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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,310 | 1,315 | 1,275 | 1,287 | 14,200 |
| 2018/12/27 | 1,320 | 1,324 | 1,291 | 1,308 | 16,300 |
| 2018/12/26 | 1,223 | 1,299 | 1,223 | 1,258 | 17,900 |
| 2018/12/25 | 1,200 | 1,239 | 1,185 | 1,207 | 106,500 |
| 2018/12/21 | 1,215 | 1,269 | 1,170 | 1,255 | 77,700 |
| 2018/12/20 | 1,319 | 1,327 | 1,215 | 1,225 | 51,700 |
| 2018/12/19 | 1,332 | 1,356 | 1,318 | 1,341 | 30,400 |
| 2018/12/18 | 1,330 | 1,358 | 1,317 | 1,327 | 24,500 |
| 2018/12/17 | 1,382 | 1,382 | 1,340 | 1,360 | 30,400 |
| 2018/12/14 | 1,400 | 1,420 | 1,356 | 1,380 | 34,100 |
| 2018/12/13 | 1,350 | 1,389 | 1,340 | 1,383 | 27,800 |
| 2018/12/12 | 1,318 | 1,348 | 1,312 | 1,342 | 26,200 |
| 2018/12/11 | 1,403 | 1,403 | 1,306 | 1,317 | 64,000 |
| 2018/12/10 | 1,418 | 1,420 | 1,377 | 1,381 | 29,800 |
| 2018/12/07 | 1,449 | 1,458 | 1,418 | 1,421 | 10,900 |
| 2018/12/06 | 1,477 | 1,477 | 1,420 | 1,439 | 34,900 |
| 2018/12/05 | 1,470 | 1,501 | 1,456 | 1,476 | 20,800 |
| 2018/12/04 | 1,542 | 1,576 | 1,480 | 1,487 | 67,700 |
| 2018/12/03 | 1,533 | 1,557 | 1,520 | 1,538 | 23,200 |
| 2018/11/30 | 1,495 | 1,515 | 1,492 | 1,512 | 29,000 |
| 2018/11/29 | 1,520 | 1,520 | 1,495 | 1,497 | 31,700 |
| 2018/11/28 | 1,522 | 1,531 | 1,495 | 1,510 | 35,700 |
| 2018/11/27 | 1,515 | 1,524 | 1,483 | 1,522 | 30,800 |
| 2018/11/26 | 1,472 | 1,520 | 1,451 | 1,500 | 41,300 |
| 2018/11/22 | 1,528 | 1,528 | 1,461 | 1,477 | 101,700 |
| 2018/11/21 | 1,576 | 1,595 | 1,502 | 1,529 | 136,400 |
| 2018/11/20 | 1,735 | 1,820 | 1,625 | 1,656 | 263,200 |
| 2018/11/19 | 1,602 | 1,990 | 1,602 | 1,738 | 624,300 |
| 2018/11/16 | 1,663 | 1,663 | 1,577 | 1,590 | 30,700 |
| 2018/11/15 | 1,609 | 1,666 | 1,607 | 1,660 | 23,700 |
| 2018/11/14 | 1,603 | 1,627 | 1,571 | 1,602 | 22,400 |
| 2018/11/13 | 1,619 | 1,625 | 1,539 | 1,603 | 19,800 |
| 2018/11/12 | 1,651 | 1,661 | 1,638 | 1,642 | 16,100 |
| 2018/11/09 | 1,705 | 1,705 | 1,655 | 1,655 | 11,900 |
| 2018/11/08 | 1,680 | 1,750 | 1,670 | 1,709 | 30,400 |
| 2018/11/07 | 1,653 | 1,680 | 1,653 | 1,654 | 4,500 |
| 2018/11/06 | 1,654 | 1,665 | 1,648 | 1,650 | 16,100 |
| 2018/11/05 | 1,650 | 1,668 | 1,623 | 1,651 | 19,200 |
| 2018/11/02 | 1,583 | 1,681 | 1,581 | 1,660 | 37,000 |
| 2018/11/01 | 1,576 | 1,640 | 1,520 | 1,550 | 36,000 |
| 2018/10/31 | 1,576 | 1,577 | 1,527 | 1,538 | 14,200 |
| 2018/10/30 | 1,446 | 1,489 | 1,407 | 1,485 | 25,900 |
| 2018/10/29 | 1,525 | 1,583 | 1,481 | 1,497 | 29,500 |
| 2018/10/26 | 1,569 | 1,569 | 1,458 | 1,525 | 23,800 |
| 2018/10/25 | 1,620 | 1,635 | 1,515 | 1,516 | 48,000 |
| 2018/10/24 | 1,651 | 1,666 | 1,630 | 1,649 | 5,500 |
| 2018/10/23 | 1,690 | 1,690 | 1,637 | 1,648 | 29,800 |
| 2018/10/22 | 1,675 | 1,694 | 1,670 | 1,692 | 6,300 |
| 2018/10/19 | 1,697 | 1,697 | 1,670 | 1,670 | 6,900 |
| 2018/10/18 | 1,695 | 1,699 | 1,687 | 1,698 | 7,600 |
| 2018/10/17 | 1,651 | 1,699 | 1,651 | 1,675 | 5,800 |
| 2018/10/16 | 1,645 | 1,666 | 1,629 | 1,643 | 6,300 |
| 2018/10/15 | 1,690 | 1,691 | 1,650 | 1,650 | 7,200 |
| 2018/10/12 | 1,632 | 1,673 | 1,632 | 1,664 | 6,100 |
| 2018/10/11 | 1,613 | 1,645 | 1,603 | 1,645 | 18,700 |
| 2018/10/10 | 1,720 | 1,720 | 1,677 | 1,693 | 10,000 |
| 2018/10/09 | 1,677 | 1,713 | 1,658 | 1,688 | 29,000 |
| 2018/10/05 | 1,763 | 1,772 | 1,715 | 1,717 | 19,900 |
| 2018/10/04 | 1,769 | 1,794 | 1,753 | 1,769 | 15,300 |
| 2018/10/03 | 1,751 | 1,765 | 1,741 | 1,760 | 7,300 |
| 2018/10/02 | 1,748 | 1,772 | 1,748 | 1,764 | 10,700 |
| 2018/10/01 | 1,765 | 1,783 | 1,734 | 1,744 | 20,900 |
| 2018/09/28 | 1,682 | 1,734 | 1,682 | 1,732 | 18,200 |
| 2018/09/27 | 1,705 | 1,706 | 1,673 | 1,686 | 7,400 |
| 2018/09/26 | 1,680 | 1,714 | 1,680 | 1,687 | 19,400 |
| 2018/09/25 | 1,695 | 1,695 | 1,657 | 1,665 | 15,500 |
| 2018/09/21 | 1,679 | 1,688 | 1,600 | 1,662 | 38,900 |
| 2018/09/20 | 1,705 | 1,705 | 1,670 | 1,676 | 12,800 |
| 2018/09/19 | 1,705 | 1,739 | 1,685 | 1,705 | 37,500 |
| 2018/09/18 | 1,678 | 1,720 | 1,661 | 1,691 | 36,400 |
| 2018/09/14 | 1,604 | 1,680 | 1,604 | 1,638 | 31,300 |
| 2018/09/13 | 1,589 | 1,600 | 1,573 | 1,595 | 8,500 |
| 2018/09/12 | 1,610 | 1,615 | 1,595 | 1,604 | 20,800 |
| 2018/09/11 | 1,610 | 1,621 | 1,602 | 1,603 | 1,500 |
| 2018/09/10 | 1,567 | 1,610 | 1,566 | 1,610 | 4,000 |
| 2018/09/07 | 1,585 | 1,591 | 1,550 | 1,580 | 14,300 |
| 2018/09/06 | 1,618 | 1,618 | 1,583 | 1,602 | 10,100 |
| 2018/09/05 | 1,621 | 1,632 | 1,596 | 1,618 | 12,200 |
| 2018/09/04 | 1,656 | 1,680 | 1,608 | 1,632 | 10,100 |
| 2018/09/03 | 1,635 | 1,661 | 1,630 | 1,650 | 7,700 |
| 2018/08/31 | 1,650 | 1,657 | 1,632 | 1,639 | 10,700 |
| 2018/08/30 | 1,630 | 1,678 | 1,609 | 1,671 | 55,500 |
| 2018/08/29 | 1,498 | 1,532 | 1,491 | 1,532 | 7,400 |
| 2018/08/28 | 1,480 | 1,490 | 1,480 | 1,481 | 4,000 |
| 2018/08/27 | 1,495 | 1,509 | 1,462 | 1,487 | 9,300 |
| 2018/08/24 | 1,410 | 1,501 | 1,410 | 1,485 | 16,700 |
| 2018/08/23 | 1,375 | 1,405 | 1,375 | 1,403 | 8,600 |
| 2018/08/22 | 1,349 | 1,374 | 1,349 | 1,374 | 2,300 |
| 2018/08/21 | 1,345 | 1,364 | 1,320 | 1,364 | 9,600 |
| 2018/08/20 | 1,366 | 1,385 | 1,344 | 1,344 | 11,300 |
| 2018/08/17 | 1,350 | 1,368 | 1,320 | 1,346 | 20,500 |
| 2018/08/16 | 1,399 | 1,399 | 1,337 | 1,351 | 25,900 |
| 2018/08/15 | 1,428 | 1,428 | 1,399 | 1,412 | 8,500 |
| 2018/08/14 | 1,400 | 1,429 | 1,392 | 1,413 | 13,600 |
| 2018/08/13 | 1,461 | 1,466 | 1,375 | 1,387 | 36,900 |
| 2018/08/10 | 1,491 | 1,501 | 1,463 | 1,486 | 6,200 |
| 2018/08/09 | 1,495 | 1,520 | 1,495 | 1,501 | 6,900 |
| 2018/08/08 | 1,511 | 1,522 | 1,494 | 1,495 | 16,800 |
| 2018/08/07 | 1,530 | 1,530 | 1,501 | 1,525 | 6,800 |
| 2018/08/06 | 1,545 | 1,555 | 1,537 | 1,537 | 15,400 |
| 2018/08/03 | 1,559 | 1,589 | 1,535 | 1,553 | 27,900 |
| 2018/08/02 | 1,568 | 1,640 | 1,534 | 1,553 | 76,200 |
| 2018/08/01 | 1,571 | 1,571 | 1,475 | 1,546 | 120,000 |
| 2018/07/31 | 1,385 | 1,640 | 1,366 | 1,505 | 140,300 |
| 2018/07/30 | 1,385 | 1,400 | 1,385 | 1,389 | 2,400 |
| 2018/07/27 | 1,409 | 1,410 | 1,371 | 1,385 | 19,600 |
| 2018/07/26 | 1,405 | 1,407 | 1,384 | 1,393 | 17,600 |
| 2018/07/25 | 1,385 | 1,390 | 1,355 | 1,390 | 32,700 |
| 2018/07/24 | 1,398 | 1,400 | 1,370 | 1,397 | 19,600 |
| 2018/07/23 | 1,388 | 1,394 | 1,360 | 1,385 | 8,300 |
| 2018/07/20 | 1,397 | 1,407 | 1,322 | 1,386 | 33,500 |
| 2018/07/19 | 1,314 | 1,389 | 1,314 | 1,387 | 22,600 |
| 2018/07/18 | 1,291 | 1,329 | 1,291 | 1,320 | 13,600 |
| 2018/07/17 | 1,278 | 1,298 | 1,265 | 1,291 | 5,300 |
| 2018/07/13 | 1,271 | 1,290 | 1,252 | 1,285 | 13,700 |
| 2018/07/12 | 1,275 | 1,302 | 1,250 | 1,271 | 23,100 |
| 2018/07/11 | 1,290 | 1,290 | 1,265 | 1,270 | 4,200 |
| 2018/07/10 | 1,297 | 1,299 | 1,289 | 1,293 | 6,500 |
| 2018/07/09 | 1,265 | 1,284 | 1,265 | 1,268 | 8,900 |
| 2018/07/06 | 1,230 | 1,262 | 1,230 | 1,258 | 9,900 |
| 2018/07/05 | 1,260 | 1,279 | 1,211 | 1,230 | 45,700 |
| 2018/07/04 | 1,323 | 1,327 | 1,280 | 1,284 | 13,100 |
| 2018/07/03 | 1,383 | 1,397 | 1,326 | 1,336 | 8,600 |
| 2018/07/02 | 1,402 | 1,426 | 1,328 | 1,354 | 42,300 |
| 2018/06/29 | 1,473 | 1,482 | 1,402 | 1,406 | 29,000 |
| 2018/06/28 | 1,517 | 1,517 | 1,456 | 1,473 | 33,200 |
| 2018/06/27 | 1,492 | 1,544 | 1,492 | 1,517 | 7,800 |
| 2018/06/26 | 1,507 | 1,543 | 1,487 | 1,492 | 13,300 |
| 2018/06/25 | 1,616 | 1,650 | 1,506 | 1,521 | 25,700 |
| 2018/06/22 | 1,661 | 1,665 | 1,645 | 1,645 | 3,400 |
| 2018/06/21 | 1,670 | 1,685 | 1,667 | 1,667 | 2,200 |
| 2018/06/20 | 1,669 | 1,680 | 1,661 | 1,672 | 2,700 |
| 2018/06/19 | 1,691 | 1,693 | 1,660 | 1,666 | 50,100 |
| 2018/06/18 | 1,684 | 1,696 | 1,663 | 1,675 | 2,600 |
| 2018/06/15 | 1,699 | 1,699 | 1,680 | 1,684 | 2,100 |
| 2018/06/14 | 1,700 | 1,702 | 1,690 | 1,693 | 8,200 |
| 2018/06/13 | 1,720 | 1,728 | 1,720 | 1,724 | 3,900 |
| 2018/06/11 | 1,727 | 1,735 | 1,727 | 1,733 | 5,900 |
| 2018/06/08 | 1,716 | 1,737 | 1,714 | 1,719 | 11,100 |
| 2018/06/07 | 1,720 | 1,720 | 1,706 | 1,714 | 7,600 |
| 2018/06/06 | 1,712 | 1,740 | 1,708 | 1,717 | 13,200 |
| 2018/06/05 | 1,718 | 1,725 | 1,700 | 1,708 | 14,200 |
| 2018/06/04 | 1,722 | 1,736 | 1,708 | 1,708 | 14,300 |
| 2018/06/01 | 1,672 | 1,728 | 1,666 | 1,722 | 33,000 |
| 2018/05/31 | 1,656 | 1,668 | 1,631 | 1,654 | 15,900 |
| 2018/05/30 | 1,674 | 1,674 | 1,652 | 1,656 | 10,700 |
| 2018/05/29 | 1,681 | 1,687 | 1,673 | 1,683 | 12,800 |
| 2018/05/28 | 1,656 | 1,710 | 1,656 | 1,682 | 19,300 |
| 2018/05/25 | 1,680 | 1,680 | 1,651 | 1,655 | 16,100 |
| 2018/05/24 | 1,685 | 1,686 | 1,669 | 1,679 | 7,800 |
| 2018/05/23 | 1,683 | 1,692 | 1,676 | 1,679 | 13,100 |
| 2018/05/22 | 1,685 | 1,698 | 1,678 | 1,681 | 5,400 |
| 2018/05/21 | 1,677 | 1,702 | 1,672 | 1,685 | 11,800 |
| 2018/05/18 | 1,700 | 1,702 | 1,665 | 1,671 | 11,200 |
| 2018/05/17 | 1,698 | 1,702 | 1,686 | 1,693 | 7,800 |
| 2018/05/16 | 1,695 | 1,706 | 1,695 | 1,700 | 3,800 |
| 2018/05/15 | 1,682 | 1,708 | 1,682 | 1,695 | 8,600 |
| 2018/05/14 | 1,671 | 1,693 | 1,671 | 1,682 | 6,800 |
| 2018/05/11 | 1,693 | 1,693 | 1,650 | 1,670 | 5,900 |
| 2018/05/10 | 1,701 | 1,702 | 1,629 | 1,693 | 31,000 |
| 2018/05/09 | 1,720 | 1,770 | 1,661 | 1,700 | 59,800 |
| 2018/05/08 | 1,723 | 1,731 | 1,711 | 1,731 | 6,300 |
| 2018/05/07 | 1,777 | 1,777 | 1,691 | 1,700 | 20,200 |
| 2018/05/02 | 1,705 | 1,779 | 1,697 | 1,779 | 32,600 |
| 2018/05/01 | 1,679 | 1,720 | 1,633 | 1,709 | 28,800 |
| 2018/04/27 | 1,696 | 1,716 | 1,671 | 1,671 | 10,400 |
| 2018/04/26 | 1,713 | 1,716 | 1,690 | 1,696 | 9,800 |
| 2018/04/25 | 1,699 | 1,700 | 1,672 | 1,695 | 18,900 |
| 2018/04/24 | 1,714 | 1,727 | 1,690 | 1,722 | 17,300 |
| 2018/04/23 | 1,682 | 1,689 | 1,670 | 1,680 | 5,300 |
| 2018/04/20 | 1,680 | 1,694 | 1,650 | 1,682 | 6,200 |
| 2018/04/19 | 1,657 | 1,690 | 1,657 | 1,680 | 9,300 |
| 2018/04/18 | 1,648 | 1,677 | 1,622 | 1,637 | 6,900 |
| 2018/04/17 | 1,691 | 1,700 | 1,620 | 1,648 | 26,800 |
| 2018/04/16 | 1,708 | 1,719 | 1,695 | 1,700 | 12,500 |
| 2018/04/13 | 1,718 | 1,724 | 1,707 | 1,719 | 3,600 |
| 2018/04/12 | 1,695 | 1,729 | 1,693 | 1,712 | 5,100 |
| 2018/04/11 | 1,703 | 1,721 | 1,682 | 1,700 | 4,900 |
| 2018/04/10 | 1,680 | 1,698 | 1,660 | 1,686 | 4,200 |
| 2018/04/09 | 1,688 | 1,740 | 1,688 | 1,688 | 8,800 |
| 2018/04/06 | 1,719 | 1,748 | 1,702 | 1,720 | 7,800 |
| 2018/04/05 | 1,736 | 1,745 | 1,719 | 1,719 | 8,500 |
| 2018/04/04 | 1,744 | 1,744 | 1,692 | 1,697 | 8,400 |
| 2018/04/03 | 1,676 | 1,740 | 1,642 | 1,723 | 13,900 |
| 2018/04/02 | 1,675 | 1,734 | 1,668 | 1,714 | 15,000 |
| 2018/03/30 | 1,660 | 1,670 | 1,660 | 1,668 | 7,300 |
| 2018/03/29 | 1,630 | 1,641 | 1,605 | 1,636 | 4,400 |
| 2018/03/28 | 1,623 | 1,626 | 1,610 | 1,623 | 4,700 |
| 2018/03/27 | 1,660 | 1,700 | 1,633 | 1,670 | 16,600 |
| 2018/03/26 | 1,568 | 1,643 | 1,556 | 1,620 | 21,100 |
| 2018/03/23 | 1,621 | 1,626 | 1,559 | 1,568 | 40,900 |
| 2018/03/22 | 1,677 | 1,681 | 1,630 | 1,645 | 14,400 |
| 2018/03/20 | 1,641 | 1,670 | 1,635 | 1,670 | 15,300 |
| 2018/03/19 | 1,753 | 1,753 | 1,646 | 1,650 | 71,800 |
| 2018/03/16 | 1,810 | 1,812 | 1,752 | 1,789 | 19,700 |
| 2018/03/15 | 1,809 | 1,825 | 1,796 | 1,804 | 12,100 |
| 2018/03/14 | 1,802 | 1,825 | 1,767 | 1,812 | 24,100 |
| 2018/03/13 | 1,756 | 1,809 | 1,756 | 1,802 | 11,200 |
| 2018/03/12 | 1,749 | 1,771 | 1,735 | 1,768 | 10,400 |
| 2018/03/09 | 1,715 | 1,715 | 1,681 | 1,693 | 7,600 |
| 2018/03/08 | 1,686 | 1,725 | 1,686 | 1,694 | 12,100 |
| 2018/03/07 | 1,723 | 1,731 | 1,686 | 1,688 | 7,900 |
| 2018/03/06 | 1,722 | 1,750 | 1,705 | 1,748 | 6,800 |
| 2018/03/05 | 1,774 | 1,774 | 1,669 | 1,673 | 36,400 |
| 2018/03/02 | 1,730 | 1,780 | 1,725 | 1,774 | 16,800 |
| 2018/03/01 | 1,761 | 1,766 | 1,722 | 1,765 | 26,200 |
| 2018/02/28 | 1,760 | 1,800 | 1,760 | 1,785 | 11,700 |
| 2018/02/27 | 1,779 | 1,788 | 1,763 | 1,780 | 12,300 |
| 2018/02/26 | 1,768 | 1,779 | 1,752 | 1,761 | 16,600 |
| 2018/02/23 | 1,762 | 1,763 | 1,743 | 1,758 | 15,500 |
| 2018/02/22 | 1,746 | 1,760 | 1,732 | 1,755 | 7,300 |
| 2018/02/21 | 1,735 | 1,812 | 1,718 | 1,769 | 80,400 |
| 2018/02/20 | 1,790 | 1,814 | 1,713 | 1,731 | 39,400 |
| 2018/02/19 | 1,722 | 1,809 | 1,722 | 1,804 | 30,200 |
| 2018/02/16 | 1,750 | 1,765 | 1,711 | 1,721 | 24,400 |
| 2018/02/15 | 1,689 | 1,755 | 1,689 | 1,746 | 14,600 |
| 2018/02/14 | 1,695 | 1,713 | 1,671 | 1,674 | 25,000 |
| 2018/02/13 | 1,744 | 1,748 | 1,698 | 1,710 | 19,100 |
| 2018/02/09 | 1,620 | 1,740 | 1,620 | 1,689 | 34,600 |
| 2018/02/08 | 1,733 | 1,820 | 1,733 | 1,810 | 20,300 |
| 2018/02/07 | 1,815 | 1,825 | 1,710 | 1,710 | 97,600 |
| 2018/02/06 | 1,841 | 1,864 | 1,616 | 1,659 | 154,500 |
| 2018/02/05 | 2,116 | 2,183 | 1,966 | 1,980 | 124,600 |
| 2018/02/02 | 2,200 | 2,200 | 2,122 | 2,146 | 39,700 |
| 2018/02/01 | 2,198 | 2,222 | 2,190 | 2,202 | 12,200 |
| 2018/01/31 | 2,191 | 2,247 | 2,172 | 2,184 | 38,200 |
| 2018/01/30 | 2,166 | 2,212 | 2,157 | 2,195 | 35,400 |
| 2018/01/29 | 2,185 | 2,185 | 2,106 | 2,131 | 55,000 |
| 2018/01/26 | 2,150 | 2,197 | 2,150 | 2,188 | 11,400 |
| 2018/01/25 | 2,171 | 2,184 | 2,136 | 2,145 | 25,500 |
| 2018/01/24 | 2,229 | 2,229 | 2,206 | 2,216 | 7,800 |
| 2018/01/23 | 2,208 | 2,225 | 2,193 | 2,210 | 4,600 |
| 2018/01/22 | 2,201 | 2,207 | 2,136 | 2,168 | 43,900 |
| 2018/01/19 | 2,246 | 2,292 | 2,205 | 2,231 | 17,800 |
| 2018/01/18 | 2,283 | 2,302 | 2,221 | 2,245 | 16,400 |
| 2018/01/17 | 2,315 | 2,337 | 2,252 | 2,297 | 16,000 |
| 2018/01/16 | 2,269 | 2,345 | 2,265 | 2,340 | 20,500 |
| 2018/01/15 | 2,190 | 2,270 | 2,173 | 2,264 | 18,000 |
| 2018/01/12 | 2,159 | 2,166 | 2,141 | 2,166 | 4,300 |
| 2018/01/11 | 2,125 | 2,195 | 2,105 | 2,156 | 47,400 |
| 2018/01/10 | 2,119 | 2,158 | 2,119 | 2,141 | 8,200 |
| 2018/01/09 | 2,155 | 2,164 | 2,095 | 2,117 | 28,500 |
| 2018/01/05 | 2,200 | 2,200 | 2,130 | 2,137 | 13,900 |
| 2018/01/04 | 2,190 | 2,212 | 2,160 | 2,209 | 22,800 |