ジーエルサイエンス(7705)の株価時系列情報
ジーエルサイエンス(7705)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2008/12/25 | 1,039 | 1,039 | 1,000 | 1,000 | 2,800 |
| 2008/12/24 | 1,012 | 1,027 | 1,012 | 1,027 | 1,800 |
| 2008/12/22 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2008/12/19 | 1,035 | 1,035 | 1,002 | 1,002 | 1,800 |
| 2008/12/18 | 1,040 | 1,040 | 1,039 | 1,039 | 1,600 |
| 2008/12/17 | 1,038 | 1,039 | 1,038 | 1,039 | 1,800 |
| 2008/12/16 | 1,050 | 1,050 | 990 | 990 | 1,600 |
| 2008/12/15 | 1,061 | 1,062 | 1,061 | 1,061 | 1,600 |
| 2008/12/12 | 1,061 | 1,061 | 1,061 | 1,061 | 1,300 |
| 2008/12/11 | 967 | 1,060 | 966 | 1,060 | 900 |
| 2008/12/09 | 960 | 960 | 960 | 960 | 100 |
| 2008/12/08 | 979 | 980 | 970 | 980 | 600 |
| 2008/12/05 | 1,077 | 1,077 | 1,077 | 1,077 | 700 |
| 2008/12/04 | 1,065 | 1,065 | 1,025 | 1,025 | 2,600 |
| 2008/12/03 | 1,066 | 1,066 | 1,066 | 1,066 | 1,100 |
| 2008/12/02 | 1,067 | 1,067 | 1,050 | 1,067 | 7,100 |
| 2008/12/01 | 976 | 1,027 | 976 | 1,027 | 2,600 |
| 2008/11/28 | 970 | 970 | 925 | 930 | 2,300 |
| 2008/11/27 | 1,040 | 1,040 | 968 | 970 | 2,500 |
| 2008/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 700 |
| 2008/11/25 | 1,059 | 1,059 | 1,050 | 1,050 | 3,500 |
| 2008/11/21 | 1,001 | 1,019 | 1,000 | 1,019 | 2,000 |
| 2008/11/20 | 1,020 | 1,020 | 1,002 | 1,005 | 800 |
| 2008/11/19 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2008/11/18 | 1,022 | 1,080 | 1,021 | 1,021 | 1,100 |
| 2008/11/17 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2008/11/14 | 1,020 | 1,020 | 1,010 | 1,020 | 1,400 |
| 2008/11/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2008/11/12 | 1,053 | 1,056 | 1,053 | 1,055 | 1,100 |
| 2008/11/11 | 1,031 | 1,071 | 1,031 | 1,050 | 500 |
| 2008/11/10 | 1,071 | 1,071 | 1,051 | 1,051 | 200 |
| 2008/11/07 | 1,080 | 1,080 | 1,061 | 1,062 | 500 |
| 2008/11/06 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2008/11/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2008/11/04 | 1,100 | 1,100 | 1,080 | 1,080 | 700 |
| 2008/10/31 | 1,100 | 1,115 | 1,100 | 1,100 | 700 |
| 2008/10/30 | 1,100 | 1,121 | 1,100 | 1,120 | 300 |
| 2008/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/10/28 | 1,114 | 1,114 | 1,100 | 1,100 | 400 |
| 2008/10/27 | 1,100 | 1,174 | 1,100 | 1,174 | 1,100 |
| 2008/10/24 | 1,192 | 1,192 | 1,150 | 1,174 | 2,700 |
| 2008/10/23 | 1,211 | 1,211 | 1,180 | 1,200 | 2,400 |
| 2008/10/22 | 1,231 | 1,231 | 1,211 | 1,211 | 500 |
| 2008/10/21 | 1,200 | 1,220 | 1,200 | 1,219 | 500 |
| 2008/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/10/17 | 1,196 | 1,201 | 1,196 | 1,200 | 600 |
| 2008/10/16 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2008/10/15 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2008/10/14 | 1,220 | 1,310 | 1,220 | 1,310 | 400 |
| 2008/10/10 | 1,200 | 1,250 | 1,200 | 1,240 | 400 |
| 2008/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/10/06 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2008/10/03 | 1,301 | 1,320 | 1,300 | 1,300 | 800 |
| 2008/10/02 | 1,448 | 1,448 | 1,425 | 1,425 | 600 |
| 2008/09/30 | 1,433 | 1,433 | 1,433 | 1,433 | 400 |
| 2008/09/29 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2008/09/26 | 1,500 | 1,500 | 1,499 | 1,500 | 1,100 |
| 2008/09/25 | 1,546 | 1,546 | 1,522 | 1,522 | 2,000 |
| 2008/09/22 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2008/09/19 | 1,410 | 1,411 | 1,410 | 1,411 | 500 |
| 2008/09/18 | 1,445 | 1,445 | 1,366 | 1,366 | 400 |
| 2008/09/17 | 1,332 | 1,445 | 1,332 | 1,445 | 2,900 |
| 2008/09/16 | 1,300 | 1,331 | 1,281 | 1,331 | 6,000 |
| 2008/09/12 | 1,530 | 1,530 | 1,480 | 1,480 | 1,200 |
| 2008/09/11 | 1,530 | 1,530 | 1,525 | 1,530 | 600 |
| 2008/09/10 | 1,520 | 1,530 | 1,520 | 1,530 | 1,300 |
| 2008/09/09 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2008/09/08 | 1,515 | 1,520 | 1,514 | 1,520 | 900 |
| 2008/09/05 | 1,633 | 1,633 | 1,514 | 1,514 | 400 |
| 2008/09/04 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
| 2008/09/03 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2008/08/29 | 1,643 | 1,643 | 1,640 | 1,640 | 500 |
| 2008/08/28 | 1,643 | 1,643 | 1,643 | 1,643 | 300 |
| 2008/08/27 | 1,643 | 1,643 | 1,643 | 1,643 | 300 |
| 2008/08/26 | 1,643 | 1,643 | 1,643 | 1,643 | 300 |
| 2008/08/25 | 1,644 | 1,644 | 1,644 | 1,644 | 2,000 |
| 2008/08/20 | 1,630 | 1,630 | 1,540 | 1,550 | 700 |
| 2008/08/19 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2008/08/18 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2008/08/15 | 1,630 | 1,630 | 1,630 | 1,630 | 600 |
| 2008/08/14 | 1,630 | 1,630 | 1,630 | 1,630 | 600 |
| 2008/08/13 | 1,631 | 1,632 | 1,631 | 1,632 | 400 |
| 2008/08/12 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2008/08/11 | 1,625 | 1,626 | 1,624 | 1,626 | 1,900 |
| 2008/08/08 | 1,625 | 1,625 | 1,625 | 1,625 | 300 |
| 2008/08/06 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2008/08/04 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2008/08/01 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2008/07/31 | 1,706 | 1,706 | 1,706 | 1,706 | 500 |
| 2008/07/30 | 1,700 | 1,706 | 1,700 | 1,706 | 700 |
| 2008/07/29 | 1,725 | 1,725 | 1,700 | 1,700 | 700 |
| 2008/07/28 | 1,725 | 1,725 | 1,725 | 1,725 | 600 |
| 2008/07/25 | 1,727 | 1,727 | 1,724 | 1,724 | 16,300 |
| 2008/07/24 | 1,610 | 1,645 | 1,610 | 1,645 | 900 |
| 2008/07/23 | 1,625 | 1,625 | 1,570 | 1,610 | 3,700 |
| 2008/07/22 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2008/07/18 | 1,630 | 1,630 | 1,600 | 1,600 | 900 |
| 2008/07/17 | 1,625 | 1,630 | 1,570 | 1,630 | 2,200 |
| 2008/07/16 | 1,626 | 1,626 | 1,625 | 1,625 | 600 |
| 2008/07/15 | 1,690 | 1,690 | 1,626 | 1,626 | 800 |
| 2008/07/14 | 1,690 | 1,690 | 1,690 | 1,690 | 400 |
| 2008/07/11 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2008/07/10 | 1,690 | 1,690 | 1,689 | 1,689 | 600 |
| 2008/07/09 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2008/07/08 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2008/07/07 | 1,680 | 1,680 | 1,626 | 1,626 | 400 |
| 2008/07/04 | 1,680 | 1,680 | 1,680 | 1,680 | 500 |
| 2008/07/03 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2008/07/02 | 1,732 | 1,732 | 1,673 | 1,673 | 1,000 |
| 2008/07/01 | 1,733 | 1,733 | 1,730 | 1,730 | 800 |
| 2008/06/27 | 1,740 | 1,743 | 1,740 | 1,740 | 400 |
| 2008/06/26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,700 |
| 2008/06/25 | 1,758 | 1,762 | 1,754 | 1,762 | 2,100 |
| 2008/06/24 | 1,787 | 1,788 | 1,775 | 1,788 | 2,200 |
| 2008/06/23 | 1,789 | 1,789 | 1,780 | 1,786 | 1,200 |
| 2008/06/20 | 1,799 | 1,799 | 1,796 | 1,796 | 1,300 |
| 2008/06/19 | 1,790 | 1,799 | 1,790 | 1,799 | 1,100 |
| 2008/06/18 | 1,779 | 1,790 | 1,779 | 1,790 | 900 |
| 2008/06/17 | 1,783 | 1,783 | 1,753 | 1,779 | 500 |
| 2008/06/16 | 1,759 | 1,760 | 1,753 | 1,753 | 1,700 |
| 2008/06/13 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2008/06/12 | 1,751 | 1,751 | 1,751 | 1,751 | 1,100 |
| 2008/06/11 | 1,818 | 1,818 | 1,750 | 1,750 | 1,600 |
| 2008/06/10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,100 |
| 2008/06/09 | 1,798 | 1,802 | 1,798 | 1,802 | 1,300 |
| 2008/06/06 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2008/06/05 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
| 2008/06/04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 |
| 2008/06/03 | 1,845 | 1,845 | 1,800 | 1,800 | 3,900 |
| 2008/06/02 | 1,785 | 1,795 | 1,785 | 1,785 | 2,400 |
| 2008/05/30 | 1,692 | 1,700 | 1,605 | 1,700 | 2,000 |
| 2008/05/29 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2008/05/28 | 1,706 | 1,706 | 1,650 | 1,650 | 2,000 |
| 2008/05/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2008/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 |
| 2008/05/23 | 1,700 | 1,710 | 1,700 | 1,700 | 4,400 |
| 2008/05/22 | 1,610 | 1,635 | 1,600 | 1,635 | 3,200 |
| 2008/05/21 | 1,574 | 1,625 | 1,574 | 1,610 | 3,300 |
| 2008/05/20 | 1,572 | 1,573 | 1,572 | 1,573 | 1,500 |
| 2008/05/19 | 1,570 | 1,580 | 1,569 | 1,570 | 14,200 |
| 2008/05/16 | 1,560 | 1,569 | 1,558 | 1,569 | 1,900 |
| 2008/05/15 | 1,535 | 1,560 | 1,535 | 1,560 | 6,300 |
| 2008/05/14 | 1,540 | 1,560 | 1,501 | 1,515 | 17,800 |
| 2008/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2008/05/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2008/05/09 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2008/05/08 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2008/05/07 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 |
| 2008/05/02 | 1,435 | 1,435 | 1,430 | 1,430 | 300 |
| 2008/05/01 | 1,454 | 1,454 | 1,410 | 1,430 | 2,300 |
| 2008/04/30 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2008/04/25 | 1,469 | 1,469 | 1,450 | 1,454 | 2,400 |
| 2008/04/24 | 1,450 | 1,470 | 1,450 | 1,470 | 1,400 |
| 2008/04/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,700 |
| 2008/04/22 | 1,451 | 1,461 | 1,451 | 1,461 | 300 |
| 2008/04/21 | 1,500 | 1,501 | 1,478 | 1,478 | 1,200 |
| 2008/04/18 | 1,495 | 1,495 | 1,495 | 1,495 | 600 |
| 2008/04/17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2008/04/16 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
| 2008/04/15 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 2008/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2008/04/10 | 1,500 | 1,500 | 1,497 | 1,497 | 300 |
| 2008/04/09 | 1,491 | 1,497 | 1,491 | 1,497 | 200 |
| 2008/04/08 | 1,502 | 1,502 | 1,502 | 1,502 | 300 |
| 2008/04/07 | 1,540 | 1,540 | 1,535 | 1,535 | 200 |
| 2008/04/04 | 1,510 | 1,540 | 1,510 | 1,540 | 300 |
| 2008/04/03 | 1,551 | 1,551 | 1,540 | 1,540 | 1,000 |
| 2008/04/02 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2008/04/01 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2008/03/28 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2008/03/27 | 1,594 | 1,594 | 1,560 | 1,560 | 600 |
| 2008/03/26 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2008/03/25 | 1,630 | 1,630 | 1,627 | 1,627 | 1,700 |
| 2008/03/24 | 1,570 | 1,590 | 1,531 | 1,590 | 2,800 |
| 2008/03/21 | 1,530 | 1,530 | 1,528 | 1,529 | 1,700 |
| 2008/03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,900 |
| 2008/03/18 | 1,530 | 1,530 | 1,510 | 1,510 | 300 |
| 2008/03/17 | 1,630 | 1,630 | 1,540 | 1,541 | 1,300 |
| 2008/03/14 | 1,550 | 1,550 | 1,540 | 1,540 | 900 |
| 2008/03/13 | 1,577 | 1,577 | 1,540 | 1,540 | 800 |
| 2008/03/12 | 1,600 | 1,600 | 1,580 | 1,580 | 3,400 |
| 2008/03/11 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/03/10 | 1,600 | 1,600 | 1,590 | 1,590 | 1,400 |
| 2008/03/07 | 1,602 | 1,602 | 1,590 | 1,590 | 2,100 |
| 2008/03/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2008/03/05 | 1,601 | 1,601 | 1,600 | 1,600 | 300 |
| 2008/03/04 | 1,600 | 1,600 | 1,599 | 1,600 | 1,800 |
| 2008/03/03 | 1,600 | 1,601 | 1,600 | 1,600 | 1,800 |
| 2008/02/29 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2008/02/28 | 1,640 | 1,640 | 1,610 | 1,610 | 500 |
| 2008/02/27 | 1,610 | 1,610 | 1,602 | 1,602 | 600 |
| 2008/02/26 | 1,674 | 1,674 | 1,640 | 1,640 | 2,300 |
| 2008/02/25 | 1,680 | 1,680 | 1,670 | 1,675 | 3,800 |
| 2008/02/22 | 1,600 | 1,620 | 1,600 | 1,600 | 5,500 |
| 2008/02/21 | 1,600 | 1,600 | 1,590 | 1,590 | 5,300 |
| 2008/02/20 | 1,602 | 1,610 | 1,600 | 1,600 | 2,700 |
| 2008/02/19 | 1,601 | 1,629 | 1,601 | 1,629 | 4,200 |
| 2008/02/18 | 1,515 | 1,770 | 1,515 | 1,651 | 10,100 |
| 2008/02/15 | 1,487 | 1,520 | 1,487 | 1,515 | 9,000 |
| 2008/02/14 | 1,463 | 1,474 | 1,463 | 1,470 | 3,200 |
| 2008/02/13 | 1,495 | 1,495 | 1,471 | 1,471 | 1,900 |
| 2008/02/12 | 1,491 | 1,491 | 1,491 | 1,491 | 300 |
| 2008/02/08 | 1,490 | 1,491 | 1,490 | 1,491 | 600 |
| 2008/02/07 | 1,502 | 1,510 | 1,500 | 1,500 | 2,700 |
| 2008/02/06 | 1,562 | 1,562 | 1,501 | 1,501 | 2,600 |
| 2008/02/05 | 1,596 | 1,596 | 1,562 | 1,562 | 1,000 |
| 2008/02/04 | 1,555 | 1,555 | 1,522 | 1,549 | 1,300 |
| 2008/02/01 | 1,549 | 1,550 | 1,549 | 1,550 | 1,100 |
| 2008/01/31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2008/01/30 | 1,590 | 1,590 | 1,555 | 1,555 | 1,200 |
| 2008/01/29 | 1,590 | 1,594 | 1,590 | 1,590 | 1,200 |
| 2008/01/25 | 1,599 | 1,600 | 1,545 | 1,545 | 3,200 |
| 2008/01/24 | 1,554 | 1,565 | 1,550 | 1,565 | 1,000 |
| 2008/01/23 | 1,583 | 1,584 | 1,524 | 1,554 | 3,800 |
| 2008/01/22 | 1,590 | 1,590 | 1,532 | 1,583 | 1,100 |
| 2008/01/21 | 1,600 | 1,600 | 1,599 | 1,600 | 1,300 |
| 2008/01/18 | 1,550 | 1,600 | 1,550 | 1,600 | 1,900 |
| 2008/01/17 | 1,531 | 1,550 | 1,531 | 1,550 | 600 |
| 2008/01/16 | 1,572 | 1,572 | 1,530 | 1,531 | 6,100 |
| 2008/01/15 | 1,597 | 1,597 | 1,572 | 1,572 | 1,100 |
| 2008/01/11 | 1,601 | 1,601 | 1,571 | 1,597 | 1,500 |
| 2008/01/10 | 1,601 | 1,601 | 1,601 | 1,601 | 1,200 |
| 2008/01/09 | 1,605 | 1,610 | 1,600 | 1,600 | 1,700 |
| 2008/01/08 | 1,605 | 1,605 | 1,605 | 1,605 | 800 |
| 2008/01/07 | 1,592 | 1,600 | 1,592 | 1,600 | 1,200 |
| 2008/01/04 | 1,599 | 1,599 | 1,592 | 1,592 | 1,300 |