7705 ジーエルサイエンス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,600	1,600	1,570	1,599	2,300	799.50
2007-12-27	1,600	1,600	1,595	1,600	1,200	800
2007-12-26	1,600	1,600	1,580	1,600	3,100	800
2007-12-25	1,600	1,600	1,570	1,570	6,100	785
2007-12-21	1,602	1,602	1,595	1,600	4,600	800
2007-12-20	1,607	1,610	1,600	1,602	6,400	801
2007-12-19	1,601	1,610	1,601	1,603	4,800	801.50
2007-12-18	1,609	1,609	1,600	1,601	9,000	800.50
2007-12-17	1,612	1,613	1,610	1,610	1,400	805
2007-12-14	1,635	1,635	1,610	1,610	4,700	805
2007-12-13	1,631	1,650	1,626	1,650	2,600	825
2007-12-12	1,629	1,690	1,620	1,630	1,800	815
2007-12-11	1,620	1,630	1,610	1,629	2,900	814.50
2007-12-10	1,612	1,630	1,600	1,620	4,400	810
2007-12-07	1,618	1,619	1,609	1,611	4,700	805.50
2007-12-06	1,610	1,620	1,609	1,618	4,300	809
2007-12-05	1,610	1,618	1,609	1,609	3,800	804.50
2007-12-04	1,619	1,619	1,615	1,619	1,300	809.50
2007-12-03	1,619	1,619	1,610	1,619	5,600	809.50
2007-11-30	1,620	1,620	1,603	1,603	3,000	801.50
2007-11-29	1,618	1,621	1,618	1,621	1,500	810.50
2007-11-28	1,611	1,618	1,611	1,618	2,400	809
2007-11-27	1,610	1,610	1,610	1,610	1,900	805
2007-11-26	1,606	1,610	1,600	1,610	3,400	805
2007-11-22	1,610	1,610	1,600	1,604	9,600	802
2007-11-21	1,610	1,611	1,607	1,610	6,200	805
2007-11-20	1,610	1,610	1,607	1,607	3,900	803.50
2007-11-19	1,620	1,650	1,600	1,610	4,000	805
2007-11-16	1,613	1,620	1,600	1,620	2,200	810
2007-11-15	1,604	1,620	1,600	1,613	4,500	806.50
2007-11-14	1,576	1,610	1,576	1,601	5,200	800.50
2007-11-13	1,510	1,578	1,510	1,575	1,400	787.50
2007-11-12	1,590	1,590	1,520	1,520	2,700	760
2007-11-09	1,590	1,600	1,560	1,560	5,700	780
2007-11-08	1,600	1,600	1,500	1,500	12,600	750
2007-11-07	1,650	1,650	1,630	1,630	5,700	815
2007-11-06	1,670	1,670	1,645	1,650	8,000	825
2007-11-05	1,690	1,690	1,678	1,679	9,600	839.50
2007-11-02	1,730	1,730	1,702	1,702	10,800	851
2007-11-01	1,790	1,790	1,720	1,744	16,500	872
2007-10-31	1,850	1,850	1,799	1,800	15,200	900
2007-10-30	1,880	1,880	1,850	1,850	5,300	925
2007-10-29	1,900	1,900	1,850	1,878	4,700	939
2007-10-26	1,915	1,915	1,900	1,900	6,000	950
2007-10-25	1,951	1,951	1,915	1,915	10,000	957.50
2007-10-24	1,961	1,970	1,950	1,950	2,000	975
2007-10-23	1,930	1,930	1,920	1,920	5,400	960
2007-10-22	1,970	1,970	1,930	1,930	5,100	965
2007-10-19	1,993	1,993	1,970	1,970	11,600	985
2007-10-18	1,995	1,995	1,988	1,993	7,600	996.50
2007-10-17	2,000	2,000	1,999	1,999	4,400	999.50
2007-10-16	2,010	2,010	2,000	2,000	3,400	1,000
2007-10-15	2,010	2,015	2,010	2,015	1,900	1,007.50
2007-10-12	2,020	2,020	1,996	2,005	3,900	1,002.50
2007-10-11	2,010	2,025	2,000	2,010	3,000	1,005
2007-10-10	2,010	2,020	2,005	2,010	5,600	1,005
2007-10-09	2,040	2,040	2,020	2,035	1,200	1,017.50
2007-10-05	2,060	2,060	2,010	2,010	1,100	1,005
2007-10-04	2,050	2,055	2,010	2,050	2,100	1,025
2007-10-03	2,050	2,050	2,010	2,010	1,300	1,005
2007-10-02	2,070	2,070	2,030	2,030	700	1,015
2007-10-01	2,050	2,050	2,000	2,040	2,700	1,020
2007-09-28	2,020	2,085	2,000	2,000	2,000	1,000
2007-09-26	1,965	2,035	1,965	1,977	1,700	988.50
2007-09-25	2,100	2,100	2,085	2,085	1,400	1,042.50
2007-09-21	2,010	2,010	2,010	2,010	100	1,005
2007-09-20	2,015	2,015	2,000	2,000	500	1,000
2007-09-19	2,015	2,015	2,015	2,015	100	1,007.50
2007-09-18	2,005	2,020	2,005	2,015	400	1,007.50
2007-09-14	2,010	2,010	2,010	2,010	100	1,005
2007-09-13	2,020	2,025	2,020	2,025	500	1,012.50
2007-09-12	2,030	2,030	2,020	2,020	700	1,010
2007-09-11	2,015	2,015	2,015	2,015	100	1,007.50
2007-09-10	2,040	2,040	2,040	2,040	100	1,020
2007-09-04	2,085	2,085	2,065	2,065	200	1,032.50
2007-09-03	2,100	2,100	2,100	2,100	100	1,050
2007-08-31	2,085	2,085	2,085	2,085	100	1,042.50
2007-08-30	2,070	2,085	2,070	2,085	800	1,042.50
2007-08-29	2,065	2,065	2,065	2,065	100	1,032.50
2007-08-28	2,050	2,085	2,050	2,065	400	1,032.50
2007-08-27	2,110	2,110	2,025	2,040	3,000	1,020
2007-08-24	2,190	2,190	2,190	2,190	1,400	1,095
2007-08-23	2,105	2,120	2,100	2,100	400	1,050
2007-08-22	2,080	2,095	2,080	2,095	400	1,047.50
2007-08-21	2,070	2,080	2,070	2,080	700	1,040
2007-08-20	2,185	2,190	2,150	2,150	1,000	1,075
2007-08-17	2,085	2,085	1,970	1,970	800	985
2007-08-16	2,140	2,140	2,100	2,100	1,700	1,050
2007-08-15	2,160	2,160	2,150	2,160	300	1,080
2007-08-14	2,165	2,180	2,165	2,180	300	1,090
2007-08-13	2,170	2,240	2,150	2,150	900	1,075
2007-08-10	2,160	2,170	2,145	2,170	1,400	1,085
2007-08-09	2,200	2,200	2,200	2,200	400	1,100
2007-08-08	2,230	2,230	2,220	2,220	900	1,110
2007-08-07	2,255	2,255	2,250	2,250	800	1,125
2007-08-06	2,285	2,285	2,260	2,265	1,400	1,132.50
2007-08-03	2,350	2,350	2,340	2,340	600	1,170
2007-08-02	2,300	2,300	2,300	2,300	600	1,150
2007-08-01	2,265	2,335	2,265	2,315	3,500	1,157.50
2007-07-31	2,265	2,290	2,265	2,290	3,100	1,145
2007-07-30	2,225	2,245	2,225	2,245	1,400	1,122.50
2007-07-27	2,275	2,280	2,260	2,260	1,100	1,130
2007-07-26	2,270	2,300	2,210	2,300	7,400	1,150
2007-07-25	2,250	2,270	2,250	2,265	26,700	1,132.50
2007-07-24	2,260	2,260	2,220	2,235	3,600	1,117.50
2007-07-23	2,255	2,270	2,250	2,270	7,600	1,135
2007-07-20	2,260	2,260	2,260	2,260	1,700	1,130
2007-07-19	2,265	2,265	2,260	2,260	5,400	1,130
2007-07-18	2,295	2,295	2,255	2,265	3,600	1,132.50
2007-07-17	2,290	2,295	2,290	2,295	1,500	1,147.50
2007-07-13	2,270	2,310	2,270	2,285	11,800	1,142.50
2007-07-12	2,265	2,290	2,265	2,280	4,300	1,140
2007-07-11	2,270	2,270	2,265	2,265	700	1,132.50
2007-07-10	2,280	2,300	2,270	2,290	4,100	1,145
2007-07-09	2,270	2,300	2,270	2,280	3,800	1,140
2007-07-06	2,235	2,240	2,220	2,240	2,700	1,120
2007-07-05	2,260	2,260	2,230	2,235	1,600	1,117.50
2007-07-04	2,255	2,255	2,230	2,250	4,100	1,125
2007-07-03	2,275	2,280	2,260	2,260	3,200	1,130
2007-07-02	2,270	2,270	2,260	2,270	1,300	1,135
2007-06-29	2,300	2,300	2,270	2,280	500	1,140
2007-06-28	2,355	2,355	2,300	2,300	1,000	1,150
2007-06-27	2,260	2,300	2,260	2,300	700	1,150
2007-06-26	2,325	2,325	2,295	2,300	800	1,150
2007-06-25	2,350	2,380	2,340	2,375	3,500	1,187.50
2007-06-22	2,290	2,290	2,275	2,290	1,600	1,145
2007-06-21	2,235	2,250	2,235	2,250	1,800	1,125
2007-06-20	2,210	2,220	2,210	2,210	1,800	1,105
2007-06-19	2,210	2,230	2,210	2,215	8,600	1,107.50
2007-06-18	2,215	2,230	2,210	2,210	6,700	1,105
2007-06-15	2,205	2,210	2,205	2,210	2,000	1,105
2007-06-14	2,210	2,240	2,200	2,220	1,900	1,110
2007-06-13	2,210	2,255	2,210	2,250	5,300	1,125
2007-06-12	2,230	2,230	2,215	2,225	1,400	1,112.50
2007-06-11	2,265	2,265	2,265	2,265	300	1,132.50
2007-06-07	2,350	2,350	2,350	2,350	3,300	1,175
2007-06-06	2,350	2,390	2,350	2,350	14,500	1,175
2007-06-05	2,300	2,300	2,300	2,300	200	1,150
2007-06-04	2,295	2,295	2,295	2,295	200	1,147.50
2007-06-01	2,280	2,300	2,280	2,300	9,200	1,150
2007-05-31	2,220	2,225	2,180	2,190	1,800	1,095
2007-05-30	2,200	2,200	2,110	2,200	3,600	1,100
2007-05-29	2,200	2,200	2,200	2,200	100	1,100
2007-05-28	2,195	2,200	2,195	2,200	1,800	1,100
2007-05-25	2,240	2,240	2,190	2,235	2,900	1,117.50
2007-05-24	2,200	2,215	2,200	2,205	1,200	1,102.50
2007-05-23	2,190	2,200	2,190	2,195	800	1,097.50
2007-05-22	2,190	2,195	2,150	2,170	1,200	1,085
2007-05-21	2,200	2,200	2,150	2,150	900	1,075
2007-05-18	2,200	2,200	2,130	2,130	1,200	1,065
2007-05-17	2,200	2,205	2,200	2,200	500	1,100
2007-05-16	2,205	2,205	2,200	2,200	1,200	1,100
2007-05-15	2,180	2,200	2,170	2,200	3,000	1,100
2007-05-14	2,110	2,130	2,110	2,130	1,600	1,065
2007-05-11	2,110	2,110	2,110	2,110	1,100	1,055
2007-05-10	2,150	2,150	2,100	2,100	1,300	1,050
2007-05-09	2,150	2,150	2,105	2,105	10,300	1,052.50
2007-05-08	2,115	2,115	2,115	2,115	1,000	1,057.50
2007-05-07	2,125	2,130	2,110	2,110	1,600	1,055
2007-05-02	2,215	2,215	2,215	2,215	1,000	1,107.50
2007-05-01	2,150	2,200	2,150	2,200	1,500	1,100
2007-04-27	2,130	2,150	2,110	2,150	800	1,075
2007-04-26	2,150	2,150	2,150	2,150	600	1,075
2007-04-25	2,190	2,190	2,155	2,170	6,300	1,085
2007-04-24	2,130	2,150	2,130	2,150	1,500	1,075
2007-04-23	2,165	2,165	2,120	2,130	3,500	1,065
2007-04-20	2,180	2,180	2,160	2,165	1,800	1,082.50
2007-04-19	2,170	2,170	2,130	2,140	1,700	1,070
2007-04-18	2,190	2,190	2,190	2,190	100	1,095
2007-04-17	2,150	2,150	2,150	2,150	100	1,075
2007-04-16	2,150	2,155	2,150	2,155	400	1,077.50
2007-04-13	2,150	2,150	2,135	2,135	1,600	1,067.50
2007-04-12	2,155	2,155	2,155	2,155	100	1,077.50
2007-04-11	2,190	2,190	2,155	2,155	300	1,077.50
2007-04-10	2,130	2,130	2,120	2,130	1,900	1,065
2007-04-09	2,185	2,215	2,180	2,185	6,600	1,092.50
2007-04-06	2,195	2,195	2,195	2,195	100	1,097.50
2007-04-05	2,190	2,195	2,190	2,195	600	1,097.50
2007-04-04	2,150	2,195	2,145	2,195	1,000	1,097.50
2007-04-03	2,150	2,150	2,100	2,150	1,900	1,075
2007-04-02	2,070	2,170	2,070	2,140	4,800	1,070
2007-03-30	2,150	2,150	2,055	2,100	1,600	1,050
2007-03-29	2,145	2,145	2,095	2,130	2,700	1,065
2007-03-28	2,220	2,250	2,170	2,170	12,100	1,085
2007-03-27	2,185	2,240	2,185	2,230	1,200	1,115
2007-03-26	2,305	2,310	2,300	2,300	700	1,150
2007-03-23	2,390	2,390	2,385	2,385	1,300	1,192.50
2007-03-22	2,365	2,380	2,360	2,380	3,400	1,190
2007-03-20	2,360	2,370	2,360	2,360	1,800	1,180
2007-03-19	2,360	2,360	2,360	2,360	3,200	1,180
2007-03-16	2,360	2,370	2,360	2,360	1,200	1,180
2007-03-15	2,340	2,365	2,340	2,365	1,500	1,182.50
2007-03-14	2,305	2,335	2,300	2,330	7,200	1,165
2007-03-13	2,295	2,320	2,290	2,305	7,200	1,152.50
2007-03-12	2,270	2,285	2,255	2,285	2,400	1,142.50
2007-03-09	2,255	2,260	2,245	2,255	2,200	1,127.50
2007-03-08	2,250	2,260	2,245	2,260	2,200	1,130
2007-03-07	2,235	2,255	2,235	2,250	1,900	1,125
2007-03-06	2,225	2,230	2,200	2,230	3,300	1,115
2007-03-05	2,255	2,255	2,200	2,200	4,000	1,100
2007-03-02	2,255	2,255	2,255	2,255	1,000	1,127.50
2007-03-01	2,230	2,260	2,210	2,245	5,500	1,122.50
2007-02-28	2,200	2,225	2,180	2,225	8,700	1,112.50
2007-02-27	2,215	2,225	2,210	2,220	11,600	1,110
2007-02-26	2,280	2,280	2,230	2,230	600	1,115
2007-02-23	2,280	2,280	2,270	2,275	5,600	1,137.50
2007-02-22	2,250	2,260	2,235	2,255	6,600	1,127.50
2007-02-21	2,245	2,245	2,230	2,235	3,400	1,117.50
2007-02-20	2,230	2,230	2,215	2,230	800	1,115
2007-02-19	2,200	2,230	2,190	2,230	4,800	1,115
2007-02-16	2,195	2,200	2,195	2,195	16,300	1,097.50
2007-02-15	2,200	2,200	2,180	2,200	2,400	1,100
2007-02-14	2,195	2,200	2,195	2,200	5,000	1,100
2007-02-13	2,180	2,200	2,180	2,200	4,300	1,100
2007-02-09	2,170	2,210	2,170	2,180	5,200	1,090
2007-02-08	2,180	2,190	2,170	2,180	4,700	1,090
2007-02-07	2,205	2,205	2,190	2,190	4,900	1,095
2007-02-06	2,180	2,195	2,170	2,195	10,800	1,097.50
2007-02-05	2,215	2,215	2,175	2,180	6,800	1,090
2007-02-02	2,200	2,200	2,175	2,175	8,700	1,087.50
2007-02-01	2,200	2,200	2,175	2,180	5,600	1,090
2007-01-31	2,220	2,220	2,180	2,200	8,400	1,100
2007-01-30	2,240	2,240	2,220	2,230	6,500	1,115
2007-01-29	2,290	2,290	2,235	2,240	8,300	1,120
2007-01-26	2,270	2,270	2,240	2,250	7,700	1,125
2007-01-25	2,300	2,305	2,250	2,260	8,800	1,130
2007-01-24	2,240	2,290	2,240	2,270	38,600	1,135
2007-01-23	2,235	2,280	2,235	2,250	36,100	1,125
2007-01-22	2,225	2,280	2,225	2,245	16,400	1,122.50
2007-01-19	2,225	2,270	2,225	2,250	4,400	1,125
2007-01-18	2,180	2,210	2,180	2,200	2,400	1,100
2007-01-17	2,200	2,200	2,185	2,185	2,100	1,092.50
2007-01-16	2,205	2,210	2,200	2,200	3,100	1,100
2007-01-15	2,200	2,225	2,200	2,220	2,300	1,110
2007-01-12	2,230	2,250	2,230	2,240	3,500	1,120
2007-01-11	2,260	2,260	2,230	2,230	1,300	1,115
2007-01-10	2,245	2,245	2,205	2,210	1,200	1,105
2007-01-09	2,240	2,250	2,240	2,250	1,700	1,125
2007-01-05	2,200	2,230	2,200	2,230	1,500	1,115
2007-01-04	2,180	2,190	2,180	2,190	300	1,095

分割・併合履歴： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株

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