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 |
---|---|---|---|---|---|
2012/12/28 | 20,800 | 21,680 | 20,700 | 21,170 | 189 |
2012/12/27 | 20,620 | 21,550 | 20,620 | 21,150 | 193 |
2012/12/26 | 19,720 | 21,550 | 19,700 | 20,410 | 377 |
2012/12/25 | 19,490 | 20,600 | 19,220 | 19,720 | 186 |
2012/12/21 | 20,330 | 20,330 | 19,500 | 19,500 | 221 |
2012/12/20 | 21,000 | 21,000 | 20,310 | 20,800 | 110 |
2012/12/19 | 20,390 | 21,000 | 20,200 | 21,000 | 214 |
2012/12/18 | 20,710 | 20,710 | 19,910 | 20,170 | 171 |
2012/12/17 | 20,560 | 21,200 | 19,850 | 20,710 | 239 |
2012/12/14 | 21,140 | 21,260 | 20,400 | 20,630 | 289 |
2012/12/13 | 20,010 | 21,400 | 20,000 | 21,140 | 374 |
2012/12/12 | 19,440 | 20,050 | 19,300 | 20,050 | 218 |
2012/12/11 | 19,850 | 19,850 | 19,230 | 19,370 | 371 |
2012/12/10 | 20,150 | 20,990 | 20,020 | 20,100 | 344 |
2012/12/07 | 20,300 | 20,480 | 19,830 | 20,300 | 390 |
2012/12/06 | 19,970 | 20,010 | 19,500 | 19,510 | 315 |
2012/12/05 | 19,820 | 20,900 | 19,280 | 19,580 | 632 |
2012/12/04 | 20,600 | 20,600 | 19,680 | 19,800 | 732 |
2012/12/03 | 22,700 | 22,700 | 20,650 | 20,720 | 977 |
2012/11/30 | 22,910 | 26,380 | 21,510 | 21,700 | 2,567 |
2012/11/29 | 23,250 | 27,500 | 22,120 | 22,410 | 4,404 |
2012/11/28 | 27,400 | 28,400 | 24,000 | 24,250 | 6,370 |
2012/11/27 | 19,800 | 23,400 | 19,250 | 23,400 | 2,606 |
2012/11/26 | 22,000 | 22,780 | 19,120 | 19,400 | 2,322 |
2012/11/22 | 16,480 | 19,900 | 16,400 | 18,900 | 2,339 |
2012/11/21 | 15,800 | 16,200 | 15,620 | 16,200 | 149 |
2012/11/20 | 16,530 | 16,530 | 15,800 | 16,000 | 216 |
2012/11/19 | 15,850 | 16,480 | 15,750 | 16,200 | 187 |
2012/11/16 | 16,000 | 16,000 | 15,000 | 15,900 | 286 |
2012/11/15 | 15,700 | 16,100 | 15,140 | 16,000 | 388 |
2012/11/14 | 15,760 | 16,200 | 15,620 | 15,940 | 36 |
2012/11/13 | 15,750 | 16,000 | 15,600 | 15,930 | 80 |
2012/11/12 | 15,920 | 15,990 | 15,750 | 15,750 | 114 |
2012/11/09 | 16,110 | 16,380 | 15,710 | 16,380 | 515 |
2012/11/08 | 16,060 | 16,590 | 16,060 | 16,490 | 49 |
2012/11/07 | 16,250 | 16,600 | 16,000 | 16,210 | 164 |
2012/11/06 | 16,630 | 16,800 | 16,000 | 16,350 | 154 |
2012/11/05 | 17,000 | 17,000 | 16,610 | 16,610 | 54 |
2012/11/02 | 17,140 | 17,300 | 16,850 | 16,950 | 34 |
2012/11/01 | 17,000 | 17,400 | 16,530 | 16,910 | 68 |
2012/10/31 | 16,730 | 17,200 | 16,500 | 17,000 | 285 |
2012/10/30 | 17,210 | 17,580 | 16,510 | 17,000 | 70 |
2012/10/29 | 17,620 | 17,620 | 17,200 | 17,200 | 148 |
2012/10/26 | 17,610 | 18,090 | 17,600 | 17,800 | 33 |
2012/10/25 | 17,270 | 18,200 | 17,100 | 17,600 | 134 |
2012/10/24 | 17,600 | 17,600 | 17,110 | 17,470 | 106 |
2012/10/23 | 17,750 | 18,200 | 17,300 | 17,800 | 268 |
2012/10/22 | 17,900 | 18,740 | 17,100 | 18,550 | 185 |
2012/10/19 | 16,660 | 18,800 | 16,600 | 18,700 | 409 |
2012/10/18 | 16,600 | 16,990 | 16,520 | 16,660 | 293 |
2012/10/17 | 17,270 | 17,470 | 16,560 | 17,390 | 141 |
2012/10/16 | 17,200 | 17,960 | 17,170 | 17,250 | 47 |
2012/10/15 | 16,910 | 17,500 | 16,720 | 17,480 | 300 |
2012/10/12 | 17,910 | 17,910 | 17,400 | 17,710 | 93 |
2012/10/11 | 17,630 | 18,100 | 17,500 | 17,510 | 153 |
2012/10/10 | 18,000 | 18,580 | 17,500 | 18,100 | 578 |
2012/10/09 | 20,100 | 20,100 | 19,550 | 19,600 | 162 |
2012/10/05 | 19,600 | 19,850 | 19,560 | 19,840 | 226 |
2012/10/04 | 20,000 | 20,380 | 19,660 | 19,940 | 356 |
2012/10/03 | 20,200 | 20,340 | 19,860 | 20,280 | 239 |
2012/10/02 | 21,000 | 21,000 | 20,270 | 20,300 | 315 |
2012/10/01 | 20,950 | 21,200 | 20,160 | 20,690 | 575 |
2012/09/28 | 20,200 | 23,800 | 20,010 | 20,120 | 3,566 |
2012/09/27 | 19,550 | 20,080 | 19,550 | 19,800 | 64 |
2012/09/26 | 20,350 | 20,350 | 19,540 | 19,820 | 88 |
2012/09/25 | 19,900 | 20,300 | 19,600 | 20,300 | 181 |
2012/09/24 | 20,200 | 20,390 | 19,770 | 19,890 | 59 |
2012/09/21 | 20,020 | 20,500 | 19,830 | 20,090 | 172 |
2012/09/20 | 20,050 | 20,500 | 20,010 | 20,010 | 172 |
2012/09/19 | 20,460 | 20,950 | 20,200 | 20,200 | 171 |
2012/09/18 | 21,000 | 21,260 | 20,500 | 20,890 | 127 |
2012/09/14 | 20,130 | 21,000 | 20,070 | 20,700 | 330 |
2012/09/13 | 20,410 | 20,800 | 20,260 | 20,360 | 137 |
2012/09/12 | 20,490 | 20,970 | 20,400 | 20,860 | 238 |
2012/09/11 | 21,500 | 21,500 | 20,310 | 20,710 | 151 |
2012/09/10 | 20,960 | 21,000 | 20,220 | 20,950 | 154 |
2012/09/07 | 20,850 | 21,200 | 20,250 | 21,090 | 301 |
2012/09/06 | 21,000 | 21,460 | 20,250 | 20,850 | 227 |
2012/09/05 | 20,600 | 21,500 | 20,260 | 21,290 | 321 |
2012/09/04 | 20,180 | 22,710 | 20,030 | 20,550 | 1,072 |
2012/09/03 | 20,520 | 20,520 | 19,810 | 20,150 | 549 |
2012/08/31 | 23,300 | 24,810 | 20,820 | 20,820 | 2,768 |
2012/08/30 | 19,500 | 23,310 | 19,500 | 23,310 | 2,328 |
2012/08/29 | 20,000 | 20,000 | 18,800 | 19,310 | 732 |
2012/08/28 | 20,530 | 20,750 | 20,110 | 20,110 | 297 |
2012/08/27 | 21,300 | 21,300 | 20,630 | 20,670 | 276 |
2012/08/24 | 20,910 | 21,440 | 20,400 | 21,300 | 377 |
2012/08/23 | 21,260 | 21,450 | 20,500 | 21,440 | 280 |
2012/08/22 | 21,940 | 21,940 | 21,210 | 21,250 | 248 |
2012/08/21 | 21,610 | 22,200 | 21,600 | 21,800 | 224 |
2012/08/20 | 22,350 | 22,350 | 21,550 | 21,610 | 363 |
2012/08/17 | 22,170 | 22,220 | 21,720 | 22,140 | 283 |
2012/08/16 | 23,000 | 23,000 | 21,800 | 22,330 | 499 |
2012/08/15 | 24,500 | 24,500 | 22,860 | 23,440 | 587 |
2012/08/14 | 22,400 | 24,700 | 22,000 | 23,500 | 570 |
2012/08/13 | 22,000 | 22,500 | 21,120 | 22,500 | 379 |
2012/08/10 | 22,950 | 23,990 | 22,170 | 22,240 | 647 |
2012/08/09 | 21,770 | 26,000 | 21,610 | 23,150 | 2,001 |
2012/08/08 | 21,650 | 22,400 | 20,800 | 21,600 | 693 |
2012/08/07 | 22,210 | 23,150 | 21,030 | 21,400 | 800 |
2012/08/06 | 21,450 | 26,400 | 21,440 | 22,180 | 2,025 |
2012/08/03 | 26,370 | 27,400 | 22,100 | 22,100 | 1,958 |
2012/08/02 | 27,300 | 29,400 | 25,120 | 26,470 | 3,428 |
2012/08/01 | 22,860 | 27,450 | 22,860 | 27,450 | 5,011 |
2012/07/31 | 20,630 | 23,470 | 20,040 | 22,450 | 1,510 |
2012/07/30 | 21,810 | 22,010 | 20,360 | 20,840 | 1,002 |
2012/07/27 | 23,000 | 23,500 | 21,600 | 22,000 | 1,399 |
2012/07/26 | 23,000 | 25,250 | 22,110 | 24,000 | 1,133 |
2012/07/25 | 23,490 | 23,490 | 21,830 | 22,410 | 667 |
2012/07/24 | 24,850 | 25,400 | 22,500 | 23,490 | 1,361 |
2012/07/23 | 26,500 | 26,500 | 24,700 | 24,700 | 734 |
2012/07/20 | 28,500 | 29,380 | 25,500 | 26,200 | 1,560 |
2012/07/19 | 30,450 | 33,000 | 29,020 | 30,050 | 4,160 |
2012/07/18 | 30,000 | 30,000 | 27,600 | 27,980 | 1,453 |
2012/07/17 | 32,050 | 32,100 | 30,350 | 30,600 | 833 |
2012/07/13 | 32,400 | 36,850 | 31,150 | 32,750 | 2,214 |
2012/07/12 | 33,100 | 35,000 | 32,500 | 32,850 | 945 |
2012/07/11 | 36,000 | 36,200 | 33,700 | 33,750 | 573 |
2012/07/10 | 35,000 | 37,200 | 33,550 | 34,850 | 1,235 |
2012/07/09 | 37,600 | 37,600 | 34,200 | 34,800 | 2,517 |
2012/07/06 | 39,450 | 41,600 | 39,000 | 39,050 | 1,712 |
2012/07/05 | 41,500 | 42,000 | 39,450 | 39,450 | 2,389 |
2012/07/04 | 39,650 | 42,300 | 39,200 | 40,150 | 3,290 |
2012/07/03 | 40,600 | 42,500 | 39,200 | 39,950 | 1,940 |
2012/07/02 | 44,000 | 44,000 | 39,900 | 39,900 | 2,485 |
2012/06/29 | 46,600 | 46,600 | 41,750 | 43,300 | 1,410 |
2012/06/28 | 54,300 | 54,300 | 43,500 | 43,800 | 3,703 |
2012/06/27 | 57,000 | 59,900 | 53,500 | 53,500 | 1,102 |
2012/06/26 | 62,400 | 66,100 | 58,000 | 62,000 | 865 |
2012/06/25 | 69,200 | 72,700 | 58,200 | 59,400 | 1,638 |
2012/06/22 | 78,000 | 79,000 | 68,100 | 68,200 | 1,466 |
2012/06/21 | 72,000 | 87,200 | 69,000 | 81,000 | 3,490 |
2012/06/20 | 70,000 | 74,000 | 67,300 | 74,000 | 2,822 |
2012/06/19 | 52,000 | 64,000 | 49,600 | 64,000 | 1,691 |
2012/06/18 | 52,500 | 57,100 | 51,500 | 54,000 | 1,101 |
2012/06/15 | 55,000 | 58,500 | 48,900 | 51,500 | 1,771 |
2012/06/14 | 69,000 | 69,800 | 56,000 | 56,000 | 1,689 |
2012/06/13 | 78,500 | 81,000 | 71,000 | 71,000 | 1,791 |
2012/06/12 | 72,400 | 91,800 | 72,400 | 86,000 | 2,657 |
2012/06/11 | 76,800 | 76,800 | 76,800 | 76,800 | 103 |
2012/06/08 | 66,800 | 66,800 | 59,600 | 66,800 | 2,300 |
2012/06/07 | 56,800 | 56,800 | 56,800 | 56,800 | 73 |
2012/06/06 | 42,050 | 49,750 | 42,050 | 49,750 | 330 |
2012/06/05 | 53,200 | 55,100 | 42,750 | 42,750 | 3,211 |
2012/06/04 | 48,100 | 48,100 | 48,100 | 48,100 | 93 |
2012/06/01 | 41,100 | 41,100 | 40,400 | 41,100 | 1,016 |
2012/05/31 | 34,100 | 34,100 | 34,100 | 34,100 | 194 |
2012/05/30 | 30,000 | 34,000 | 28,520 | 29,100 | 294 |
2012/05/29 | 28,000 | 33,900 | 24,300 | 31,000 | 911 |
2012/05/28 | 33,600 | 37,850 | 30,900 | 31,200 | 2,410 |
2012/05/25 | 30,850 | 30,850 | 30,850 | 30,850 | 177 |
2012/05/24 | 25,850 | 25,850 | 25,850 | 25,850 | 18 |
2012/05/23 | 17,990 | 20,850 | 17,990 | 20,850 | 507 |
2012/05/22 | 17,000 | 17,500 | 16,850 | 16,850 | 177 |
2012/05/21 | 17,400 | 17,400 | 17,000 | 17,000 | 36 |
2012/05/18 | 17,000 | 17,000 | 17,000 | 17,000 | 12 |
2012/05/17 | 16,800 | 17,000 | 16,800 | 17,000 | 26 |
2012/05/16 | 17,000 | 17,000 | 16,800 | 16,800 | 14 |
2012/05/15 | 17,800 | 17,800 | 17,800 | 17,800 | 1 |
2012/05/14 | 17,600 | 19,200 | 17,600 | 19,000 | 28 |
2012/05/11 | 16,470 | 16,470 | 16,000 | 16,000 | 83 |
2012/05/10 | 17,270 | 17,270 | 17,260 | 17,270 | 10 |
2012/05/09 | 16,700 | 17,290 | 16,500 | 16,500 | 42 |
2012/05/08 | 17,800 | 17,800 | 16,620 | 16,620 | 22 |
2012/05/07 | 17,820 | 17,820 | 16,200 | 16,600 | 9 |
2012/05/02 | 18,020 | 18,020 | 18,000 | 18,000 | 14 |
2012/05/01 | 18,370 | 18,370 | 18,020 | 18,030 | 21 |
2012/04/27 | 18,740 | 18,740 | 18,690 | 18,690 | 7 |
2012/04/25 | 18,850 | 19,100 | 18,850 | 19,100 | 17 |
2012/04/24 | 18,800 | 18,800 | 18,740 | 18,740 | 20 |
2012/04/23 | 19,000 | 19,010 | 18,760 | 18,800 | 40 |
2012/04/20 | 20,700 | 20,800 | 20,700 | 20,800 | 15 |
2012/04/19 | 19,830 | 19,830 | 19,830 | 19,830 | 4 |
2012/04/18 | 19,900 | 19,900 | 19,900 | 19,900 | 1 |
2012/04/11 | 21,000 | 21,000 | 21,000 | 21,000 | 10 |
2012/04/05 | 18,900 | 18,900 | 18,750 | 18,750 | 10 |
2012/03/27 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
2012/03/22 | 20,800 | 20,800 | 20,700 | 20,700 | 3 |
2012/03/21 | 21,000 | 21,000 | 20,800 | 20,800 | 8 |
2012/03/16 | 20,500 | 20,500 | 20,000 | 20,000 | 6 |
2012/03/15 | 20,000 | 20,950 | 20,000 | 20,000 | 17 |
2012/03/14 | 20,000 | 21,000 | 20,000 | 20,000 | 109 |
2012/03/13 | 19,000 | 19,800 | 19,000 | 19,400 | 43 |
2012/03/12 | 18,500 | 18,510 | 18,500 | 18,510 | 4 |
2012/03/09 | 18,010 | 18,010 | 18,010 | 18,010 | 12 |
2012/03/08 | 18,010 | 18,100 | 18,010 | 18,010 | 17 |
2012/03/07 | 18,000 | 18,000 | 18,000 | 18,000 | 14 |
2012/03/06 | 17,990 | 18,000 | 17,700 | 18,000 | 9 |
2012/03/05 | 18,100 | 18,100 | 18,100 | 18,100 | 5 |
2012/03/01 | 19,500 | 19,500 | 18,020 | 18,040 | 23 |
2012/02/29 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
2012/02/28 | 19,000 | 19,010 | 19,000 | 19,000 | 54 |
2012/02/27 | 19,500 | 19,500 | 19,500 | 19,500 | 3 |
2012/02/24 | 19,000 | 19,000 | 19,000 | 19,000 | 16 |
2012/02/23 | 19,010 | 19,480 | 19,010 | 19,480 | 2 |
2012/02/22 | 19,100 | 19,100 | 18,610 | 18,610 | 5 |
2012/02/21 | 20,500 | 20,500 | 20,500 | 20,500 | 7 |
2012/02/20 | 18,600 | 19,900 | 18,600 | 19,900 | 29 |
2012/02/17 | 18,190 | 19,000 | 18,190 | 19,000 | 54 |
2012/02/16 | 18,190 | 18,190 | 18,140 | 18,150 | 35 |
2012/02/15 | 17,990 | 18,000 | 17,990 | 18,000 | 14 |
2012/02/14 | 17,990 | 17,990 | 17,990 | 17,990 | 10 |
2012/02/13 | 18,500 | 18,700 | 17,900 | 17,910 | 141 |
2012/02/10 | 17,890 | 18,500 | 17,890 | 18,300 | 104 |
2012/02/09 | 17,820 | 17,820 | 17,820 | 17,820 | 1 |
2012/02/08 | 17,100 | 17,100 | 17,020 | 17,020 | 13 |
2012/02/07 | 17,440 | 17,900 | 17,440 | 17,900 | 14 |
2012/02/06 | 17,660 | 17,660 | 17,260 | 17,260 | 5 |
2012/02/02 | 17,300 | 17,300 | 17,300 | 17,300 | 1 |
2012/02/01 | 16,550 | 17,000 | 16,550 | 17,000 | 3 |
2012/01/31 | 17,000 | 17,000 | 17,000 | 17,000 | 4 |
2012/01/30 | 17,100 | 17,100 | 17,000 | 17,000 | 12 |
2012/01/27 | 17,660 | 17,660 | 17,660 | 17,660 | 2 |
2012/01/25 | 16,900 | 17,000 | 16,900 | 17,000 | 5 |
2012/01/24 | 16,800 | 17,000 | 16,800 | 16,800 | 5 |
2012/01/23 | 17,000 | 17,000 | 16,500 | 16,760 | 34 |
2012/01/20 | 18,370 | 18,370 | 17,000 | 17,000 | 9 |
2012/01/19 | 17,600 | 17,600 | 17,500 | 17,500 | 2 |
2012/01/18 | 17,000 | 17,000 | 17,000 | 17,000 | 11 |
2012/01/17 | 17,000 | 17,000 | 17,000 | 17,000 | 3 |
2012/01/13 | 17,480 | 17,480 | 17,480 | 17,480 | 1 |
2012/01/12 | 17,480 | 17,480 | 17,480 | 17,480 | 5 |
2012/01/11 | 17,100 | 17,300 | 17,100 | 17,300 | 12 |
2012/01/10 | 17,100 | 17,100 | 17,100 | 17,100 | 6 |
2012/01/06 | 17,140 | 17,140 | 17,100 | 17,100 | 11 |
2012/01/05 | 17,550 | 17,550 | 17,540 | 17,540 | 5 |
2012/01/04 | 18,450 | 18,450 | 18,000 | 18,000 | 2 |