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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,435 | 1,442 | 1,435 | 1,441 | 1,700 |
| 2017/12/28 | 1,421 | 1,434 | 1,414 | 1,434 | 1,800 |
| 2017/12/27 | 1,419 | 1,424 | 1,414 | 1,424 | 1,400 |
| 2017/12/26 | 1,429 | 1,429 | 1,410 | 1,428 | 2,300 |
| 2017/12/25 | 1,430 | 1,433 | 1,411 | 1,417 | 3,200 |
| 2017/12/22 | 1,423 | 1,430 | 1,410 | 1,430 | 4,700 |
| 2017/12/21 | 1,420 | 1,423 | 1,400 | 1,423 | 4,000 |
| 2017/12/20 | 1,411 | 1,421 | 1,400 | 1,418 | 4,800 |
| 2017/12/19 | 1,405 | 1,420 | 1,404 | 1,420 | 1,900 |
| 2017/12/18 | 1,415 | 1,421 | 1,398 | 1,421 | 4,100 |
| 2017/12/15 | 1,428 | 1,428 | 1,410 | 1,415 | 2,800 |
| 2017/12/14 | 1,420 | 1,423 | 1,414 | 1,414 | 1,600 |
| 2017/12/13 | 1,420 | 1,420 | 1,415 | 1,416 | 2,200 |
| 2017/12/12 | 1,421 | 1,422 | 1,420 | 1,422 | 6,700 |
| 2017/12/11 | 1,407 | 1,415 | 1,407 | 1,414 | 3,700 |
| 2017/12/08 | 1,402 | 1,407 | 1,402 | 1,407 | 1,400 |
| 2017/12/07 | 1,401 | 1,408 | 1,396 | 1,398 | 1,200 |
| 2017/12/06 | 1,394 | 1,400 | 1,394 | 1,400 | 600 |
| 2017/12/05 | 1,398 | 1,399 | 1,390 | 1,396 | 2,400 |
| 2017/12/04 | 1,409 | 1,413 | 1,398 | 1,398 | 700 |
| 2017/12/01 | 1,396 | 1,400 | 1,396 | 1,400 | 2,300 |
| 2017/11/30 | 1,391 | 1,396 | 1,390 | 1,396 | 900 |
| 2017/11/29 | 1,387 | 1,396 | 1,387 | 1,393 | 1,000 |
| 2017/11/28 | 1,392 | 1,398 | 1,390 | 1,390 | 600 |
| 2017/11/27 | 1,400 | 1,400 | 1,393 | 1,393 | 1,600 |
| 2017/11/24 | 1,394 | 1,394 | 1,386 | 1,394 | 2,400 |
| 2017/11/22 | 1,396 | 1,398 | 1,389 | 1,392 | 1,800 |
| 2017/11/21 | 1,392 | 1,396 | 1,392 | 1,396 | 1,300 |
| 2017/11/20 | 1,403 | 1,403 | 1,391 | 1,391 | 1,000 |
| 2017/11/17 | 1,408 | 1,408 | 1,390 | 1,403 | 1,000 |
| 2017/11/16 | 1,395 | 1,399 | 1,385 | 1,399 | 1,300 |
| 2017/11/15 | 1,424 | 1,424 | 1,396 | 1,397 | 3,500 |
| 2017/11/14 | 1,417 | 1,425 | 1,417 | 1,421 | 2,800 |
| 2017/11/13 | 1,410 | 1,423 | 1,405 | 1,405 | 3,300 |
| 2017/11/10 | 1,420 | 1,425 | 1,416 | 1,420 | 2,000 |
| 2017/11/09 | 1,420 | 1,422 | 1,414 | 1,420 | 2,000 |
| 2017/11/08 | 1,420 | 1,420 | 1,416 | 1,416 | 300 |
| 2017/11/07 | 1,418 | 1,420 | 1,414 | 1,416 | 2,100 |
| 2017/11/06 | 1,417 | 1,417 | 1,412 | 1,417 | 2,000 |
| 2017/11/02 | 1,418 | 1,418 | 1,407 | 1,417 | 1,500 |
| 2017/11/01 | 1,419 | 1,419 | 1,415 | 1,417 | 1,500 |
| 2017/10/31 | 1,410 | 1,417 | 1,398 | 1,417 | 2,400 |
| 2017/10/30 | 1,404 | 1,410 | 1,390 | 1,410 | 2,800 |
| 2017/10/27 | 1,389 | 1,398 | 1,386 | 1,387 | 1,300 |
| 2017/10/26 | 1,390 | 1,390 | 1,389 | 1,389 | 300 |
| 2017/10/25 | 1,405 | 1,405 | 1,390 | 1,390 | 2,800 |
| 2017/10/24 | 1,390 | 1,393 | 1,387 | 1,393 | 1,200 |
| 2017/10/23 | 1,390 | 1,398 | 1,386 | 1,390 | 1,000 |
| 2017/10/20 | 1,383 | 1,389 | 1,383 | 1,386 | 1,000 |
| 2017/10/19 | 1,386 | 1,390 | 1,381 | 1,381 | 1,500 |
| 2017/10/18 | 1,390 | 1,390 | 1,379 | 1,386 | 6,100 |
| 2017/10/17 | 1,402 | 1,402 | 1,387 | 1,393 | 7,400 |
| 2017/10/16 | 1,410 | 1,410 | 1,402 | 1,402 | 5,300 |
| 2017/10/13 | 1,413 | 1,413 | 1,411 | 1,411 | 500 |
| 2017/10/12 | 1,416 | 1,425 | 1,410 | 1,410 | 2,900 |
| 2017/10/11 | 1,419 | 1,428 | 1,415 | 1,419 | 2,800 |
| 2017/10/10 | 1,422 | 1,422 | 1,416 | 1,419 | 2,400 |
| 2017/10/06 | 1,414 | 1,422 | 1,412 | 1,422 | 1,700 |
| 2017/10/05 | 1,430 | 1,430 | 1,417 | 1,422 | 2,400 |
| 2017/10/04 | 1,421 | 1,430 | 1,420 | 1,430 | 3,000 |
| 2017/10/03 | 1,419 | 1,429 | 1,419 | 1,420 | 1,500 |
| 2017/10/02 | 1,422 | 1,424 | 1,405 | 1,419 | 3,100 |
| 2017/09/29 | 1,431 | 1,431 | 1,415 | 1,418 | 3,000 |
| 2017/09/28 | 1,420 | 1,425 | 1,400 | 1,401 | 9,500 |
| 2017/09/27 | 1,420 | 1,450 | 1,412 | 1,420 | 14,600 |
| 2017/09/26 | 1,473 | 1,478 | 1,468 | 1,478 | 8,000 |
| 2017/09/25 | 1,472 | 1,479 | 1,468 | 1,473 | 8,800 |
| 2017/09/22 | 1,470 | 1,472 | 1,465 | 1,472 | 4,700 |
| 2017/09/21 | 1,478 | 1,479 | 1,472 | 1,472 | 5,600 |
| 2017/09/20 | 1,489 | 1,489 | 1,470 | 1,479 | 5,100 |
| 2017/09/19 | 1,499 | 1,500 | 1,451 | 1,479 | 21,300 |
| 2017/09/15 | 1,371 | 1,380 | 1,371 | 1,380 | 1,000 |
| 2017/09/14 | 1,375 | 1,388 | 1,370 | 1,370 | 2,100 |
| 2017/09/13 | 1,377 | 1,378 | 1,375 | 1,375 | 3,000 |
| 2017/09/12 | 1,377 | 1,379 | 1,377 | 1,377 | 2,700 |
| 2017/09/11 | 1,368 | 1,371 | 1,367 | 1,367 | 3,400 |
| 2017/09/08 | 1,366 | 1,368 | 1,365 | 1,366 | 1,600 |
| 2017/09/07 | 1,370 | 1,370 | 1,360 | 1,360 | 3,300 |
| 2017/09/06 | 1,365 | 1,370 | 1,362 | 1,364 | 2,400 |
| 2017/09/05 | 1,375 | 1,386 | 1,366 | 1,367 | 2,700 |
| 2017/09/04 | 1,383 | 1,383 | 1,374 | 1,380 | 2,100 |
| 2017/09/01 | 1,370 | 1,378 | 1,370 | 1,378 | 800 |
| 2017/08/31 | 1,380 | 1,382 | 1,370 | 1,370 | 2,600 |
| 2017/08/30 | 1,375 | 1,380 | 1,370 | 1,380 | 1,600 |
| 2017/08/29 | 1,361 | 1,377 | 1,361 | 1,376 | 1,200 |
| 2017/08/28 | 1,378 | 1,378 | 1,363 | 1,364 | 1,500 |
| 2017/08/25 | 1,394 | 1,394 | 1,362 | 1,363 | 1,700 |
| 2017/08/24 | 1,369 | 1,377 | 1,368 | 1,370 | 1,700 |
| 2017/08/23 | 1,386 | 1,390 | 1,350 | 1,370 | 4,300 |
| 2017/08/22 | 1,385 | 1,389 | 1,385 | 1,386 | 1,600 |
| 2017/08/21 | 1,398 | 1,400 | 1,382 | 1,382 | 1,800 |
| 2017/08/18 | 1,390 | 1,399 | 1,387 | 1,389 | 600 |
| 2017/08/17 | 1,385 | 1,402 | 1,385 | 1,395 | 1,400 |
| 2017/08/16 | 1,389 | 1,392 | 1,378 | 1,379 | 2,500 |
| 2017/08/15 | 1,398 | 1,399 | 1,392 | 1,392 | 2,300 |
| 2017/08/14 | 1,386 | 1,398 | 1,386 | 1,389 | 3,000 |
| 2017/08/10 | 1,403 | 1,421 | 1,380 | 1,381 | 4,300 |
| 2017/08/09 | 1,418 | 1,423 | 1,395 | 1,396 | 6,200 |
| 2017/08/08 | 1,406 | 1,419 | 1,406 | 1,419 | 2,400 |
| 2017/08/07 | 1,392 | 1,403 | 1,392 | 1,403 | 2,600 |
| 2017/08/04 | 1,391 | 1,397 | 1,391 | 1,392 | 700 |
| 2017/08/03 | 1,387 | 1,395 | 1,387 | 1,391 | 700 |
| 2017/08/02 | 1,386 | 1,392 | 1,384 | 1,392 | 2,300 |
| 2017/08/01 | 1,382 | 1,386 | 1,377 | 1,382 | 1,700 |
| 2017/07/31 | 1,380 | 1,380 | 1,377 | 1,378 | 1,100 |
| 2017/07/28 | 1,379 | 1,379 | 1,378 | 1,378 | 300 |
| 2017/07/27 | 1,378 | 1,379 | 1,378 | 1,379 | 700 |
| 2017/07/26 | 1,377 | 1,377 | 1,369 | 1,369 | 1,000 |
| 2017/07/25 | 1,376 | 1,379 | 1,367 | 1,378 | 6,300 |
| 2017/07/24 | 1,365 | 1,369 | 1,365 | 1,369 | 1,900 |
| 2017/07/21 | 1,360 | 1,367 | 1,360 | 1,367 | 900 |
| 2017/07/20 | 1,364 | 1,365 | 1,359 | 1,359 | 1,800 |
| 2017/07/19 | 1,344 | 1,355 | 1,344 | 1,351 | 1,300 |
| 2017/07/18 | 1,341 | 1,341 | 1,335 | 1,336 | 1,500 |
| 2017/07/14 | 1,344 | 1,347 | 1,336 | 1,336 | 1,000 |
| 2017/07/13 | 1,348 | 1,364 | 1,347 | 1,347 | 1,100 |
| 2017/07/12 | 1,378 | 1,380 | 1,351 | 1,351 | 8,000 |
| 2017/07/11 | 1,339 | 1,350 | 1,339 | 1,349 | 9,000 |
| 2017/07/10 | 1,322 | 1,342 | 1,316 | 1,340 | 12,200 |
| 2017/07/07 | 1,318 | 1,318 | 1,310 | 1,310 | 2,700 |
| 2017/07/06 | 1,309 | 1,315 | 1,301 | 1,309 | 3,600 |
| 2017/07/05 | 1,302 | 1,309 | 1,302 | 1,309 | 2,400 |
| 2017/07/04 | 1,307 | 1,313 | 1,300 | 1,310 | 5,000 |
| 2017/07/03 | 1,301 | 1,310 | 1,298 | 1,308 | 5,700 |
| 2017/06/30 | 1,308 | 1,310 | 1,308 | 1,310 | 600 |
| 2017/06/29 | 1,310 | 1,310 | 1,297 | 1,301 | 1,800 |
| 2017/06/28 | 1,309 | 1,310 | 1,305 | 1,310 | 4,500 |
| 2017/06/27 | 1,300 | 1,304 | 1,300 | 1,304 | 1,900 |
| 2017/06/26 | 1,306 | 1,306 | 1,300 | 1,300 | 2,700 |
| 2017/06/23 | 1,304 | 1,305 | 1,300 | 1,300 | 2,700 |
| 2017/06/22 | 1,297 | 1,299 | 1,295 | 1,297 | 1,700 |
| 2017/06/21 | 1,292 | 1,297 | 1,292 | 1,297 | 1,300 |
| 2017/06/20 | 1,294 | 1,294 | 1,292 | 1,292 | 800 |
| 2017/06/19 | 1,290 | 1,294 | 1,288 | 1,294 | 1,100 |
| 2017/06/16 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2017/06/15 | 1,281 | 1,290 | 1,281 | 1,290 | 700 |
| 2017/06/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,400 |
| 2017/06/13 | 1,289 | 1,293 | 1,288 | 1,290 | 1,900 |
| 2017/06/12 | 1,279 | 1,286 | 1,279 | 1,286 | 1,600 |
| 2017/06/09 | 1,274 | 1,275 | 1,270 | 1,273 | 2,500 |
| 2017/06/08 | 1,289 | 1,289 | 1,272 | 1,272 | 2,900 |
| 2017/06/07 | 1,285 | 1,285 | 1,281 | 1,285 | 1,800 |
| 2017/06/06 | 1,290 | 1,290 | 1,280 | 1,280 | 1,200 |
| 2017/06/05 | 1,295 | 1,299 | 1,265 | 1,275 | 6,700 |
| 2017/06/02 | 1,288 | 1,288 | 1,285 | 1,288 | 1,100 |
| 2017/06/01 | 1,284 | 1,288 | 1,280 | 1,286 | 1,400 |
| 2017/05/31 | 1,275 | 1,276 | 1,273 | 1,273 | 1,400 |
| 2017/05/30 | 1,275 | 1,276 | 1,273 | 1,275 | 2,300 |
| 2017/05/29 | 1,276 | 1,286 | 1,275 | 1,286 | 1,500 |
| 2017/05/26 | 1,288 | 1,288 | 1,277 | 1,277 | 1,700 |
| 2017/05/25 | 1,288 | 1,288 | 1,277 | 1,277 | 3,500 |
| 2017/05/24 | 1,287 | 1,287 | 1,287 | 1,287 | 200 |
| 2017/05/23 | 1,281 | 1,282 | 1,276 | 1,280 | 2,800 |
| 2017/05/22 | 1,281 | 1,281 | 1,280 | 1,281 | 1,600 |
| 2017/05/19 | 1,285 | 1,290 | 1,279 | 1,279 | 3,800 |
| 2017/05/18 | 1,281 | 1,295 | 1,281 | 1,291 | 1,600 |
| 2017/05/17 | 1,293 | 1,295 | 1,289 | 1,295 | 1,800 |
| 2017/05/16 | 1,300 | 1,300 | 1,293 | 1,293 | 11,100 |
| 2017/05/15 | 1,299 | 1,300 | 1,295 | 1,300 | 1,800 |
| 2017/05/12 | 1,299 | 1,299 | 1,295 | 1,299 | 1,800 |
| 2017/05/11 | 1,299 | 1,300 | 1,292 | 1,300 | 2,600 |
| 2017/05/10 | 1,293 | 1,300 | 1,290 | 1,294 | 1,800 |
| 2017/05/09 | 1,296 | 1,300 | 1,293 | 1,293 | 1,700 |
| 2017/05/08 | 1,301 | 1,301 | 1,294 | 1,295 | 3,900 |
| 2017/05/02 | 1,300 | 1,301 | 1,298 | 1,301 | 2,600 |
| 2017/05/01 | 1,300 | 1,301 | 1,300 | 1,301 | 700 |
| 2017/04/28 | 1,299 | 1,299 | 1,288 | 1,288 | 1,200 |
| 2017/04/27 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2017/04/26 | 1,296 | 1,299 | 1,296 | 1,299 | 200 |
| 2017/04/25 | 1,291 | 1,291 | 1,287 | 1,287 | 3,000 |
| 2017/04/24 | 1,290 | 1,291 | 1,290 | 1,291 | 500 |
| 2017/04/21 | 1,300 | 1,300 | 1,291 | 1,291 | 1,100 |
| 2017/04/20 | 1,299 | 1,299 | 1,299 | 1,299 | 400 |
| 2017/04/19 | 1,300 | 1,300 | 1,291 | 1,291 | 5,900 |
| 2017/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2017/04/17 | 1,294 | 1,305 | 1,294 | 1,305 | 400 |
| 2017/04/13 | 1,309 | 1,309 | 1,308 | 1,308 | 200 |
| 2017/04/12 | 1,309 | 1,320 | 1,300 | 1,300 | 1,900 |
| 2017/04/11 | 1,301 | 1,301 | 1,290 | 1,300 | 1,400 |
| 2017/04/10 | 1,300 | 1,300 | 1,294 | 1,296 | 1,900 |
| 2017/04/07 | 1,286 | 1,286 | 1,266 | 1,281 | 800 |
| 2017/04/06 | 1,300 | 1,300 | 1,263 | 1,263 | 2,800 |
| 2017/04/05 | 1,300 | 1,301 | 1,294 | 1,300 | 1,000 |
| 2017/04/04 | 1,305 | 1,308 | 1,300 | 1,300 | 700 |
| 2017/04/03 | 1,309 | 1,309 | 1,305 | 1,305 | 400 |
| 2017/03/31 | 1,318 | 1,318 | 1,281 | 1,309 | 2,800 |
| 2017/03/30 | 1,306 | 1,310 | 1,306 | 1,310 | 200 |
| 2017/03/29 | 1,288 | 1,313 | 1,288 | 1,306 | 900 |
| 2017/03/28 | 1,313 | 1,313 | 1,310 | 1,310 | 600 |
| 2017/03/27 | 1,310 | 1,310 | 1,300 | 1,309 | 1,500 |
| 2017/03/24 | 1,307 | 1,310 | 1,307 | 1,310 | 2,200 |
| 2017/03/23 | 1,304 | 1,307 | 1,304 | 1,307 | 500 |
| 2017/03/22 | 1,306 | 1,306 | 1,305 | 1,305 | 400 |
| 2017/03/21 | 1,313 | 1,313 | 1,301 | 1,306 | 1,700 |
| 2017/03/17 | 1,320 | 1,323 | 1,305 | 1,305 | 1,900 |
| 2017/03/16 | 1,315 | 1,323 | 1,315 | 1,317 | 500 |
| 2017/03/15 | 1,313 | 1,324 | 1,308 | 1,315 | 1,000 |
| 2017/03/14 | 1,325 | 1,327 | 1,320 | 1,327 | 2,000 |
| 2017/03/13 | 1,305 | 1,320 | 1,305 | 1,314 | 2,900 |
| 2017/03/10 | 1,305 | 1,305 | 1,305 | 1,305 | 1,600 |
| 2017/03/09 | 1,304 | 1,306 | 1,304 | 1,305 | 500 |
| 2017/03/08 | 1,305 | 1,306 | 1,304 | 1,304 | 1,000 |
| 2017/03/07 | 1,303 | 1,304 | 1,302 | 1,304 | 700 |
| 2017/03/06 | 1,300 | 1,304 | 1,298 | 1,304 | 700 |
| 2017/03/03 | 1,296 | 1,299 | 1,296 | 1,298 | 700 |
| 2017/03/02 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2017/03/01 | 1,296 | 1,296 | 1,293 | 1,295 | 700 |
| 2017/02/28 | 1,307 | 1,307 | 1,294 | 1,295 | 1,000 |
| 2017/02/27 | 1,295 | 1,295 | 1,293 | 1,293 | 500 |
| 2017/02/24 | 1,313 | 1,313 | 1,295 | 1,295 | 1,200 |
| 2017/02/23 | 1,291 | 1,295 | 1,291 | 1,293 | 900 |
| 2017/02/22 | 1,287 | 1,291 | 1,286 | 1,291 | 700 |
| 2017/02/21 | 1,281 | 1,289 | 1,281 | 1,289 | 1,200 |
| 2017/02/20 | 1,288 | 1,289 | 1,288 | 1,289 | 1,300 |
| 2017/02/17 | 1,277 | 1,320 | 1,271 | 1,288 | 2,700 |
| 2017/02/16 | 1,274 | 1,274 | 1,270 | 1,270 | 400 |
| 2017/02/15 | 1,250 | 1,266 | 1,250 | 1,266 | 1,200 |
| 2017/02/14 | 1,279 | 1,279 | 1,278 | 1,279 | 1,300 |
| 2017/02/13 | 1,258 | 1,260 | 1,258 | 1,260 | 2,400 |
| 2017/02/10 | 1,250 | 1,259 | 1,248 | 1,259 | 2,300 |
| 2017/02/09 | 1,246 | 1,250 | 1,246 | 1,250 | 1,400 |
| 2017/02/08 | 1,239 | 1,248 | 1,238 | 1,248 | 800 |
| 2017/02/07 | 1,249 | 1,250 | 1,232 | 1,235 | 2,800 |
| 2017/02/06 | 1,249 | 1,252 | 1,249 | 1,249 | 2,000 |
| 2017/02/03 | 1,248 | 1,248 | 1,248 | 1,248 | 500 |
| 2017/02/02 | 1,247 | 1,250 | 1,246 | 1,248 | 1,200 |
| 2017/02/01 | 1,246 | 1,250 | 1,246 | 1,246 | 800 |
| 2017/01/31 | 1,250 | 1,253 | 1,246 | 1,246 | 2,200 |
| 2017/01/30 | 1,236 | 1,248 | 1,236 | 1,240 | 1,500 |
| 2017/01/27 | 1,243 | 1,248 | 1,243 | 1,248 | 500 |
| 2017/01/26 | 1,237 | 1,250 | 1,237 | 1,243 | 1,200 |
| 2017/01/25 | 1,268 | 1,268 | 1,236 | 1,236 | 4,200 |
| 2017/01/24 | 1,272 | 1,272 | 1,268 | 1,268 | 1,300 |
| 2017/01/23 | 1,277 | 1,277 | 1,272 | 1,272 | 500 |
| 2017/01/20 | 1,275 | 1,275 | 1,273 | 1,273 | 400 |
| 2017/01/19 | 1,276 | 1,278 | 1,275 | 1,278 | 300 |
| 2017/01/18 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2017/01/17 | 1,275 | 1,285 | 1,275 | 1,285 | 1,000 |
| 2017/01/16 | 1,283 | 1,288 | 1,283 | 1,286 | 900 |
| 2017/01/13 | 1,280 | 1,283 | 1,278 | 1,283 | 1,700 |
| 2017/01/12 | 1,300 | 1,300 | 1,283 | 1,283 | 1,600 |
| 2017/01/11 | 1,300 | 1,300 | 1,284 | 1,290 | 2,200 |
| 2017/01/10 | 1,282 | 1,293 | 1,282 | 1,285 | 2,600 |
| 2017/01/06 | 1,271 | 1,284 | 1,271 | 1,282 | 2,800 |
| 2017/01/05 | 1,260 | 1,275 | 1,260 | 1,271 | 4,100 |
| 2017/01/04 | 1,259 | 1,259 | 1,235 | 1,244 | 2,300 |