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 |
---|---|---|---|---|---|
2013/12/30 | 368 | 379 | 365 | 376 | 19,400 |
2013/12/27 | 365 | 372 | 356 | 356 | 11,100 |
2013/12/26 | 359 | 364 | 354 | 360 | 5,700 |
2013/12/25 | 349 | 370 | 343 | 347 | 26,000 |
2013/12/24 | 344 | 350 | 337 | 342 | 27,500 |
2013/12/20 | 352 | 360 | 350 | 350 | 14,900 |
2013/12/19 | 359 | 368 | 359 | 368 | 9,700 |
2013/12/18 | 354 | 361 | 353 | 359 | 13,000 |
2013/12/17 | 369 | 369 | 350 | 361 | 21,200 |
2013/12/16 | 386 | 386 | 369 | 369 | 21,600 |
2013/12/13 | 386 | 386 | 366 | 370 | 33,100 |
2013/12/12 | 409 | 409 | 385 | 394 | 27,100 |
2013/12/11 | 428 | 428 | 403 | 406 | 35,400 |
2013/12/10 | 427 | 430 | 403 | 420 | 68,800 |
2013/12/09 | 452 | 510 | 452 | 466 | 92,800 |
2013/12/06 | 450 | 451 | 442 | 446 | 10,300 |
2013/12/05 | 460 | 467 | 440 | 452 | 41,200 |
2013/12/04 | 508 | 515 | 446 | 456 | 111,800 |
2013/12/03 | 564 | 566 | 501 | 501 | 87,400 |
2013/12/02 | 561 | 632 | 524 | 588 | 237,900 |
2013/11/29 | 621 | 621 | 600 | 621 | 90,700 |
2013/11/28 | 441 | 521 | 441 | 521 | 143,800 |
2013/11/27 | 445 | 565 | 441 | 441 | 273,900 |
2013/11/26 | 402 | 490 | 380 | 485 | 250,300 |
2013/11/25 | 345 | 410 | 342 | 410 | 60,300 |
2013/11/22 | 326 | 335 | 322 | 330 | 17,900 |
2013/11/21 | 328 | 342 | 321 | 321 | 12,300 |
2013/11/20 | 341 | 347 | 326 | 334 | 10,100 |
2013/11/19 | 308 | 350 | 308 | 325 | 34,400 |
2013/11/18 | 309 | 313 | 304 | 305 | 8,400 |
2013/11/15 | 305 | 316 | 289 | 310 | 18,700 |
2013/11/14 | 298 | 309 | 298 | 309 | 16,500 |
2013/11/13 | 293 | 314 | 293 | 300 | 13,200 |
2013/11/12 | 320 | 320 | 281 | 293 | 48,700 |
2013/11/11 | 305 | 357 | 286 | 323 | 61,000 |
2013/11/08 | 284 | 284 | 283 | 283 | 300 |
2013/11/07 | 285 | 290 | 285 | 290 | 3,800 |
2013/11/06 | 280 | 291 | 280 | 287 | 2,800 |
2013/11/05 | 284 | 284 | 275 | 280 | 2,900 |
2013/11/01 | 285 | 285 | 275 | 279 | 16,100 |
2013/10/31 | 296 | 297 | 285 | 286 | 15,400 |
2013/10/30 | 308 | 308 | 297 | 299 | 4,800 |
2013/10/29 | 305 | 307 | 297 | 300 | 7,400 |
2013/10/28 | 323 | 323 | 307 | 312 | 9,500 |
2013/10/25 | 294 | 350 | 294 | 308 | 79,500 |
2013/10/24 | 287 | 296 | 285 | 292 | 4,100 |
2013/10/23 | 285 | 309 | 285 | 288 | 21,800 |
2013/10/22 | 291 | 296 | 285 | 285 | 8,400 |
2013/10/21 | 282 | 294 | 282 | 289 | 9,000 |
2013/10/18 | 277 | 279 | 270 | 279 | 2,800 |
2013/10/17 | 274 | 282 | 274 | 282 | 2,800 |
2013/10/16 | 270 | 287 | 265 | 279 | 9,300 |
2013/10/15 | 267 | 271 | 267 | 271 | 1,200 |
2013/10/11 | 276 | 295 | 269 | 269 | 24,000 |
2013/10/10 | 272 | 285 | 270 | 271 | 6,600 |
2013/10/09 | 257 | 271 | 257 | 271 | 4,000 |
2013/10/08 | 267 | 268 | 250 | 268 | 4,500 |
2013/10/07 | 271 | 286 | 253 | 268 | 7,900 |
2013/10/04 | 273 | 275 | 261 | 267 | 13,600 |
2013/10/03 | 273 | 280 | 273 | 274 | 4,500 |
2013/10/02 | 281 | 289 | 273 | 273 | 6,100 |
2013/10/01 | 286 | 288 | 282 | 283 | 2,200 |
2013/09/30 | 282 | 286 | 278 | 281 | 5,500 |
2013/09/27 | 278 | 288 | 278 | 282 | 7,600 |
2013/09/26 | 275 | 284 | 272 | 275 | 11,600 |
2013/09/25 | 293 | 297 | 275 | 275 | 15,200 |
2013/09/24 | 304 | 309 | 285 | 293 | 21,300 |
2013/09/20 | 307 | 311 | 303 | 304 | 6,900 |
2013/09/19 | 307 | 313 | 300 | 307 | 12,600 |
2013/09/18 | 303 | 309 | 302 | 306 | 6,800 |
2013/09/17 | 298 | 311 | 298 | 301 | 10,600 |
2013/09/13 | 310 | 322 | 303 | 305 | 8,400 |
2013/09/12 | 311 | 323 | 311 | 318 | 2,700 |
2013/09/11 | 316 | 324 | 310 | 310 | 9,700 |
2013/09/10 | 318 | 318 | 310 | 318 | 9,000 |
2013/09/09 | 333 | 333 | 303 | 316 | 13,100 |
2013/09/06 | 310 | 310 | 301 | 306 | 19,200 |
2013/09/05 | 338 | 338 | 313 | 313 | 25,300 |
2013/09/04 | 343 | 343 | 313 | 336 | 31,700 |
2013/09/03 | 306 | 384 | 306 | 342 | 107,700 |
2013/09/02 | 326 | 328 | 300 | 304 | 63,000 |
2013/08/30 | 333 | 366 | 310 | 366 | 87,400 |
2013/08/29 | 300 | 300 | 284 | 285 | 2,700 |
2013/08/28 | 300 | 303 | 299 | 300 | 12,600 |
2013/08/27 | 301 | 303 | 300 | 303 | 6,300 |
2013/08/26 | 310 | 310 | 300 | 303 | 6,700 |
2013/08/23 | 306 | 306 | 292 | 304 | 8,000 |
2013/08/22 | 299 | 299 | 295 | 298 | 10,100 |
2013/08/21 | 295 | 308 | 295 | 307 | 1,300 |
2013/08/20 | 300 | 302 | 292 | 294 | 5,700 |
2013/08/19 | 290 | 310 | 290 | 302 | 11,000 |
2013/08/16 | 285 | 300 | 282 | 292 | 3,500 |
2013/08/15 | 275 | 287 | 275 | 285 | 9,500 |
2013/08/14 | 275 | 285 | 274 | 281 | 2,800 |
2013/08/13 | 280 | 281 | 272 | 276 | 2,400 |
2013/08/12 | 300 | 300 | 264 | 272 | 4,700 |
2013/08/09 | 296 | 297 | 296 | 297 | 400 |
2013/08/08 | 300 | 301 | 300 | 301 | 900 |
2013/08/07 | 297 | 305 | 295 | 295 | 5,600 |
2013/08/06 | 292 | 306 | 292 | 302 | 6,100 |
2013/08/05 | 295 | 305 | 287 | 290 | 4,800 |
2013/08/02 | 282 | 308 | 282 | 290 | 3,100 |
2013/08/01 | 286 | 286 | 262 | 273 | 3,100 |
2013/07/31 | 299 | 299 | 286 | 286 | 900 |
2013/07/30 | 286 | 295 | 286 | 295 | 1,200 |
2013/07/29 | 296 | 298 | 293 | 293 | 12,500 |
2013/07/26 | 295 | 320 | 295 | 304 | 3,000 |
2013/07/25 | 315 | 315 | 306 | 306 | 1,200 |
2013/07/24 | 306 | 314 | 303 | 307 | 2,500 |
2013/07/23 | 317 | 324 | 303 | 303 | 5,700 |
2013/07/22 | 313 | 314 | 298 | 309 | 7,100 |
2013/07/19 | 337 | 338 | 314 | 314 | 15,600 |
2013/07/18 | 345 | 347 | 330 | 338 | 21,000 |
2013/07/17 | 349 | 351 | 329 | 350 | 12,700 |
2013/07/16 | 323 | 351 | 315 | 351 | 16,500 |
2013/07/12 | 310 | 319 | 303 | 319 | 22,400 |
2013/07/11 | 304 | 312 | 303 | 312 | 11,200 |
2013/07/10 | 301 | 301 | 300 | 300 | 17,500 |
2013/07/09 | 307 | 308 | 303 | 305 | 15,200 |
2013/07/08 | 313 | 315 | 300 | 303 | 30,800 |
2013/07/05 | 320 | 320 | 291 | 305 | 58,700 |
2013/07/04 | 319 | 329 | 315 | 319 | 9,200 |
2013/07/03 | 311 | 320 | 311 | 311 | 13,400 |
2013/07/02 | 308 | 320 | 304 | 308 | 15,800 |
2013/07/01 | 315 | 325 | 299 | 315 | 29,200 |
2013/06/28 | 258 | 316 | 258 | 305 | 56,800 |
2013/06/27 | 239 | 256 | 236 | 256 | 18,700 |
2013/06/26 | 243 | 248 | 221 | 235 | 47,300 |
2013/06/25 | 270 | 271 | 240 | 255 | 39,800 |
2013/06/24 | 296 | 296 | 274 | 282 | 28,000 |
2013/06/21 | 300 | 304 | 294 | 295 | 18,100 |
2013/06/20 | 290 | 310 | 290 | 300 | 37,300 |
2013/06/19 | 302 | 310 | 295 | 305 | 43,300 |
2013/06/18 | 302 | 310 | 290 | 302 | 124,600 |
2013/06/17 | 296 | 333 | 293 | 300 | 416,700 |
2013/06/14 | 414 | 416 | 360 | 360 | 178,700 |
2013/06/13 | 440 | 440 | 416 | 440 | 402,800 |
2013/06/12 | 360 | 360 | 360 | 360 | 20,000 |
2013/06/11 | 249 | 280 | 242 | 280 | 53,100 |
2013/06/10 | 201 | 208 | 200 | 200 | 21,100 |
2013/06/07 | 224 | 224 | 183 | 193 | 40,000 |
2013/06/06 | 270 | 270 | 221 | 223 | 29,900 |
2013/06/05 | 273 | 284 | 270 | 270 | 8,800 |
2013/06/04 | 270 | 275 | 259 | 270 | 16,700 |
2013/06/03 | 276 | 278 | 275 | 278 | 11,300 |
2013/05/31 | 282 | 287 | 277 | 278 | 6,900 |
2013/05/30 | 296 | 296 | 280 | 280 | 7,700 |
2013/05/29 | 284 | 302 | 283 | 295 | 8,600 |
2013/05/28 | 285 | 288 | 279 | 282 | 7,100 |
2013/05/27 | 303 | 303 | 285 | 285 | 6,200 |
2013/05/24 | 287 | 305 | 285 | 291 | 14,600 |
2013/05/23 | 320 | 320 | 275 | 284 | 36,500 |
2013/05/22 | 315 | 328 | 311 | 318 | 8,500 |
2013/05/21 | 332 | 332 | 320 | 320 | 6,200 |
2013/05/20 | 333 | 339 | 329 | 332 | 18,900 |
2013/05/17 | 294 | 320 | 294 | 316 | 12,500 |
2013/05/16 | 320 | 328 | 293 | 301 | 47,200 |
2013/05/15 | 330 | 338 | 321 | 322 | 39,700 |
2013/05/14 | 348 | 356 | 322 | 333 | 28,300 |
2013/05/13 | 350 | 350 | 321 | 350 | 41,700 |
2013/05/10 | 360 | 360 | 341 | 344 | 15,600 |
2013/05/09 | 354 | 365 | 346 | 356 | 28,800 |
2013/05/08 | 349 | 361 | 340 | 345 | 38,400 |
2013/05/07 | 355 | 363 | 345 | 345 | 30,300 |
2013/05/02 | 339 | 346 | 324 | 345 | 24,500 |
2013/05/01 | 326 | 345 | 321 | 340 | 29,700 |
2013/04/30 | 312 | 336 | 312 | 326 | 10,900 |
2013/04/26 | 341 | 341 | 321 | 326 | 18,300 |
2013/04/25 | 364 | 364 | 335 | 342 | 17,700 |
2013/04/24 | 355 | 368 | 350 | 357 | 38,000 |
2013/04/23 | 342 | 355 | 333 | 355 | 26,400 |
2013/04/22 | 321 | 343 | 321 | 338 | 21,600 |
2013/04/19 | 316 | 318 | 311 | 312 | 18,800 |
2013/04/18 | 315 | 325 | 309 | 315 | 28,600 |
2013/04/17 | 320 | 323 | 309 | 317 | 36,700 |
2013/04/16 | 323 | 333 | 304 | 310 | 24,700 |
2013/04/15 | 343 | 346 | 327 | 327 | 17,500 |
2013/04/12 | 325 | 343 | 325 | 335 | 12,500 |
2013/04/11 | 342 | 362 | 330 | 333 | 37,500 |
2013/04/10 | 360 | 367 | 340 | 348 | 33,400 |
2013/04/09 | 430 | 430 | 354 | 366 | 119,200 |
2013/04/08 | 328 | 389 | 323 | 386 | 194,900 |
2013/04/05 | 330 | 360 | 308 | 309 | 109,900 |
2013/04/04 | 300 | 306 | 275 | 295 | 34,600 |
2013/04/03 | 300 | 320 | 293 | 293 | 27,100 |
2013/04/02 | 266 | 321 | 250 | 298 | 108,600 |
2013/04/01 | 353 | 360 | 305 | 306 | 112,800 |
2013/03/29 | 390 | 393 | 373 | 385 | 48,300 |
2013/03/28 | 365 | 384 | 348 | 383 | 34,000 |
2013/03/27 | 358 | 374 | 340 | 362 | 30,600 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 38,300 | 38,400 | 35,900 | 36,750 | 518 |
2013/03/25 | 38,400 | 40,000 | 37,000 | 39,000 | 813 |
2013/03/22 | 36,000 | 37,700 | 35,000 | 37,000 | 316 |
2013/03/21 | 36,000 | 39,300 | 35,500 | 37,000 | 893 |
2013/03/19 | 36,150 | 36,200 | 33,700 | 34,200 | 517 |
2013/03/18 | 35,250 | 37,450 | 35,250 | 35,750 | 266 |
2013/03/15 | 37,050 | 38,000 | 35,800 | 35,850 | 351 |
2013/03/14 | 35,850 | 38,450 | 34,550 | 38,450 | 302 |
2013/03/13 | 35,000 | 36,200 | 34,300 | 35,000 | 188 |
2013/03/12 | 34,800 | 35,700 | 33,800 | 34,500 | 500 |
2013/03/11 | 39,000 | 39,000 | 36,000 | 36,200 | 541 |
2013/03/08 | 39,750 | 40,950 | 37,850 | 38,950 | 978 |
2013/03/07 | 39,900 | 40,300 | 36,500 | 38,900 | 981 |
2013/03/06 | 34,950 | 40,000 | 34,000 | 39,300 | 1,867 |
2013/03/05 | 41,400 | 42,800 | 36,350 | 36,350 | 3,554 |
2013/03/04 | 35,800 | 37,000 | 32,150 | 35,800 | 1,147 |
2013/03/01 | 32,000 | 39,800 | 29,500 | 34,400 | 3,727 |
2013/02/28 | 33,400 | 33,400 | 32,250 | 33,400 | 1,634 |
2013/02/27 | 23,800 | 28,400 | 23,220 | 28,400 | 550 |
2013/02/26 | 22,410 | 23,960 | 22,410 | 23,400 | 243 |
2013/02/25 | 22,800 | 23,820 | 22,270 | 23,410 | 404 |
2013/02/22 | 22,680 | 22,680 | 22,020 | 22,200 | 142 |
2013/02/21 | 22,200 | 23,000 | 22,030 | 22,800 | 133 |
2013/02/20 | 22,200 | 22,700 | 21,800 | 22,700 | 171 |
2013/02/19 | 21,800 | 22,970 | 21,650 | 22,100 | 193 |
2013/02/18 | 21,640 | 22,450 | 21,120 | 21,400 | 292 |
2013/02/15 | 24,240 | 24,320 | 21,600 | 22,460 | 390 |
2013/02/14 | 21,530 | 23,740 | 21,200 | 23,740 | 582 |
2013/02/13 | 23,100 | 24,490 | 21,300 | 21,300 | 657 |
2013/02/12 | 24,070 | 24,080 | 22,200 | 22,670 | 829 |
2013/02/08 | 28,000 | 28,000 | 24,070 | 24,400 | 754 |
2013/02/07 | 27,980 | 30,000 | 26,500 | 27,900 | 603 |
2013/02/06 | 28,180 | 29,160 | 26,300 | 27,400 | 864 |
2013/02/05 | 27,600 | 32,400 | 25,300 | 29,180 | 2,942 |
2013/02/04 | 22,700 | 27,600 | 22,310 | 27,600 | 2,689 |
2013/02/01 | 22,850 | 23,490 | 22,000 | 22,600 | 1,117 |
2013/01/31 | 22,400 | 26,670 | 22,400 | 24,350 | 3,991 |
2013/01/30 | 20,900 | 22,500 | 20,850 | 21,670 | 485 |
2013/01/29 | 21,340 | 21,380 | 20,660 | 20,660 | 140 |
2013/01/28 | 21,450 | 21,450 | 20,500 | 20,940 | 156 |
2013/01/25 | 19,880 | 21,470 | 19,880 | 21,470 | 207 |
2013/01/24 | 19,840 | 20,260 | 19,810 | 20,260 | 70 |
2013/01/23 | 21,000 | 21,000 | 19,800 | 19,970 | 283 |
2013/01/22 | 21,250 | 21,250 | 20,860 | 21,000 | 81 |
2013/01/21 | 21,500 | 21,790 | 21,000 | 21,350 | 203 |
2013/01/18 | 21,000 | 21,800 | 21,000 | 21,800 | 174 |
2013/01/17 | 21,000 | 21,270 | 20,550 | 21,200 | 127 |
2013/01/16 | 21,260 | 21,500 | 20,400 | 21,500 | 134 |
2013/01/15 | 21,600 | 21,620 | 21,010 | 21,200 | 114 |
2013/01/11 | 21,800 | 21,860 | 20,900 | 21,670 | 209 |
2013/01/10 | 22,790 | 22,790 | 21,800 | 21,810 | 243 |
2013/01/09 | 22,500 | 22,800 | 22,000 | 22,730 | 201 |
2013/01/08 | 22,970 | 23,600 | 21,540 | 22,260 | 448 |
2013/01/07 | 22,550 | 24,990 | 22,420 | 22,500 | 1,369 |
2013/01/04 | 21,200 | 21,290 | 20,700 | 21,290 | 190 |