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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,232 | 1,270 | 1,232 | 1,270 | 800 |
| 2013/12/26 | 1,243 | 1,243 | 1,243 | 1,243 | 300 |
| 2013/12/25 | 1,244 | 1,244 | 1,241 | 1,242 | 3,400 |
| 2013/12/24 | 1,240 | 1,240 | 1,205 | 1,239 | 6,400 |
| 2013/12/20 | 1,251 | 1,251 | 1,221 | 1,240 | 300 |
| 2013/12/19 | 1,234 | 1,256 | 1,234 | 1,249 | 3,400 |
| 2013/12/18 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2013/12/17 | 1,210 | 1,210 | 1,201 | 1,201 | 500 |
| 2013/12/16 | 1,256 | 1,256 | 1,220 | 1,220 | 200 |
| 2013/12/13 | 1,240 | 1,240 | 1,230 | 1,240 | 1,300 |
| 2013/12/12 | 1,240 | 1,251 | 1,240 | 1,241 | 2,000 |
| 2013/12/11 | 1,280 | 1,300 | 1,280 | 1,300 | 400 |
| 2013/12/10 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2013/12/09 | 1,321 | 1,327 | 1,295 | 1,300 | 1,600 |
| 2013/12/06 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2013/12/05 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2013/12/04 | 1,317 | 1,317 | 1,288 | 1,299 | 700 |
| 2013/12/03 | 1,300 | 1,350 | 1,300 | 1,320 | 5,200 |
| 2013/12/02 | 1,289 | 1,300 | 1,281 | 1,300 | 6,600 |
| 2013/11/29 | 1,270 | 1,285 | 1,270 | 1,285 | 2,500 |
| 2013/11/28 | 1,249 | 1,263 | 1,242 | 1,263 | 4,700 |
| 2013/11/27 | 1,249 | 1,252 | 1,240 | 1,245 | 4,000 |
| 2013/11/26 | 1,223 | 1,240 | 1,223 | 1,240 | 900 |
| 2013/11/25 | 1,228 | 1,228 | 1,200 | 1,223 | 5,800 |
| 2013/11/22 | 1,198 | 1,212 | 1,196 | 1,212 | 2,200 |
| 2013/11/21 | 1,183 | 1,197 | 1,182 | 1,185 | 2,100 |
| 2013/11/20 | 1,178 | 1,178 | 1,165 | 1,165 | 2,100 |
| 2013/11/19 | 1,175 | 1,175 | 1,174 | 1,174 | 200 |
| 2013/11/18 | 1,165 | 1,168 | 1,165 | 1,168 | 700 |
| 2013/11/15 | 1,164 | 1,165 | 1,164 | 1,165 | 500 |
| 2013/11/14 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2013/11/12 | 1,171 | 1,171 | 1,161 | 1,161 | 1,100 |
| 2013/11/08 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2013/11/07 | 1,180 | 1,180 | 1,170 | 1,170 | 200 |
| 2013/11/06 | 1,200 | 1,204 | 1,174 | 1,180 | 800 |
| 2013/11/01 | 1,216 | 1,220 | 1,201 | 1,220 | 2,700 |
| 2013/10/31 | 1,201 | 1,218 | 1,175 | 1,200 | 1,300 |
| 2013/10/30 | 1,215 | 1,215 | 1,154 | 1,215 | 2,700 |
| 2013/10/29 | 1,174 | 1,199 | 1,174 | 1,185 | 600 |
| 2013/10/28 | 1,215 | 1,215 | 1,155 | 1,200 | 3,900 |
| 2013/10/25 | 1,200 | 1,209 | 1,200 | 1,209 | 3,600 |
| 2013/10/24 | 1,197 | 1,200 | 1,197 | 1,200 | 1,200 |
| 2013/10/23 | 1,199 | 1,200 | 1,193 | 1,193 | 400 |
| 2013/10/22 | 1,178 | 1,200 | 1,173 | 1,199 | 2,500 |
| 2013/10/21 | 1,184 | 1,200 | 1,184 | 1,200 | 1,300 |
| 2013/10/18 | 1,170 | 1,199 | 1,170 | 1,190 | 800 |
| 2013/10/17 | 1,150 | 1,190 | 1,150 | 1,170 | 2,400 |
| 2013/10/16 | 1,156 | 1,156 | 1,150 | 1,150 | 1,000 |
| 2013/10/15 | 1,200 | 1,200 | 1,153 | 1,183 | 1,600 |
| 2013/10/11 | 1,194 | 1,200 | 1,194 | 1,200 | 900 |
| 2013/10/10 | 1,200 | 1,200 | 1,194 | 1,194 | 300 |
| 2013/10/08 | 1,195 | 1,200 | 1,194 | 1,200 | 600 |
| 2013/10/07 | 1,200 | 1,200 | 1,195 | 1,195 | 300 |
| 2013/10/04 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2013/10/02 | 1,200 | 1,200 | 1,194 | 1,194 | 1,600 |
| 2013/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2013/09/30 | 1,210 | 1,210 | 1,194 | 1,201 | 3,400 |
| 2013/09/27 | 1,215 | 1,215 | 1,200 | 1,200 | 1,100 |
| 2013/09/25 | 1,245 | 1,245 | 1,245 | 1,245 | 2,400 |
| 2013/09/24 | 1,197 | 1,220 | 1,194 | 1,220 | 1,400 |
| 2013/09/20 | 1,184 | 1,189 | 1,184 | 1,189 | 1,500 |
| 2013/09/19 | 1,180 | 1,185 | 1,171 | 1,184 | 1,400 |
| 2013/09/18 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2013/09/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,800 |
| 2013/09/13 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2013/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2013/09/11 | 1,180 | 1,180 | 1,170 | 1,170 | 200 |
| 2013/09/10 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2013/09/09 | 1,170 | 1,170 | 1,165 | 1,170 | 2,500 |
| 2013/09/06 | 1,170 | 1,185 | 1,165 | 1,185 | 3,400 |
| 2013/09/05 | 1,170 | 1,170 | 1,168 | 1,168 | 200 |
| 2013/09/04 | 1,169 | 1,169 | 1,123 | 1,153 | 500 |
| 2013/09/03 | 1,133 | 1,169 | 1,133 | 1,169 | 700 |
| 2013/09/02 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
| 2013/08/30 | 1,169 | 1,169 | 1,122 | 1,123 | 900 |
| 2013/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2013/08/28 | 1,171 | 1,171 | 1,169 | 1,169 | 300 |
| 2013/08/27 | 1,165 | 1,178 | 1,165 | 1,178 | 400 |
| 2013/08/26 | 1,163 | 1,185 | 1,163 | 1,185 | 500 |
| 2013/08/23 | 1,159 | 1,159 | 1,140 | 1,158 | 3,000 |
| 2013/08/22 | 1,162 | 1,162 | 1,150 | 1,162 | 1,700 |
| 2013/08/21 | 1,163 | 1,163 | 1,150 | 1,150 | 1,200 |
| 2013/08/20 | 1,163 | 1,163 | 1,163 | 1,163 | 300 |
| 2013/08/19 | 1,165 | 1,165 | 1,140 | 1,140 | 500 |
| 2013/08/16 | 1,135 | 1,135 | 1,135 | 1,135 | 500 |
| 2013/08/15 | 1,160 | 1,160 | 1,135 | 1,135 | 1,400 |
| 2013/08/14 | 1,168 | 1,168 | 1,165 | 1,168 | 800 |
| 2013/08/13 | 1,139 | 1,169 | 1,139 | 1,169 | 200 |
| 2013/08/12 | 1,129 | 1,129 | 1,109 | 1,109 | 200 |
| 2013/08/09 | 1,150 | 1,153 | 1,113 | 1,123 | 3,100 |
| 2013/08/08 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2013/08/07 | 1,150 | 1,159 | 1,150 | 1,150 | 400 |
| 2013/08/06 | 1,174 | 1,174 | 1,170 | 1,170 | 300 |
| 2013/08/05 | 1,175 | 1,175 | 1,147 | 1,169 | 700 |
| 2013/08/02 | 1,205 | 1,214 | 1,175 | 1,177 | 1,300 |
| 2013/07/31 | 1,216 | 1,216 | 1,200 | 1,200 | 900 |
| 2013/07/30 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2013/07/29 | 1,243 | 1,275 | 1,243 | 1,275 | 800 |
| 2013/07/26 | 1,290 | 1,290 | 1,243 | 1,260 | 3,600 |
| 2013/07/25 | 1,289 | 1,289 | 1,270 | 1,289 | 17,800 |
| 2013/07/24 | 1,255 | 1,267 | 1,253 | 1,260 | 5,000 |
| 2013/07/23 | 1,250 | 1,252 | 1,240 | 1,247 | 3,300 |
| 2013/07/22 | 1,199 | 1,220 | 1,180 | 1,220 | 3,500 |
| 2013/07/19 | 1,164 | 1,170 | 1,164 | 1,170 | 2,800 |
| 2013/07/18 | 1,167 | 1,167 | 1,161 | 1,161 | 1,000 |
| 2013/07/17 | 1,164 | 1,164 | 1,154 | 1,155 | 600 |
| 2013/07/16 | 1,168 | 1,168 | 1,152 | 1,154 | 1,400 |
| 2013/07/12 | 1,170 | 1,170 | 1,168 | 1,168 | 400 |
| 2013/07/11 | 1,160 | 1,169 | 1,160 | 1,169 | 1,700 |
| 2013/07/10 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2013/07/09 | 1,166 | 1,173 | 1,146 | 1,149 | 1,200 |
| 2013/07/08 | 1,167 | 1,170 | 1,137 | 1,142 | 3,100 |
| 2013/07/05 | 1,145 | 1,170 | 1,140 | 1,168 | 1,600 |
| 2013/07/04 | 1,169 | 1,169 | 1,141 | 1,143 | 900 |
| 2013/07/03 | 1,175 | 1,175 | 1,145 | 1,149 | 2,400 |
| 2013/07/02 | 1,172 | 1,175 | 1,168 | 1,175 | 2,600 |
| 2013/07/01 | 1,176 | 1,176 | 1,146 | 1,176 | 1,800 |
| 2013/06/28 | 1,175 | 1,175 | 1,173 | 1,173 | 200 |
| 2013/06/27 | 1,174 | 1,174 | 1,170 | 1,174 | 400 |
| 2013/06/26 | 1,175 | 1,175 | 1,174 | 1,175 | 500 |
| 2013/06/25 | 1,173 | 1,173 | 1,161 | 1,173 | 3,700 |
| 2013/06/24 | 1,170 | 1,170 | 1,154 | 1,168 | 1,000 |
| 2013/06/21 | 1,173 | 1,174 | 1,130 | 1,170 | 1,700 |
| 2013/06/20 | 1,177 | 1,177 | 1,176 | 1,176 | 400 |
| 2013/06/19 | 1,180 | 1,180 | 1,171 | 1,171 | 300 |
| 2013/06/18 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2013/06/17 | 1,149 | 1,185 | 1,149 | 1,185 | 9,500 |
| 2013/06/14 | 1,160 | 1,160 | 1,100 | 1,135 | 1,300 |
| 2013/06/13 | 1,159 | 1,159 | 1,100 | 1,158 | 1,400 |
| 2013/06/12 | 1,142 | 1,160 | 1,112 | 1,155 | 4,100 |
| 2013/06/11 | 1,145 | 1,145 | 1,142 | 1,142 | 300 |
| 2013/06/10 | 1,164 | 1,164 | 1,089 | 1,119 | 1,500 |
| 2013/06/07 | 1,168 | 1,168 | 1,010 | 1,080 | 10,000 |
| 2013/06/06 | 1,170 | 1,170 | 1,120 | 1,140 | 1,700 |
| 2013/06/05 | 1,169 | 1,169 | 1,142 | 1,169 | 500 |
| 2013/06/04 | 1,166 | 1,175 | 1,159 | 1,175 | 2,000 |
| 2013/06/03 | 1,170 | 1,170 | 1,110 | 1,145 | 13,100 |
| 2013/05/31 | 1,180 | 1,180 | 1,161 | 1,170 | 3,000 |
| 2013/05/30 | 1,178 | 1,178 | 1,168 | 1,170 | 1,200 |
| 2013/05/29 | 1,170 | 1,182 | 1,168 | 1,182 | 500 |
| 2013/05/28 | 1,158 | 1,170 | 1,155 | 1,170 | 2,900 |
| 2013/05/27 | 1,165 | 1,170 | 1,105 | 1,167 | 6,300 |
| 2013/05/24 | 1,170 | 1,170 | 1,131 | 1,135 | 5,100 |
| 2013/05/23 | 1,185 | 1,185 | 1,140 | 1,165 | 1,700 |
| 2013/05/22 | 1,183 | 1,183 | 1,165 | 1,170 | 700 |
| 2013/05/21 | 1,175 | 1,175 | 1,170 | 1,173 | 500 |
| 2013/05/20 | 1,170 | 1,170 | 1,145 | 1,145 | 3,800 |
| 2013/05/17 | 1,120 | 1,170 | 1,120 | 1,170 | 2,600 |
| 2013/05/16 | 1,170 | 1,170 | 1,111 | 1,120 | 3,300 |
| 2013/05/15 | 1,170 | 1,170 | 1,147 | 1,150 | 7,600 |
| 2013/05/14 | 1,154 | 1,170 | 1,143 | 1,160 | 1,700 |
| 2013/05/13 | 1,187 | 1,187 | 1,137 | 1,184 | 4,600 |
| 2013/05/10 | 1,163 | 1,163 | 1,137 | 1,157 | 7,000 |
| 2013/05/09 | 1,220 | 1,220 | 1,185 | 1,190 | 8,100 |
| 2013/05/08 | 1,250 | 1,290 | 1,190 | 1,190 | 10,500 |
| 2013/05/07 | 1,197 | 1,275 | 1,195 | 1,230 | 3,500 |
| 2013/05/02 | 1,185 | 1,185 | 1,180 | 1,185 | 2,400 |
| 2013/05/01 | 1,185 | 1,195 | 1,180 | 1,195 | 4,200 |
| 2013/04/30 | 1,175 | 1,175 | 1,174 | 1,174 | 200 |
| 2013/04/26 | 1,179 | 1,179 | 1,150 | 1,175 | 2,800 |
| 2013/04/25 | 1,182 | 1,182 | 1,127 | 1,180 | 4,900 |
| 2013/04/24 | 1,148 | 1,160 | 1,148 | 1,160 | 2,800 |
| 2013/04/23 | 1,150 | 1,150 | 1,124 | 1,124 | 2,600 |
| 2013/04/22 | 1,150 | 1,150 | 1,148 | 1,148 | 1,200 |
| 2013/04/19 | 1,132 | 1,148 | 1,122 | 1,123 | 1,600 |
| 2013/04/18 | 1,132 | 1,146 | 1,131 | 1,132 | 800 |
| 2013/04/17 | 1,143 | 1,146 | 1,142 | 1,142 | 700 |
| 2013/04/16 | 1,144 | 1,144 | 1,143 | 1,143 | 200 |
| 2013/04/15 | 1,148 | 1,148 | 1,148 | 1,148 | 300 |
| 2013/04/12 | 1,147 | 1,147 | 1,120 | 1,131 | 2,200 |
| 2013/04/11 | 1,148 | 1,148 | 1,145 | 1,148 | 700 |
| 2013/04/10 | 1,146 | 1,149 | 1,098 | 1,149 | 2,200 |
| 2013/04/09 | 1,150 | 1,150 | 1,122 | 1,122 | 600 |
| 2013/04/08 | 1,160 | 1,160 | 1,130 | 1,130 | 1,300 |
| 2013/04/05 | 1,148 | 1,166 | 1,093 | 1,160 | 7,100 |
| 2013/04/04 | 1,080 | 1,088 | 1,065 | 1,088 | 700 |
| 2013/04/03 | 1,108 | 1,108 | 1,070 | 1,070 | 1,200 |
| 2013/04/02 | 1,050 | 1,130 | 1,010 | 1,069 | 5,100 |
| 2013/04/01 | 1,166 | 1,166 | 1,166 | 1,166 | 200 |
| 2013/03/29 | 1,175 | 1,175 | 1,121 | 1,150 | 1,200 |
| 2013/03/28 | 1,180 | 1,180 | 1,140 | 1,170 | 600 |
| 2013/03/27 | 1,198 | 1,198 | 1,170 | 1,170 | 1,300 |
| 2013/03/26 | 1,200 | 1,200 | 1,165 | 1,197 | 2,200 |
| 2013/03/25 | 1,190 | 1,200 | 1,190 | 1,196 | 8,000 |
| 2013/03/22 | 1,180 | 1,185 | 1,155 | 1,155 | 3,600 |
| 2013/03/21 | 1,134 | 1,150 | 1,130 | 1,150 | 2,500 |
| 2013/03/19 | 1,124 | 1,124 | 1,097 | 1,117 | 900 |
| 2013/03/18 | 1,083 | 1,112 | 1,072 | 1,110 | 2,700 |
| 2013/03/15 | 1,073 | 1,083 | 1,065 | 1,083 | 2,100 |
| 2013/03/14 | 1,077 | 1,077 | 1,072 | 1,073 | 1,000 |
| 2013/03/13 | 1,074 | 1,075 | 1,074 | 1,075 | 700 |
| 2013/03/12 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2013/03/11 | 1,056 | 1,071 | 1,052 | 1,071 | 4,300 |
| 2013/03/08 | 1,040 | 1,080 | 1,040 | 1,051 | 4,700 |
| 2013/03/07 | 1,027 | 1,065 | 1,026 | 1,035 | 6,900 |
| 2013/03/06 | 1,054 | 1,060 | 1,023 | 1,024 | 13,600 |
| 2013/03/05 | 1,070 | 1,075 | 1,054 | 1,054 | 5,700 |
| 2013/03/04 | 1,069 | 1,070 | 1,051 | 1,060 | 2,200 |
| 2013/03/01 | 1,058 | 1,070 | 1,050 | 1,070 | 2,600 |
| 2013/02/28 | 1,060 | 1,080 | 1,060 | 1,076 | 1,500 |
| 2013/02/27 | 1,110 | 1,127 | 1,040 | 1,070 | 1,200 |
| 2013/02/26 | 1,125 | 1,130 | 1,120 | 1,130 | 1,200 |
| 2013/02/25 | 1,121 | 1,130 | 1,120 | 1,125 | 3,700 |
| 2013/02/22 | 1,128 | 1,129 | 1,120 | 1,120 | 1,700 |
| 2013/02/21 | 1,120 | 1,130 | 1,110 | 1,130 | 1,100 |
| 2013/02/20 | 1,125 | 1,126 | 1,100 | 1,120 | 2,500 |
| 2013/02/19 | 1,099 | 1,145 | 1,099 | 1,120 | 13,100 |
| 2013/02/18 | 1,114 | 1,115 | 1,070 | 1,100 | 6,700 |
| 2013/02/15 | 1,143 | 1,147 | 1,101 | 1,110 | 2,100 |
| 2013/02/14 | 1,144 | 1,145 | 1,143 | 1,143 | 1,000 |
| 2013/02/13 | 1,159 | 1,160 | 1,120 | 1,145 | 2,600 |
| 2013/02/12 | 1,162 | 1,165 | 1,135 | 1,160 | 3,500 |
| 2013/02/08 | 1,155 | 1,160 | 1,143 | 1,160 | 3,200 |
| 2013/02/07 | 1,154 | 1,155 | 1,131 | 1,154 | 1,700 |
| 2013/02/06 | 1,110 | 1,194 | 1,080 | 1,155 | 10,500 |
| 2013/02/05 | 1,029 | 1,100 | 1,010 | 1,100 | 12,600 |
| 2013/02/04 | 1,000 | 1,038 | 1,000 | 1,029 | 4,500 |
| 2013/02/01 | 995 | 999 | 995 | 999 | 1,100 |
| 2013/01/31 | 990 | 995 | 990 | 995 | 600 |
| 2013/01/30 | 970 | 989 | 970 | 989 | 3,400 |
| 2013/01/29 | 955 | 970 | 955 | 970 | 2,800 |
| 2013/01/28 | 952 | 967 | 952 | 955 | 2,100 |
| 2013/01/25 | 970 | 970 | 963 | 963 | 4,100 |
| 2013/01/24 | 952 | 962 | 952 | 959 | 5,200 |
| 2013/01/23 | 955 | 957 | 952 | 957 | 2,300 |
| 2013/01/22 | 957 | 957 | 955 | 955 | 700 |
| 2013/01/21 | 962 | 964 | 955 | 957 | 2,100 |
| 2013/01/18 | 959 | 960 | 955 | 960 | 5,700 |
| 2013/01/17 | 962 | 962 | 956 | 956 | 4,700 |
| 2013/01/16 | 960 | 962 | 960 | 962 | 3,200 |
| 2013/01/15 | 950 | 960 | 945 | 956 | 1,700 |
| 2013/01/11 | 950 | 950 | 947 | 948 | 2,200 |
| 2013/01/10 | 946 | 950 | 946 | 950 | 1,500 |
| 2013/01/09 | 920 | 933 | 920 | 933 | 2,200 |
| 2013/01/08 | 926 | 926 | 926 | 926 | 200 |
| 2013/01/07 | 921 | 945 | 916 | 945 | 1,200 |
| 2013/01/04 | 911 | 915 | 911 | 915 | 600 |