7559 ジーエフシー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	993	998	993	997	1,600	997
2013-12-27	992	992	990	992	400	992
2013-12-26	979	992	979	982	500	982
2013-12-25	990	990	970	978	5,300	978
2013-12-24	979	982	976	982	2,400	982
2013-12-20	986	986	978	980	2,200	980
2013-12-19	988	997	986	986	1,100	986
2013-12-18	991	998	980	985	4,500	985
2013-12-17	984	998	984	998	1,200	998
2013-12-16	998	999	992	999	1,500	999
2013-12-13	1,001	1,005	998	998	800	998
2013-12-12	1,014	1,014	986	1,001	7,300	1,001
2013-12-11	995	999	992	999	4,400	999
2013-12-10	990	995	990	991	2,800	991
2013-12-09	980	989	973	982	4,700	982
2013-12-06	980	985	980	983	1,600	983
2013-12-05	978	981	978	979	400	979
2013-12-04	988	988	977	977	2,200	977
2013-12-03	980	988	980	983	1,000	983
2013-12-02	987	987	977	980	2,000	980
2013-11-29	970	980	970	975	1,900	975
2013-11-28	981	987	970	970	2,500	970
2013-11-27	985	986	978	985	5,000	985
2013-11-26	984	986	984	985	800	985
2013-11-25	990	990	982	984	5,000	984
2013-11-22	983	985	981	982	1,400	982
2013-11-21	977	984	977	983	1,400	983
2013-11-20	977	983	976	983	1,400	983
2013-11-19	975	978	975	978	700	978
2013-11-18	972	979	972	975	1,600	975
2013-11-15	978	979	972	972	800	972
2013-11-14	989	989	974	974	400	974
2013-11-13	996	996	973	975	2,900	975
2013-11-12	987	990	971	971	3,000	971
2013-11-11	988	989	975	980	4,400	980
2013-11-08	977	982	973	982	2,300	982
2013-11-07	975	980	973	977	1,300	977
2013-11-06	978	978	974	974	1,400	974
2013-11-05	972	974	972	973	700	973
2013-11-01	972	975	966	972	1,200	972
2013-10-31	990	990	963	972	2,700	972
2013-10-30	976	980	970	972	3,200	972
2013-10-29	976	976	973	975	1,000	975
2013-10-28	977	985	973	973	2,100	973
2013-10-25	980	989	975	976	4,100	976
2013-10-24	972	975	971	973	900	973
2013-10-23	967	975	967	972	700	972
2013-10-22	969	973	967	967	800	967
2013-10-21	970	972	960	970	900	970
2013-10-18	969	969	959	960	1,400	960
2013-10-17	965	965	963	964	1,300	964
2013-10-16	975	975	956	961	2,500	961
2013-10-15	975	989	975	976	2,600	976
2013-10-11	967	970	965	970	3,200	970
2013-10-10	965	973	963	965	3,700	965
2013-10-09	963	972	963	972	800	972
2013-10-08	955	957	954	957	1,100	957
2013-10-07	975	976	950	965	5,600	965
2013-10-04	976	976	970	970	1,300	970
2013-10-03	974	976	974	976	800	976
2013-10-02	980	988	974	975	2,300	975
2013-10-01	980	984	980	980	1,600	980
2013-09-30	988	990	984	985	2,200	985
2013-09-27	992	994	987	988	2,100	988
2013-09-26	979	999	979	990	10,100	990
2013-09-25	1,044	1,044	1,042	1,043	8,500	1,043
2013-09-24	1,046	1,050	1,040	1,045	4,800	1,045
2013-09-20	1,046	1,049	1,037	1,046	2,800	1,046
2013-09-19	1,045	1,048	1,045	1,046	1,000	1,046
2013-09-18	1,050	1,050	1,043	1,045	1,200	1,045
2013-09-17	1,048	1,049	1,043	1,043	3,300	1,043
2013-09-13	1,040	1,048	1,038	1,043	900	1,043
2013-09-12	1,045	1,050	1,030	1,041	5,200	1,041
2013-09-11	1,020	1,055	1,020	1,048	7,400	1,048
2013-09-10	1,020	1,045	1,003	1,030	7,800	1,030
2013-09-09	1,001	1,017	1,001	1,017	5,500	1,017
2013-09-06	1,003	1,013	1,003	1,012	1,600	1,012
2013-09-05	1,010	1,010	1,008	1,008	900	1,008
2013-09-04	1,010	1,010	999	1,010	2,300	1,010
2013-09-03	1,010	1,010	1,007	1,010	1,400	1,010
2013-09-02	1,019	1,019	1,000	1,019	1,500	1,019
2013-08-30	1,005	1,007	1,001	1,001	1,800	1,001
2013-08-29	1,014	1,018	1,005	1,005	2,100	1,005
2013-08-28	1,015	1,015	1,010	1,014	800	1,014
2013-08-27	1,020	1,020	1,010	1,015	800	1,015
2013-08-26	1,015	1,020	1,012	1,019	1,000	1,019
2013-08-23	1,030	1,030	997	1,012	2,700	1,012
2013-08-22	1,004	1,004	1,000	1,003	300	1,003
2013-08-21	1,003	1,004	999	999	500	999
2013-08-20	990	999	990	999	2,000	999
2013-08-19	1,004	1,004	995	997	1,400	997
2013-08-16	1,000	1,000	1,000	1,000	300	1,000
2013-08-15	1,000	1,002	999	1,002	700	1,002
2013-08-14	1,004	1,004	996	1,000	3,200	1,000
2013-08-13	1,000	1,000	999	1,000	2,200	1,000
2013-08-12	998	1,000	998	1,000	2,300	1,000
2013-08-09	1,000	1,000	993	998	2,100	998
2013-08-08	1,000	1,004	996	996	1,900	996
2013-08-07	999	1,003	997	997	2,500	997
2013-08-06	998	1,000	993	994	1,000	994
2013-08-05	990	1,000	986	990	700	990
2013-08-02	987	990	981	990	2,100	990
2013-08-01	1,003	1,003	981	996	2,700	996
2013-07-31	1,005	1,005	1,000	1,000	600	1,000
2013-07-30	997	1,001	995	1,001	2,000	1,001
2013-07-29	999	1,000	995	1,000	800	1,000
2013-07-26	997	997	993	997	800	997
2013-07-25	999	999	999	999	7,400	999
2013-07-24	989	999	989	999	1,500	999
2013-07-23	995	995	980	980	8,100	980
2013-07-22	997	998	995	995	700	995
2013-07-19	995	998	992	992	1,100	992
2013-07-18	995	995	994	994	300	994
2013-07-17	995	995	994	995	800	995
2013-07-16	1,000	1,000	998	998	300	998
2013-07-12	995	1,002	995	1,002	7,400	1,002
2013-07-11	1,000	1,002	997	1,001	7,400	1,001
2013-07-10	998	1,003	998	1,002	7,800	1,002
2013-07-09	1,000	1,003	997	1,003	2,400	1,003
2013-07-08	1,000	1,000	997	1,000	2,500	1,000
2013-07-05	994	1,004	992	1,000	4,900	1,000
2013-07-04	990	990	989	990	1,300	990
2013-07-03	990	991	990	990	3,100	990
2013-07-02	990	990	987	990	2,600	990
2013-07-01	986	987	984	986	2,600	986
2013-06-28	987	987	985	986	800	986
2013-06-27	984	984	982	982	900	982
2013-06-26	1,000	1,000	985	986	5,400	986
2013-06-25	984	984	978	978	1,100	978
2013-06-24	984	984	984	984	600	984
2013-06-21	984	984	984	984	300	984
2013-06-20	980	984	980	984	200	984
2013-06-19	980	980	980	980	300	980
2013-06-18	975	985	975	980	2,300	980
2013-06-17	973	973	973	973	100	973
2013-06-14	972	972	960	960	500	960
2013-06-13	972	972	972	972	100	972
2013-06-12	978	988	960	972	2,200	972
2013-06-11	965	971	956	970	6,200	970
2013-06-10	943	965	943	950	2,200	950
2013-06-07	950	950	925	925	2,900	925
2013-06-06	962	962	955	955	1,400	955
2013-06-05	963	970	962	962	3,300	962
2013-06-04	965	965	962	962	300	962
2013-06-03	971	971	971	971	300	971
2013-05-31	970	971	970	971	500	971
2013-05-30	957	957	955	955	2,100	955
2013-05-29	962	974	962	974	600	974
2013-05-28	954	975	953	975	2,700	975
2013-05-27	970	970	953	960	3,800	960
2013-05-24	974	974	968	968	1,700	968
2013-05-23	977	977	970	974	1,300	974
2013-05-22	977	989	970	976	3,100	976
2013-05-21	995	995	976	976	4,200	976
2013-05-20	986	997	985	988	1,200	988
2013-05-17	973	995	973	994	1,400	994
2013-05-16	1,002	1,002	972	983	5,000	983
2013-05-15	1,020	1,026	1,016	1,016	1,300	1,016
2013-05-14	1,020	1,029	1,011	1,024	4,700	1,024
2013-05-13	1,028	1,028	1,010	1,011	3,500	1,011
2013-05-10	1,020	1,038	1,006	1,019	5,300	1,019
2013-05-09	999	1,050	980	1,005	19,300	1,005
2013-05-08	997	997	989	989	1,800	989
2013-05-07	980	990	980	990	1,800	990
2013-05-02	983	983	951	975	9,600	975
2013-05-01	998	998	969	969	2,400	969
2013-04-30	994	994	959	970	3,300	970
2013-04-26	960	960	956	960	2,100	960
2013-04-25	969	970	960	961	7,200	961
2013-04-24	969	970	968	969	2,200	969
2013-04-23	980	980	964	968	700	968
2013-04-22	970	970	961	970	1,900	970
2013-04-18	950	960	950	960	500	960
2013-04-17	958	958	950	950	300	950
2013-04-16	950	958	932	958	1,200	958
2013-04-15	945	965	944	960	1,100	960
2013-04-12	965	969	937	947	4,800	947
2013-04-11	952	955	952	955	3,900	955
2013-04-10	947	953	947	953	2,800	953
2013-04-09	950	950	950	950	600	950
2013-04-08	949	949	938	938	1,200	938
2013-04-05	944	949	921	936	4,000	936
2013-04-04	939	939	933	936	1,500	936
2013-04-03	950	950	935	935	900	935
2013-04-02	944	950	944	950	1,200	950
2013-04-01	948	948	922	944	2,400	944
2013-03-29	941	945	940	945	400	945
2013-03-28	940	946	930	930	2,500	930
2013-03-27	934	948	934	939	600	939
2013-03-26	956	958	952	958	300	958
2013-03-25	967	970	946	948	3,400	948
2013-03-22	965	965	964	964	1,800	964
2013-03-21	965	965	964	965	1,500	965
2013-03-19	965	970	963	967	5,100	967
2013-03-18	961	966	961	963	3,100	963
2013-03-15	963	963	937	961	3,700	961
2013-03-14	961	961	935	960	1,600	960
2013-03-13	956	966	934	957	4,700	957
2013-03-12	946	957	945	957	5,800	957
2013-03-11	950	962	945	950	12,000	950
2013-03-08	949	950	948	948	700	948
2013-03-07	950	950	950	950	1,300	950
2013-03-06	950	950	949	949	1,100	949
2013-03-05	947	950	947	950	500	950
2013-03-04	949	951	944	950	3,100	950
2013-03-01	940	948	940	948	600	948
2013-02-28	948	948	940	940	500	940
2013-02-26	932	937	924	924	500	924
2013-02-25	933	933	922	924	1,100	924
2013-02-21	927	927	922	922	1,000	922
2013-02-20	924	924	922	922	3,600	922
2013-02-19	926	926	925	926	2,000	926
2013-02-18	930	930	926	926	800	926
2013-02-15	932	932	930	930	1,000	930
2013-02-14	932	932	932	932	2,800	932
2013-02-13	936	937	932	932	3,300	932
2013-02-12	940	944	940	940	3,800	940
2013-02-08	947	947	940	940	2,400	940
2013-02-07	950	950	946	946	400	946
2013-02-06	945	950	945	950	5,200	950
2013-02-05	949	959	945	950	4,700	950
2013-02-04	950	950	945	950	2,000	950
2013-02-01	941	949	936	941	1,400	941
2013-01-31	940	940	939	939	900	939
2013-01-30	934	939	934	935	400	935
2013-01-29	934	934	934	934	200	934
2013-01-28	930	934	930	934	400	934
2013-01-25	934	934	923	923	3,700	923
2013-01-24	921	928	921	928	300	928
2013-01-23	925	925	921	921	300	921
2013-01-22	923	923	920	920	700	920
2013-01-21	920	925	920	925	200	925
2013-01-18	916	920	916	920	400	920
2013-01-17	923	925	921	921	1,100	921
2013-01-16	925	925	923	923	300	923
2013-01-15	926	939	924	924	4,200	924
2013-01-11	946	948	935	935	3,900	935
2013-01-10	939	947	937	947	2,600	947
2013-01-09	935	935	931	935	300	935
2013-01-08	923	930	923	930	700	930
2013-01-07	930	930	921	921	700	921
2013-01-04	915	916	910	916	1,200	916

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31