ＧＦＡ(8783)の株価時系列情報
ＧＦＡ(8783)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 252,000 | 254,000 | 249,000 | 254,000 | 38 |
| 2006/12/28 | 262,000 | 262,000 | 250,000 | 252,000 | 77 |
| 2006/12/27 | 266,000 | 268,000 | 256,000 | 262,000 | 66 |
| 2006/12/26 | 261,000 | 264,000 | 256,000 | 262,000 | 31 |
| 2006/12/25 | 265,000 | 265,000 | 255,000 | 258,000 | 91 |
| 2006/12/22 | 270,000 | 270,000 | 262,000 | 265,000 | 32 |
| 2006/12/21 | 270,000 | 270,000 | 266,000 | 269,000 | 22 |
| 2006/12/20 | 265,000 | 270,000 | 260,000 | 269,000 | 47 |
| 2006/12/19 | 280,000 | 280,000 | 265,000 | 267,000 | 59 |
| 2006/12/18 | 285,000 | 285,000 | 279,000 | 279,000 | 24 |
| 2006/12/15 | 282,000 | 285,000 | 282,000 | 283,000 | 31 |
| 2006/12/14 | 293,000 | 296,000 | 285,000 | 285,000 | 50 |
| 2006/12/13 | 298,000 | 298,000 | 293,000 | 297,000 | 6 |
| 2006/12/12 | 303,000 | 303,000 | 291,000 | 299,000 | 23 |
| 2006/12/11 | 297,000 | 302,000 | 295,000 | 302,000 | 24 |
| 2006/12/08 | 295,000 | 297,000 | 292,000 | 297,000 | 13 |
| 2006/12/07 | 305,000 | 306,000 | 292,000 | 300,000 | 49 |
| 2006/12/06 | 283,000 | 307,000 | 283,000 | 300,000 | 105 |
| 2006/12/05 | 277,000 | 285,000 | 277,000 | 281,000 | 32 |
| 2006/12/04 | 265,000 | 276,000 | 265,000 | 276,000 | 20 |
| 2006/12/01 | 266,000 | 270,000 | 262,000 | 268,000 | 18 |
| 2006/11/30 | 274,000 | 275,000 | 270,000 | 273,000 | 9 |
| 2006/11/29 | 271,000 | 273,000 | 269,000 | 273,000 | 9 |
| 2006/11/28 | 259,000 | 269,000 | 259,000 | 267,000 | 34 |
| 2006/11/27 | 264,000 | 266,000 | 259,000 | 266,000 | 42 |
| 2006/11/24 | 264,000 | 272,000 | 258,000 | 272,000 | 52 |
| 2006/11/22 | 269,000 | 280,000 | 266,000 | 280,000 | 20 |
| 2006/11/21 | 270,000 | 270,000 | 265,000 | 265,000 | 29 |
| 2006/11/20 | 283,000 | 283,000 | 271,000 | 271,000 | 17 |
| 2006/11/17 | 289,000 | 290,000 | 282,000 | 283,000 | 23 |
| 2006/11/16 | 289,000 | 289,000 | 284,000 | 289,000 | 15 |
| 2006/11/15 | 290,000 | 293,000 | 289,000 | 290,000 | 20 |
| 2006/11/14 | 298,000 | 300,000 | 287,000 | 290,000 | 41 |
| 2006/11/13 | 300,000 | 300,000 | 295,000 | 298,000 | 12 |
| 2006/11/10 | 304,000 | 304,000 | 300,000 | 300,000 | 3 |
| 2006/11/09 | 306,000 | 306,000 | 299,000 | 302,000 | 13 |
| 2006/11/08 | 312,000 | 312,000 | 300,000 | 305,000 | 22 |
| 2006/11/07 | 314,000 | 314,000 | 311,000 | 313,000 | 12 |
| 2006/11/06 | 318,000 | 318,000 | 314,000 | 316,000 | 16 |
| 2006/11/02 | 320,000 | 320,000 | 312,000 | 318,000 | 27 |
| 2006/11/01 | 320,000 | 321,000 | 320,000 | 321,000 | 15 |
| 2006/10/31 | 320,000 | 320,000 | 314,000 | 320,000 | 12 |
| 2006/10/30 | 319,000 | 319,000 | 315,000 | 318,000 | 15 |
| 2006/10/27 | 321,000 | 321,000 | 317,000 | 320,000 | 16 |
| 2006/10/26 | 315,000 | 322,000 | 315,000 | 320,000 | 14 |
| 2006/10/25 | 324,000 | 325,000 | 315,000 | 315,000 | 25 |
| 2006/10/24 | 333,000 | 333,000 | 322,000 | 323,000 | 33 |
| 2006/10/23 | 311,000 | 330,000 | 311,000 | 330,000 | 72 |
| 2006/10/20 | 324,000 | 333,000 | 314,000 | 314,000 | 21 |
| 2006/10/19 | 324,000 | 328,000 | 320,000 | 321,000 | 17 |
| 2006/10/18 | 319,000 | 323,000 | 309,000 | 316,000 | 22 |
| 2006/10/17 | 319,000 | 319,000 | 310,000 | 318,000 | 7 |
| 2006/10/16 | 306,000 | 310,000 | 305,000 | 309,000 | 12 |
| 2006/10/13 | 293,000 | 301,000 | 286,000 | 301,000 | 18 |
| 2006/10/12 | 279,000 | 290,000 | 278,000 | 290,000 | 27 |
| 2006/10/11 | 314,000 | 314,000 | 288,000 | 295,000 | 44 |
| 2006/10/10 | 322,000 | 322,000 | 317,000 | 317,000 | 38 |
| 2006/10/06 | 329,000 | 329,000 | 322,000 | 328,000 | 8 |
| 2006/10/05 | 330,000 | 330,000 | 326,000 | 329,000 | 5 |
| 2006/10/04 | 333,000 | 340,000 | 328,000 | 333,000 | 16 |
| 2006/10/03 | 330,000 | 338,000 | 320,000 | 338,000 | 35 |
| 2006/10/02 | 325,000 | 330,000 | 323,000 | 330,000 | 10 |
| 2006/09/29 | 326,000 | 330,000 | 318,000 | 328,000 | 29 |
| 2006/09/28 | 319,000 | 325,000 | 313,000 | 324,000 | 43 |
| 2006/09/27 | 312,000 | 318,000 | 312,000 | 318,000 | 31 |
| 2006/09/26 | 316,000 | 316,000 | 311,000 | 316,000 | 16 |
| 2006/09/25 | 319,000 | 319,000 | 311,000 | 317,000 | 34 |
| 2006/09/22 | 317,000 | 318,000 | 314,000 | 318,000 | 16 |
| 2006/09/21 | 315,000 | 321,000 | 311,000 | 321,000 | 20 |
| 2006/09/20 | 320,000 | 322,000 | 318,000 | 319,000 | 11 |
| 2006/09/19 | 335,000 | 335,000 | 320,000 | 330,000 | 23 |
| 2006/09/15 | 325,000 | 334,000 | 323,000 | 330,000 | 40 |
| 2006/09/14 | 348,000 | 348,000 | 332,000 | 340,000 | 24 |
| 2006/09/13 | 365,000 | 365,000 | 350,000 | 350,000 | 15 |
| 2006/09/12 | 369,000 | 369,000 | 356,000 | 358,000 | 26 |
| 2006/09/11 | 370,000 | 370,000 | 359,000 | 369,000 | 40 |
| 2006/09/08 | 356,000 | 368,000 | 356,000 | 367,000 | 19 |
| 2006/09/07 | 368,000 | 368,000 | 356,000 | 364,000 | 26 |
| 2006/09/06 | 380,000 | 382,000 | 366,000 | 369,000 | 19 |
| 2006/09/05 | 354,000 | 375,000 | 354,000 | 375,000 | 81 |
| 2006/09/04 | 344,000 | 354,000 | 344,000 | 350,000 | 50 |
| 2006/09/01 | 363,000 | 363,000 | 345,000 | 348,000 | 63 |
| 2006/08/31 | 376,000 | 376,000 | 358,000 | 358,000 | 29 |
| 2006/08/30 | 380,000 | 383,000 | 360,000 | 375,000 | 43 |
| 2006/08/29 | 374,000 | 380,000 | 371,000 | 380,000 | 14 |
| 2006/08/28 | 390,000 | 390,000 | 370,000 | 370,000 | 45 |
| 2006/08/25 | 386,000 | 405,000 | 381,000 | 392,000 | 52 |
| 2006/08/24 | 393,000 | 403,000 | 385,000 | 385,000 | 42 |
| 2006/08/23 | 394,000 | 400,000 | 385,000 | 390,000 | 39 |
| 2006/08/22 | 381,000 | 392,000 | 378,000 | 392,000 | 30 |
| 2006/08/21 | 396,000 | 396,000 | 383,000 | 383,000 | 15 |
| 2006/08/18 | 396,000 | 396,000 | 380,000 | 387,000 | 26 |
| 2006/08/17 | 401,000 | 407,000 | 386,000 | 391,000 | 85 |
| 2006/08/16 | 386,000 | 400,000 | 386,000 | 400,000 | 46 |
| 2006/08/15 | 375,000 | 391,000 | 375,000 | 386,000 | 35 |
| 2006/08/14 | 370,000 | 375,000 | 369,000 | 375,000 | 10 |
| 2006/08/11 | 369,000 | 380,000 | 364,000 | 368,000 | 22 |
| 2006/08/10 | 369,000 | 369,000 | 360,000 | 369,000 | 24 |
| 2006/08/09 | 359,000 | 374,000 | 356,000 | 373,000 | 23 |
| 2006/08/08 | 360,000 | 363,000 | 358,000 | 358,000 | 10 |
| 2006/08/07 | 361,000 | 365,000 | 355,000 | 360,000 | 86 |
| 2006/08/04 | 383,000 | 389,000 | 381,000 | 386,000 | 57 |
| 2006/08/03 | 391,000 | 391,000 | 379,000 | 386,000 | 68 |
| 2006/08/02 | 356,000 | 381,000 | 355,000 | 381,000 | 53 |
| 2006/08/01 | 353,000 | 365,000 | 351,000 | 355,000 | 28 |
| 2006/07/31 | 353,000 | 356,000 | 350,000 | 352,000 | 36 |
| 2006/07/28 | 350,000 | 359,000 | 341,000 | 345,000 | 21 |
| 2006/07/27 | 335,000 | 350,000 | 335,000 | 350,000 | 27 |
| 2006/07/26 | 342,000 | 349,000 | 339,000 | 345,000 | 33 |
| 2006/07/25 | 355,000 | 355,000 | 343,000 | 347,000 | 43 |
| 2006/07/24 | 345,000 | 345,000 | 330,000 | 345,000 | 38 |
| 2006/07/21 | 345,000 | 350,000 | 340,000 | 345,000 | 67 |
| 2006/07/20 | 365,000 | 375,000 | 347,000 | 370,000 | 71 |
| 2006/07/19 | 350,000 | 354,000 | 326,000 | 340,000 | 65 |
| 2006/07/18 | 386,000 | 388,000 | 355,000 | 355,000 | 72 |
| 2006/07/14 | 410,000 | 410,000 | 398,000 | 398,000 | 24 |
| 2006/07/13 | 402,000 | 422,000 | 390,000 | 410,000 | 40 |
| 2006/07/12 | 421,000 | 421,000 | 402,000 | 402,000 | 29 |
| 2006/07/11 | 448,000 | 448,000 | 414,000 | 414,000 | 52 |
| 2006/07/10 | 435,000 | 449,000 | 433,000 | 446,000 | 59 |
| 2006/07/07 | 472,000 | 474,000 | 453,000 | 460,000 | 23 |
| 2006/07/06 | 485,000 | 485,000 | 467,000 | 467,000 | 53 |
| 2006/07/05 | 483,000 | 487,000 | 478,000 | 485,000 | 45 |
| 2006/07/04 | 501,000 | 503,000 | 494,000 | 498,000 | 27 |
| 2006/07/03 | 481,000 | 505,000 | 480,000 | 492,000 | 63 |
| 2006/06/30 | 486,000 | 490,000 | 476,000 | 480,000 | 47 |
| 2006/06/29 | 469,000 | 485,000 | 469,000 | 476,000 | 73 |
| 2006/06/28 | 458,000 | 458,000 | 444,000 | 452,000 | 33 |
| 2006/06/27 | 458,000 | 484,000 | 457,000 | 457,000 | 53 |
| 2006/06/26 | 467,000 | 470,000 | 460,000 | 460,000 | 69 |
| 2006/06/23 | 504,000 | 504,000 | 476,000 | 482,000 | 98 |
| 2006/06/22 | 527,000 | 527,000 | 501,000 | 504,000 | 156 |
| 2006/06/21 | 475,000 | 528,000 | 454,000 | 520,000 | 240 |
| 2006/06/20 | 544,000 | 548,000 | 478,000 | 478,000 | 454 |
| 2006/06/19 | 489,000 | 534,000 | 481,000 | 534,000 | 602 |
| 2006/06/16 | 444,000 | 484,000 | 444,000 | 484,000 | 381 |
| 2006/06/15 | 433,000 | 435,000 | 411,000 | 434,000 | 316 |
| 2006/06/14 | 363,000 | 413,000 | 360,000 | 413,000 | 293 |
| 2006/06/13 | 363,000 | 381,000 | 360,000 | 363,000 | 104 |
| 2006/06/12 | 350,000 | 380,000 | 349,000 | 373,000 | 73 |
| 2006/06/09 | 342,000 | 353,000 | 336,000 | 345,000 | 65 |
| 2006/06/08 | 353,000 | 353,000 | 325,000 | 334,000 | 74 |
| 2006/06/07 | 351,000 | 364,000 | 346,000 | 358,000 | 30 |
| 2006/06/06 | 351,000 | 374,000 | 351,000 | 353,000 | 49 |
| 2006/06/05 | 342,000 | 381,000 | 340,000 | 371,000 | 93 |
| 2006/06/02 | 350,000 | 364,000 | 296,000 | 357,000 | 253 |
| 2006/06/01 | 390,000 | 398,000 | 341,000 | 345,000 | 313 |
| 2006/05/31 | 400,000 | 408,000 | 382,000 | 385,000 | 149 |
| 2006/05/30 | 430,000 | 437,000 | 395,000 | 425,000 | 240 |
| 2006/05/29 | 490,000 | 490,000 | 440,000 | 440,000 | 98 |
| 2006/05/26 | 509,000 | 512,000 | 480,000 | 485,000 | 138 |
| 2006/05/25 | 511,000 | 533,000 | 501,000 | 519,000 | 409 |
| 2006/05/24 | 461,000 | 496,000 | 450,000 | 496,000 | 606 |
| 2006/05/23 | 463,000 | 469,000 | 441,000 | 446,000 | 52 |
| 2006/05/22 | 485,000 | 495,000 | 465,000 | 465,000 | 103 |
| 2006/05/19 | 447,000 | 475,000 | 446,000 | 470,000 | 69 |
| 2006/05/18 | 431,000 | 476,000 | 430,000 | 455,000 | 101 |
| 2006/05/17 | 461,000 | 466,000 | 425,000 | 456,000 | 133 |
| 2006/05/16 | 520,000 | 525,000 | 442,000 | 456,000 | 135 |
| 2006/05/15 | 520,000 | 530,000 | 511,000 | 516,000 | 104 |
| 2006/05/12 | 558,000 | 558,000 | 533,000 | 540,000 | 201 |
| 2006/05/11 | 581,000 | 585,000 | 560,000 | 573,000 | 29 |
| 2006/05/10 | 605,000 | 605,000 | 582,000 | 582,000 | 59 |
| 2006/05/09 | 616,000 | 622,000 | 602,000 | 602,000 | 74 |
| 2006/05/08 | 614,000 | 618,000 | 608,000 | 611,000 | 54 |
| 2006/05/02 | 627,000 | 627,000 | 605,000 | 605,000 | 86 |
| 2006/05/01 | 607,000 | 637,000 | 600,000 | 627,000 | 154 |
| 2006/04/28 | 598,000 | 615,000 | 585,000 | 608,000 | 59 |
| 2006/04/27 | 605,000 | 630,000 | 600,000 | 605,000 | 128 |
| 2006/04/26 | 617,000 | 635,000 | 575,000 | 595,000 | 262 |
| 2006/04/25 | 560,000 | 640,000 | 560,000 | 635,000 | 336 |
| 2006/04/24 | 560,000 | 586,000 | 543,000 | 558,000 | 260 |
| 2006/04/21 | 619,000 | 619,000 | 531,000 | 540,000 | 525 |
| 2006/04/20 | 657,000 | 668,000 | 600,000 | 626,000 | 462 |
| 2006/04/19 | 708,000 | 708,000 | 620,000 | 657,000 | 406 |
| 2006/04/18 | 680,000 | 720,000 | 662,000 | 698,000 | 397 |
| 2006/04/17 | 765,000 | 773,000 | 695,000 | 695,000 | 366 |
| 2006/04/14 | 825,000 | 839,000 | 790,000 | 795,000 | 262 |
| 2006/04/13 | 852,000 | 852,000 | 820,000 | 833,000 | 187 |
| 2006/04/12 | 850,000 | 864,000 | 836,000 | 846,000 | 324 |
| 2006/04/11 | 844,000 | 852,000 | 830,000 | 834,000 | 187 |
| 2006/04/10 | 852,000 | 852,000 | 833,000 | 840,000 | 156 |
| 2006/04/07 | 861,000 | 870,000 | 851,000 | 855,000 | 363 |
| 2006/04/06 | 835,000 | 874,000 | 825,000 | 871,000 | 451 |
| 2006/04/05 | 863,000 | 870,000 | 818,000 | 828,000 | 494 |
| 2006/04/04 | 849,000 | 879,000 | 848,000 | 859,000 | 539 |
| 2006/04/03 | 833,000 | 876,000 | 832,000 | 846,000 | 590 |
| 2006/03/31 | 838,000 | 855,000 | 829,000 | 832,000 | 314 |
| 2006/03/30 | 854,000 | 865,000 | 832,000 | 840,000 | 199 |
| 2006/03/29 | 837,000 | 887,000 | 831,000 | 846,000 | 458 |
| 2006/03/28 | 838,000 | 858,000 | 828,000 | 829,000 | 198 |
| 2006/03/27 | 863,000 | 870,000 | 827,000 | 828,000 | 336 |
| 2006/03/24 | 842,000 | 918,000 | 841,000 | 872,000 | 1,305 |
| 2006/03/23 | 930,000 | 949,000 | 850,000 | 855,000 | 1,467 |
| 2006/03/22 | 840,000 | 920,000 | 823,000 | 920,000 | 1,651 |
| 2006/03/20 | 854,000 | 872,000 | 816,000 | 820,000 | 844 |
| 2006/03/17 | 841,000 | 863,000 | 802,000 | 851,000 | 550 |
| 2006/03/16 | 895,000 | 906,000 | 835,000 | 844,000 | 514 |
| 2006/03/15 | 948,000 | 968,000 | 896,000 | 897,000 | 671 |
| 2006/03/14 | 991,000 | 992,000 | 938,000 | 944,000 | 641 |
| 2006/03/13 | 993,000 | 1,020,000 | 957,000 | 984,000 | 1,468 |
| 2006/03/10 | 1,010,000 | 1,020,000 | 972,000 | 973,000 | 665 |
| 2006/03/09 | 1,000,000 | 1,040,000 | 976,000 | 999,000 | 1,580 |
| 2006/03/08 | 1,030,000 | 1,050,000 | 991,000 | 993,000 | 1,723 |
| 2006/03/07 | 986,000 | 1,070,000 | 981,000 | 1,010,000 | 2,946 |
| 2006/03/06 | 1,020,000 | 1,030,000 | 975,000 | 994,000 | 1,515 |
| 2006/03/03 | 998,000 | 1,060,000 | 958,000 | 995,000 | 3,222 |
| 2006/03/02 | 1,050,000 | 1,180,000 | 980,000 | 980,000 | 8,689 |
| 2006/03/01 | 900,000 | 1,030,000 | 885,000 | 1,030,000 | 3,892 |
| 2006/02/28 | 990,000 | 1,030,000 | 912,000 | 929,000 | 1,915 |
| 2006/02/27 | 1,100,000 | 1,160,000 | 991,000 | 1,010,000 | 3,494 |
| 2006/02/24 | 990,000 | 1,170,000 | 980,000 | 1,060,000 | 7,937 |
| 2006/02/23 | 900,000 | 1,000,000 | 865,000 | 1,000,000 | 5,136 |
| 2006/02/22 | 849,000 | 940,000 | 780,000 | 900,000 | 3,849 |
| 2006/02/21 | 1,020,000 | 1,080,000 | 840,000 | 840,000 | 5,185 |
| 2006/02/20 | 1,040,000 | 1,060,000 | 1,040,000 | 1,040,000 | 713 |
| 2006/02/17 | 1,530,000 | 1,590,000 | 1,240,000 | 1,240,000 | 4,908 |
| 2006/02/16 | 1,220,000 | 1,440,000 | 1,190,000 | 1,440,000 | 8,899 |
| 2006/02/15 | 1,060,000 | 1,240,000 | 880,000 | 1,240,000 | 10,555 |
| 2006/02/14 | 1,180,000 | 1,200,000 | 1,040,000 | 1,040,000 | 2,757 |
| 2006/02/13 | 1,210,000 | 1,400,000 | 990,000 | 1,240,000 | 5,686 |