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 |
---|---|---|---|---|---|
2011/12/29 | 892 | 892 | 892 | 892 | 100 |
2011/12/27 | 900 | 900 | 900 | 900 | 200 |
2011/12/26 | 915 | 915 | 915 | 915 | 100 |
2011/12/22 | 912 | 912 | 912 | 912 | 2,700 |
2011/12/21 | 920 | 920 | 890 | 916 | 2,100 |
2011/12/20 | 919 | 919 | 916 | 916 | 500 |
2011/12/19 | 915 | 920 | 905 | 920 | 300 |
2011/12/12 | 902 | 902 | 902 | 902 | 200 |
2011/12/06 | 916 | 916 | 916 | 916 | 100 |
2011/12/05 | 916 | 916 | 916 | 916 | 100 |
2011/12/02 | 909 | 909 | 909 | 909 | 200 |
2011/12/01 | 920 | 920 | 905 | 905 | 7,100 |
2011/11/30 | 911 | 915 | 901 | 908 | 3,000 |
2011/11/29 | 901 | 911 | 901 | 911 | 1,200 |
2011/11/28 | 886 | 900 | 886 | 900 | 1,100 |
2011/11/25 | 899 | 899 | 886 | 886 | 3,200 |
2011/11/24 | 918 | 918 | 906 | 910 | 1,000 |
2011/11/22 | 898 | 905 | 895 | 905 | 800 |
2011/11/21 | 908 | 908 | 886 | 886 | 800 |
2011/11/18 | 874 | 880 | 874 | 880 | 700 |
2011/11/17 | 0 | 0 | 0 | 873 | 0 |
2011/11/16 | 871 | 873 | 871 | 873 | 800 |
2011/11/15 | 870 | 870 | 870 | 870 | 600 |
2011/11/14 | 0 | 0 | 0 | 869 | 0 |
2011/11/11 | 860 | 869 | 860 | 869 | 2,900 |
2011/11/10 | 870 | 872 | 865 | 872 | 1,100 |
2011/11/09 | 894 | 894 | 885 | 885 | 500 |
2011/11/08 | 900 | 900 | 900 | 900 | 100 |
2011/11/07 | 891 | 891 | 891 | 891 | 200 |
2011/11/04 | 900 | 900 | 900 | 900 | 300 |
2011/11/02 | 0 | 0 | 0 | 890 | 0 |
2011/11/01 | 875 | 890 | 875 | 890 | 1,000 |
2011/10/31 | 911 | 920 | 911 | 920 | 300 |
2011/10/28 | 0 | 0 | 0 | 941 | 0 |
2011/10/27 | 0 | 0 | 0 | 941 | 0 |
2011/10/26 | 941 | 941 | 926 | 941 | 300 |
2011/10/25 | 943 | 943 | 928 | 928 | 2,800 |
2011/10/24 | 942 | 942 | 935 | 935 | 1,000 |
2011/10/21 | 939 | 939 | 927 | 927 | 900 |
2011/10/20 | 937 | 937 | 937 | 937 | 100 |
2011/10/19 | 922 | 922 | 922 | 922 | 400 |
2011/10/18 | 0 | 0 | 0 | 929 | 0 |
2011/10/17 | 929 | 929 | 929 | 929 | 100 |
2011/10/14 | 0 | 0 | 0 | 910 | 0 |
2011/10/13 | 0 | 0 | 0 | 910 | 0 |
2011/10/12 | 0 | 0 | 0 | 910 | 0 |
2011/10/11 | 0 | 0 | 0 | 910 | 0 |
2011/10/07 | 910 | 910 | 910 | 910 | 300 |
2011/10/06 | 905 | 905 | 905 | 905 | 100 |
2011/10/05 | 0 | 0 | 0 | 920 | 0 |
2011/10/04 | 920 | 920 | 920 | 920 | 400 |
2011/10/03 | 899 | 899 | 899 | 899 | 100 |
2011/09/30 | 885 | 885 | 885 | 885 | 600 |
2011/09/29 | 867 | 885 | 867 | 885 | 1,000 |
2011/09/28 | 875 | 880 | 875 | 880 | 600 |
2011/09/27 | 891 | 891 | 890 | 890 | 200 |
2011/09/26 | 920 | 920 | 900 | 900 | 600 |
2011/09/22 | 933 | 933 | 932 | 933 | 3,400 |
2011/09/21 | 930 | 930 | 924 | 925 | 700 |
2011/09/20 | 924 | 924 | 924 | 924 | 200 |
2011/09/16 | 910 | 910 | 910 | 910 | 300 |
2011/09/15 | 900 | 900 | 900 | 900 | 100 |
2011/09/14 | 901 | 901 | 900 | 900 | 200 |
2011/09/13 | 900 | 900 | 900 | 900 | 100 |
2011/09/12 | 897 | 897 | 890 | 890 | 500 |
2011/09/09 | 900 | 900 | 900 | 900 | 200 |
2011/09/08 | 0 | 0 | 0 | 902 | 0 |
2011/09/07 | 887 | 902 | 887 | 902 | 200 |
2011/09/06 | 905 | 905 | 886 | 886 | 300 |
2011/09/05 | 0 | 0 | 0 | 920 | 0 |
2011/09/02 | 0 | 0 | 0 | 920 | 0 |
2011/09/01 | 0 | 0 | 0 | 920 | 0 |
2011/08/31 | 0 | 0 | 0 | 920 | 0 |
2011/08/30 | 920 | 920 | 920 | 920 | 100 |
2011/08/29 | 899 | 900 | 899 | 900 | 1,100 |
2011/08/26 | 919 | 919 | 904 | 904 | 200 |
2011/08/25 | 908 | 923 | 908 | 911 | 3,500 |
2011/08/24 | 918 | 918 | 910 | 910 | 900 |
2011/08/23 | 909 | 910 | 908 | 908 | 600 |
2011/08/22 | 907 | 908 | 905 | 905 | 600 |
2011/08/19 | 888 | 909 | 888 | 909 | 400 |
2011/08/18 | 889 | 900 | 889 | 900 | 200 |
2011/08/17 | 898 | 900 | 898 | 900 | 3,100 |
2011/08/16 | 0 | 0 | 0 | 896 | 0 |
2011/08/15 | 900 | 900 | 891 | 896 | 300 |
2011/08/12 | 0 | 0 | 0 | 885 | 0 |
2011/08/11 | 881 | 885 | 881 | 885 | 200 |
2011/08/10 | 876 | 876 | 876 | 876 | 100 |
2011/08/09 | 886 | 886 | 853 | 860 | 800 |
2011/08/08 | 895 | 895 | 885 | 886 | 3,200 |
2011/08/05 | 900 | 910 | 900 | 910 | 1,100 |
2011/08/04 | 900 | 930 | 890 | 930 | 2,900 |
2011/08/03 | 912 | 912 | 903 | 910 | 1,100 |
2011/08/02 | 930 | 930 | 921 | 921 | 800 |
2011/08/01 | 985 | 985 | 950 | 950 | 500 |
2011/07/29 | 990 | 992 | 990 | 991 | 900 |
2011/07/28 | 986 | 986 | 986 | 986 | 100 |
2011/07/27 | 0 | 0 | 0 | 1,002 | 0 |
2011/07/26 | 1,044 | 1,044 | 1,001 | 1,002 | 800 |
2011/07/25 | 1,055 | 1,055 | 1,025 | 1,045 | 20,100 |
2011/07/22 | 1,000 | 1,008 | 992 | 1,005 | 3,600 |
2011/07/21 | 997 | 997 | 990 | 990 | 1,800 |
2011/07/20 | 992 | 999 | 987 | 998 | 1,800 |
2011/07/19 | 984 | 992 | 980 | 992 | 2,400 |
2011/07/15 | 984 | 985 | 983 | 983 | 600 |
2011/07/14 | 986 | 993 | 985 | 993 | 1,600 |
2011/07/13 | 989 | 992 | 988 | 988 | 4,000 |
2011/07/12 | 985 | 993 | 985 | 985 | 800 |
2011/07/11 | 984 | 987 | 983 | 983 | 1,800 |
2011/07/08 | 989 | 998 | 983 | 983 | 500 |
2011/07/07 | 988 | 989 | 988 | 989 | 300 |
2011/07/06 | 988 | 988 | 988 | 988 | 200 |
2011/07/05 | 977 | 977 | 977 | 977 | 100 |
2011/07/04 | 992 | 992 | 992 | 992 | 100 |
2011/07/01 | 0 | 0 | 0 | 990 | 0 |
2011/06/30 | 988 | 990 | 988 | 990 | 300 |
2011/06/29 | 978 | 980 | 978 | 980 | 200 |
2011/06/28 | 978 | 978 | 978 | 978 | 100 |
2011/06/27 | 963 | 970 | 955 | 955 | 400 |
2011/06/24 | 952 | 978 | 952 | 978 | 3,900 |
2011/06/23 | 970 | 980 | 970 | 980 | 1,000 |
2011/06/22 | 989 | 989 | 968 | 970 | 700 |
2011/06/21 | 960 | 960 | 945 | 960 | 600 |
2011/06/20 | 960 | 960 | 945 | 945 | 700 |
2011/06/17 | 960 | 960 | 960 | 960 | 600 |
2011/06/16 | 960 | 960 | 960 | 960 | 800 |
2011/06/15 | 0 | 0 | 0 | 958 | 0 |
2011/06/14 | 0 | 0 | 0 | 958 | 0 |
2011/06/13 | 956 | 958 | 956 | 958 | 900 |
2011/06/10 | 0 | 0 | 0 | 971 | 0 |
2011/06/09 | 0 | 0 | 0 | 971 | 0 |
2011/06/08 | 971 | 971 | 971 | 971 | 100 |
2011/06/07 | 0 | 0 | 0 | 956 | 0 |
2011/06/06 | 985 | 985 | 956 | 956 | 600 |
2011/06/03 | 0 | 0 | 0 | 978 | 0 |
2011/06/02 | 0 | 0 | 0 | 978 | 0 |
2011/06/01 | 998 | 998 | 977 | 978 | 7,000 |
2011/05/31 | 990 | 999 | 989 | 999 | 2,900 |
2011/05/30 | 985 | 989 | 985 | 989 | 800 |
2011/05/27 | 982 | 985 | 982 | 985 | 500 |
2011/05/26 | 980 | 980 | 978 | 978 | 300 |
2011/05/25 | 969 | 980 | 969 | 979 | 4,200 |
2011/05/24 | 989 | 989 | 983 | 983 | 1,000 |
2011/05/23 | 992 | 992 | 990 | 990 | 500 |
2011/05/20 | 990 | 990 | 985 | 990 | 900 |
2011/05/19 | 0 | 0 | 0 | 980 | 0 |
2011/05/18 | 0 | 0 | 0 | 980 | 0 |
2011/05/17 | 980 | 980 | 980 | 980 | 1,100 |
2011/05/16 | 977 | 980 | 966 | 980 | 2,800 |
2011/05/13 | 979 | 979 | 979 | 979 | 100 |
2011/05/12 | 981 | 990 | 980 | 990 | 3,000 |
2011/05/11 | 960 | 965 | 960 | 960 | 400 |
2011/05/10 | 939 | 939 | 939 | 939 | 200 |
2011/05/09 | 948 | 948 | 948 | 948 | 100 |
2011/05/06 | 962 | 962 | 933 | 933 | 600 |
2011/05/02 | 0 | 0 | 0 | 932 | 0 |
2011/04/28 | 959 | 959 | 930 | 932 | 800 |
2011/04/27 | 979 | 979 | 968 | 968 | 200 |
2011/04/26 | 985 | 985 | 985 | 985 | 300 |
2011/04/25 | 1,000 | 1,000 | 999 | 999 | 2,900 |
2011/04/22 | 975 | 985 | 975 | 985 | 700 |
2011/04/21 | 957 | 975 | 957 | 968 | 800 |
2011/04/20 | 950 | 955 | 946 | 955 | 300 |
2011/04/19 | 950 | 950 | 950 | 950 | 100 |
2011/04/18 | 940 | 940 | 940 | 940 | 300 |
2011/04/15 | 0 | 0 | 0 | 940 | 0 |
2011/04/14 | 940 | 940 | 940 | 940 | 100 |
2011/04/13 | 914 | 925 | 914 | 925 | 700 |
2011/04/12 | 0 | 0 | 0 | 909 | 0 |
2011/04/11 | 910 | 910 | 909 | 909 | 200 |
2011/04/08 | 920 | 920 | 920 | 920 | 200 |
2011/04/07 | 0 | 0 | 0 | 921 | 0 |
2011/04/06 | 924 | 924 | 920 | 921 | 700 |
2011/04/05 | 944 | 944 | 929 | 929 | 300 |
2011/04/04 | 977 | 977 | 974 | 974 | 300 |
2011/04/01 | 977 | 988 | 977 | 977 | 300 |
2011/03/31 | 1,039 | 1,039 | 962 | 977 | 600 |
2011/03/30 | 0 | 0 | 0 | 1,044 | 0 |
2011/03/29 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
2011/03/28 | 0 | 0 | 0 | 1,044 | 0 |
2011/03/25 | 1,030 | 1,044 | 1,015 | 1,044 | 2,900 |
2011/03/24 | 994 | 1,000 | 993 | 1,000 | 700 |
2011/03/23 | 977 | 994 | 976 | 994 | 700 |
2011/03/22 | 949 | 950 | 932 | 932 | 600 |
2011/03/18 | 860 | 905 | 860 | 905 | 400 |
2011/03/17 | 850 | 850 | 835 | 850 | 400 |
2011/03/16 | 785 | 885 | 785 | 875 | 3,900 |
2011/03/15 | 890 | 890 | 785 | 785 | 2,800 |
2011/03/14 | 880 | 935 | 880 | 935 | 2,600 |
2011/03/11 | 1,077 | 1,077 | 1,020 | 1,020 | 5,100 |
2011/03/10 | 1,093 | 1,093 | 1,034 | 1,078 | 24,000 |
2011/03/09 | 973 | 973 | 973 | 973 | 100 |
2011/03/08 | 971 | 971 | 971 | 971 | 100 |
2011/03/07 | 974 | 974 | 974 | 974 | 100 |
2011/03/04 | 974 | 974 | 974 | 974 | 100 |
2011/03/03 | 973 | 973 | 973 | 973 | 100 |
2011/03/02 | 969 | 975 | 969 | 975 | 200 |
2011/03/01 | 980 | 982 | 980 | 982 | 400 |
2011/02/28 | 968 | 982 | 968 | 982 | 300 |
2011/02/25 | 984 | 984 | 969 | 971 | 3,500 |
2011/02/24 | 983 | 983 | 980 | 981 | 1,500 |
2011/02/23 | 980 | 980 | 980 | 980 | 300 |
2011/02/22 | 997 | 1,000 | 990 | 990 | 500 |
2011/02/21 | 987 | 997 | 987 | 997 | 300 |
2011/02/18 | 987 | 988 | 987 | 987 | 1,400 |
2011/02/17 | 977 | 977 | 977 | 977 | 100 |
2011/02/16 | 990 | 990 | 975 | 975 | 2,400 |
2011/02/15 | 989 | 989 | 989 | 989 | 1,000 |
2011/02/14 | 986 | 986 | 986 | 986 | 100 |
2011/02/10 | 985 | 985 | 980 | 980 | 1,200 |
2011/02/09 | 0 | 0 | 0 | 980 | 0 |
2011/02/08 | 978 | 980 | 978 | 980 | 400 |
2011/02/07 | 970 | 970 | 970 | 970 | 1,000 |
2011/02/04 | 970 | 970 | 970 | 970 | 100 |
2011/02/03 | 0 | 0 | 0 | 980 | 0 |
2011/02/02 | 0 | 0 | 0 | 980 | 0 |
2011/02/01 | 0 | 0 | 0 | 980 | 0 |
2011/01/31 | 965 | 980 | 963 | 980 | 700 |
2011/01/28 | 978 | 978 | 978 | 978 | 200 |
2011/01/27 | 977 | 980 | 964 | 964 | 1,000 |
2011/01/26 | 962 | 977 | 962 | 977 | 200 |
2011/01/25 | 955 | 955 | 952 | 955 | 3,700 |
2011/01/24 | 949 | 960 | 949 | 960 | 1,500 |
2011/01/21 | 949 | 949 | 941 | 941 | 500 |
2011/01/20 | 953 | 953 | 936 | 945 | 1,700 |
2011/01/19 | 956 | 956 | 937 | 940 | 1,500 |
2011/01/18 | 947 | 956 | 947 | 951 | 1,100 |
2011/01/17 | 949 | 960 | 945 | 960 | 600 |
2011/01/14 | 951 | 952 | 946 | 946 | 1,100 |
2011/01/13 | 943 | 950 | 943 | 946 | 1,000 |
2011/01/12 | 944 | 946 | 940 | 941 | 1,400 |
2011/01/11 | 940 | 950 | 940 | 942 | 600 |
2011/01/07 | 944 | 944 | 940 | 940 | 600 |
2011/01/06 | 936 | 954 | 936 | 954 | 500 |
2011/01/05 | 954 | 954 | 936 | 936 | 1,100 |
2011/01/04 | 0 | 0 | 0 | 969 | 0 |