2013/11/21 | 977 | 984 | 977 | 983 | 1,400 |
2013/11/20 | 977 | 983 | 976 | 983 | 1,400 |
2013/11/19 | 975 | 978 | 975 | 978 | 700 |
2013/11/18 | 972 | 979 | 972 | 975 | 1,600 |
2013/11/15 | 978 | 979 | 972 | 972 | 800 |
2013/11/14 | 989 | 989 | 974 | 974 | 400 |
2013/11/13 | 996 | 996 | 973 | 975 | 2,900 |
2013/11/12 | 987 | 990 | 971 | 971 | 3,000 |
2013/11/11 | 988 | 989 | 975 | 980 | 4,400 |
2013/11/08 | 977 | 982 | 973 | 982 | 2,300 |
2013/11/07 | 975 | 980 | 973 | 977 | 1,300 |
2013/11/06 | 978 | 978 | 974 | 974 | 1,400 |
2013/11/05 | 972 | 974 | 972 | 973 | 700 |
2013/11/01 | 972 | 975 | 966 | 972 | 1,200 |
2013/10/31 | 990 | 990 | 963 | 972 | 2,700 |
2013/10/30 | 976 | 980 | 970 | 972 | 3,200 |
2013/10/29 | 976 | 976 | 973 | 975 | 1,000 |
2013/10/28 | 977 | 985 | 973 | 973 | 2,100 |
2013/10/25 | 980 | 989 | 975 | 976 | 4,100 |
2013/10/24 | 972 | 975 | 971 | 973 | 900 |
2013/10/23 | 967 | 975 | 967 | 972 | 700 |
2013/10/22 | 969 | 973 | 967 | 967 | 800 |
2013/10/21 | 970 | 972 | 960 | 970 | 900 |
2013/10/18 | 969 | 969 | 959 | 960 | 1,400 |
2013/10/17 | 965 | 965 | 963 | 964 | 1,300 |
2013/10/16 | 975 | 975 | 956 | 961 | 2,500 |
2013/10/15 | 975 | 989 | 975 | 976 | 2,600 |
2013/10/11 | 967 | 970 | 965 | 970 | 3,200 |
2013/10/10 | 965 | 973 | 963 | 965 | 3,700 |
2013/10/09 | 963 | 972 | 963 | 972 | 800 |
2013/10/08 | 955 | 957 | 954 | 957 | 1,100 |
2013/10/07 | 975 | 976 | 950 | 965 | 5,600 |
2013/10/04 | 976 | 976 | 970 | 970 | 1,300 |
2013/10/03 | 974 | 976 | 974 | 976 | 800 |
2013/10/02 | 980 | 988 | 974 | 975 | 2,300 |
2013/10/01 | 980 | 984 | 980 | 980 | 1,600 |
2013/09/30 | 988 | 990 | 984 | 985 | 2,200 |
2013/09/27 | 992 | 994 | 987 | 988 | 2,100 |
2013/09/26 | 979 | 999 | 979 | 990 | 10,100 |
2013/09/25 | 1,044 | 1,044 | 1,042 | 1,043 | 8,500 |
2013/09/24 | 1,046 | 1,050 | 1,040 | 1,045 | 4,800 |
2013/09/20 | 1,046 | 1,049 | 1,037 | 1,046 | 2,800 |
2013/09/19 | 1,045 | 1,048 | 1,045 | 1,046 | 1,000 |
2013/09/18 | 1,050 | 1,050 | 1,043 | 1,045 | 1,200 |
2013/09/17 | 1,048 | 1,049 | 1,043 | 1,043 | 3,300 |
2013/09/13 | 1,040 | 1,048 | 1,038 | 1,043 | 900 |
2013/09/12 | 1,045 | 1,050 | 1,030 | 1,041 | 5,200 |
2013/09/11 | 1,020 | 1,055 | 1,020 | 1,048 | 7,400 |
2013/09/10 | 1,020 | 1,045 | 1,003 | 1,030 | 7,800 |
2013/09/09 | 1,001 | 1,017 | 1,001 | 1,017 | 5,500 |
2013/09/06 | 1,003 | 1,013 | 1,003 | 1,012 | 1,600 |
2013/09/05 | 1,010 | 1,010 | 1,008 | 1,008 | 900 |
2013/09/04 | 1,010 | 1,010 | 999 | 1,010 | 2,300 |
2013/09/03 | 1,010 | 1,010 | 1,007 | 1,010 | 1,400 |
2013/09/02 | 1,019 | 1,019 | 1,000 | 1,019 | 1,500 |
2013/08/30 | 1,005 | 1,007 | 1,001 | 1,001 | 1,800 |
2013/08/29 | 1,014 | 1,018 | 1,005 | 1,005 | 2,100 |
2013/08/28 | 1,015 | 1,015 | 1,010 | 1,014 | 800 |
2013/08/27 | 1,020 | 1,020 | 1,010 | 1,015 | 800 |
2013/08/26 | 1,015 | 1,020 | 1,012 | 1,019 | 1,000 |
2013/08/23 | 1,030 | 1,030 | 997 | 1,012 | 2,700 |
2013/08/22 | 1,004 | 1,004 | 1,000 | 1,003 | 300 |
2013/08/21 | 1,003 | 1,004 | 999 | 999 | 500 |
2013/08/20 | 990 | 999 | 990 | 999 | 2,000 |
2013/08/19 | 1,004 | 1,004 | 995 | 997 | 1,400 |
2013/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2013/08/15 | 1,000 | 1,002 | 999 | 1,002 | 700 |
2013/08/14 | 1,004 | 1,004 | 996 | 1,000 | 3,200 |
2013/08/13 | 1,000 | 1,000 | 999 | 1,000 | 2,200 |
2013/08/12 | 998 | 1,000 | 998 | 1,000 | 2,300 |
2013/08/09 | 1,000 | 1,000 | 993 | 998 | 2,100 |
2013/08/08 | 1,000 | 1,004 | 996 | 996 | 1,900 |
2013/08/07 | 999 | 1,003 | 997 | 997 | 2,500 |
2013/08/06 | 998 | 1,000 | 993 | 994 | 1,000 |
2013/08/05 | 990 | 1,000 | 986 | 990 | 700 |
2013/08/02 | 987 | 990 | 981 | 990 | 2,100 |
2013/08/01 | 1,003 | 1,003 | 981 | 996 | 2,700 |
2013/07/31 | 1,005 | 1,005 | 1,000 | 1,000 | 600 |
2013/07/30 | 997 | 1,001 | 995 | 1,001 | 2,000 |
2013/07/29 | 999 | 1,000 | 995 | 1,000 | 800 |
2013/07/26 | 997 | 997 | 993 | 997 | 800 |
2013/07/25 | 999 | 999 | 999 | 999 | 7,400 |
2013/07/24 | 989 | 999 | 989 | 999 | 1,500 |
2013/07/23 | 995 | 995 | 980 | 980 | 8,100 |
2013/07/22 | 997 | 998 | 995 | 995 | 700 |
2013/07/19 | 995 | 998 | 992 | 992 | 1,100 |
2013/07/18 | 995 | 995 | 994 | 994 | 300 |
2013/07/17 | 995 | 995 | 994 | 995 | 800 |
2013/07/16 | 1,000 | 1,000 | 998 | 998 | 300 |
2013/07/12 | 995 | 1,002 | 995 | 1,002 | 7,400 |
2013/07/11 | 1,000 | 1,002 | 997 | 1,001 | 7,400 |
2013/07/10 | 998 | 1,003 | 998 | 1,002 | 7,800 |
2013/07/09 | 1,000 | 1,003 | 997 | 1,003 | 2,400 |
2013/07/08 | 1,000 | 1,000 | 997 | 1,000 | 2,500 |
2013/07/05 | 994 | 1,004 | 992 | 1,000 | 4,900 |
2013/07/04 | 990 | 990 | 989 | 990 | 1,300 |
2013/07/03 | 990 | 991 | 990 | 990 | 3,100 |
2013/07/02 | 990 | 990 | 987 | 990 | 2,600 |
2013/07/01 | 986 | 987 | 984 | 986 | 2,600 |
2013/06/28 | 987 | 987 | 985 | 986 | 800 |
2013/06/27 | 984 | 984 | 982 | 982 | 900 |
2013/06/26 | 1,000 | 1,000 | 985 | 986 | 5,400 |
2013/06/25 | 984 | 984 | 978 | 978 | 1,100 |
2013/06/24 | 984 | 984 | 984 | 984 | 600 |
2013/06/21 | 984 | 984 | 984 | 984 | 300 |
2013/06/20 | 980 | 984 | 980 | 984 | 200 |
2013/06/19 | 980 | 980 | 980 | 980 | 300 |
2013/06/18 | 975 | 985 | 975 | 980 | 2,300 |
2013/06/17 | 973 | 973 | 973 | 973 | 100 |
2013/06/14 | 972 | 972 | 960 | 960 | 500 |
2013/06/13 | 972 | 972 | 972 | 972 | 100 |
2013/06/12 | 978 | 988 | 960 | 972 | 2,200 |
2013/06/11 | 965 | 971 | 956 | 970 | 6,200 |
2013/06/10 | 943 | 965 | 943 | 950 | 2,200 |
2013/06/07 | 950 | 950 | 925 | 925 | 2,900 |
2013/06/06 | 962 | 962 | 955 | 955 | 1,400 |
2013/06/05 | 963 | 970 | 962 | 962 | 3,300 |
2013/06/04 | 965 | 965 | 962 | 962 | 300 |
2013/06/03 | 971 | 971 | 971 | 971 | 300 |
2013/05/31 | 970 | 971 | 970 | 971 | 500 |
2013/05/30 | 957 | 957 | 955 | 955 | 2,100 |
2013/05/29 | 962 | 974 | 962 | 974 | 600 |
2013/05/28 | 954 | 975 | 953 | 975 | 2,700 |
2013/05/27 | 970 | 970 | 953 | 960 | 3,800 |
2013/05/24 | 974 | 974 | 968 | 968 | 1,700 |
2013/05/23 | 977 | 977 | 970 | 974 | 1,300 |
2013/05/22 | 977 | 989 | 970 | 976 | 3,100 |
2013/05/21 | 995 | 995 | 976 | 976 | 4,200 |
2013/05/20 | 986 | 997 | 985 | 988 | 1,200 |
2013/05/17 | 973 | 995 | 973 | 994 | 1,400 |
2013/05/16 | 1,002 | 1,002 | 972 | 983 | 5,000 |
2013/05/15 | 1,020 | 1,026 | 1,016 | 1,016 | 1,300 |
2013/05/14 | 1,020 | 1,029 | 1,011 | 1,024 | 4,700 |
2013/05/13 | 1,028 | 1,028 | 1,010 | 1,011 | 3,500 |
2013/05/10 | 1,020 | 1,038 | 1,006 | 1,019 | 5,300 |
2013/05/09 | 999 | 1,050 | 980 | 1,005 | 19,300 |
2013/05/08 | 997 | 997 | 989 | 989 | 1,800 |
2013/05/07 | 980 | 990 | 980 | 990 | 1,800 |
2013/05/02 | 983 | 983 | 951 | 975 | 9,600 |
2013/05/01 | 998 | 998 | 969 | 969 | 2,400 |
2013/04/30 | 994 | 994 | 959 | 970 | 3,300 |
2013/04/26 | 960 | 960 | 956 | 960 | 2,100 |
2013/04/25 | 969 | 970 | 960 | 961 | 7,200 |
2013/04/24 | 969 | 970 | 968 | 969 | 2,200 |
2013/04/23 | 980 | 980 | 964 | 968 | 700 |
2013/04/22 | 970 | 970 | 961 | 970 | 1,900 |
2013/04/18 | 950 | 960 | 950 | 960 | 500 |
2013/04/17 | 958 | 958 | 950 | 950 | 300 |
2013/04/16 | 950 | 958 | 932 | 958 | 1,200 |
2013/04/15 | 945 | 965 | 944 | 960 | 1,100 |
2013/04/12 | 965 | 969 | 937 | 947 | 4,800 |
2013/04/11 | 952 | 955 | 952 | 955 | 3,900 |
2013/04/10 | 947 | 953 | 947 | 953 | 2,800 |
2013/04/09 | 950 | 950 | 950 | 950 | 600 |
2013/04/08 | 949 | 949 | 938 | 938 | 1,200 |
2013/04/05 | 944 | 949 | 921 | 936 | 4,000 |
2013/04/04 | 939 | 939 | 933 | 936 | 1,500 |
2013/04/03 | 950 | 950 | 935 | 935 | 900 |
2013/04/02 | 944 | 950 | 944 | 950 | 1,200 |
2013/04/01 | 948 | 948 | 922 | 944 | 2,400 |
2013/03/29 | 941 | 945 | 940 | 945 | 400 |
2013/03/28 | 940 | 946 | 930 | 930 | 2,500 |
2013/03/27 | 934 | 948 | 934 | 939 | 600 |
2013/03/26 | 956 | 958 | 952 | 958 | 300 |
2013/03/25 | 967 | 970 | 946 | 948 | 3,400 |
2013/03/22 | 965 | 965 | 964 | 964 | 1,800 |
2013/03/21 | 965 | 965 | 964 | 965 | 1,500 |
2013/03/19 | 965 | 970 | 963 | 967 | 5,100 |
2013/03/18 | 961 | 966 | 961 | 963 | 3,100 |
2013/03/15 | 963 | 963 | 937 | 961 | 3,700 |
2013/03/14 | 961 | 961 | 935 | 960 | 1,600 |
2013/03/13 | 956 | 966 | 934 | 957 | 4,700 |
2013/03/12 | 946 | 957 | 945 | 957 | 5,800 |
2013/03/11 | 950 | 962 | 945 | 950 | 12,000 |
2013/03/08 | 949 | 950 | 948 | 948 | 700 |
2013/03/07 | 950 | 950 | 950 | 950 | 1,300 |
2013/03/06 | 950 | 950 | 949 | 949 | 1,100 |
2013/03/05 | 947 | 950 | 947 | 950 | 500 |
2013/03/04 | 949 | 951 | 944 | 950 | 3,100 |
2013/03/01 | 940 | 948 | 940 | 948 | 600 |
2013/02/28 | 948 | 948 | 940 | 940 | 500 |
2013/02/26 | 932 | 937 | 924 | 924 | 500 |
2013/02/25 | 933 | 933 | 922 | 924 | 1,100 |
2013/02/21 | 927 | 927 | 922 | 922 | 1,000 |
2013/02/20 | 924 | 924 | 922 | 922 | 3,600 |
2013/02/19 | 926 | 926 | 925 | 926 | 2,000 |
2013/02/18 | 930 | 930 | 926 | 926 | 800 |
2013/02/15 | 932 | 932 | 930 | 930 | 1,000 |
2013/02/14 | 932 | 932 | 932 | 932 | 2,800 |
2013/02/13 | 936 | 937 | 932 | 932 | 3,300 |
2013/02/12 | 940 | 944 | 940 | 940 | 3,800 |
2013/02/08 | 947 | 947 | 940 | 940 | 2,400 |
2013/02/07 | 950 | 950 | 946 | 946 | 400 |
2013/02/06 | 945 | 950 | 945 | 950 | 5,200 |
2013/02/05 | 949 | 959 | 945 | 950 | 4,700 |
2013/02/04 | 950 | 950 | 945 | 950 | 2,000 |
2013/02/01 | 941 | 949 | 936 | 941 | 1,400 |
2013/01/31 | 940 | 940 | 939 | 939 | 900 |
2013/01/30 | 934 | 939 | 934 | 935 | 400 |
2013/01/29 | 934 | 934 | 934 | 934 | 200 |
2013/01/28 | 930 | 934 | 930 | 934 | 400 |
2013/01/25 | 934 | 934 | 923 | 923 | 3,700 |
2013/01/24 | 921 | 928 | 921 | 928 | 300 |
2013/01/23 | 925 | 925 | 921 | 921 | 300 |
2013/01/22 | 923 | 923 | 920 | 920 | 700 |
2013/01/21 | 920 | 925 | 920 | 925 | 200 |
2013/01/18 | 916 | 920 | 916 | 920 | 400 |
2013/01/17 | 923 | 925 | 921 | 921 | 1,100 |
2013/01/16 | 925 | 925 | 923 | 923 | 300 |
2013/01/15 | 926 | 939 | 924 | 924 | 4,200 |
2013/01/11 | 946 | 948 | 935 | 935 | 3,900 |
2013/01/10 | 939 | 947 | 937 | 947 | 2,600 |
2013/01/09 | 935 | 935 | 931 | 935 | 300 |
2013/01/08 | 923 | 930 | 923 | 930 | 700 |
2013/01/07 | 930 | 930 | 921 | 921 | 700 |
2013/01/04 | 915 | 916 | 910 | 916 | 1,200 |