7705 ジーエルサイエンス(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 | 1,232 | 1,270 | 1,232 | 1,270 | 800 | 635 |
2013-12-26 | 1,243 | 1,243 | 1,243 | 1,243 | 300 | 621.50 |
2013-12-25 | 1,244 | 1,244 | 1,241 | 1,242 | 3,400 | 621 |
2013-12-24 | 1,240 | 1,240 | 1,205 | 1,239 | 6,400 | 619.50 |
2013-12-20 | 1,251 | 1,251 | 1,221 | 1,240 | 300 | 620 |
2013-12-19 | 1,234 | 1,256 | 1,234 | 1,249 | 3,400 | 624.50 |
2013-12-18 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
2013-12-17 | 1,210 | 1,210 | 1,201 | 1,201 | 500 | 600.50 |
2013-12-16 | 1,256 | 1,256 | 1,220 | 1,220 | 200 | 610 |
2013-12-13 | 1,240 | 1,240 | 1,230 | 1,240 | 1,300 | 620 |
2013-12-12 | 1,240 | 1,251 | 1,240 | 1,241 | 2,000 | 620.50 |
2013-12-11 | 1,280 | 1,300 | 1,280 | 1,300 | 400 | 650 |
2013-12-10 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 640.50 |
2013-12-09 | 1,321 | 1,327 | 1,295 | 1,300 | 1,600 | 650 |
2013-12-06 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
2013-12-05 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 649.50 |
2013-12-04 | 1,317 | 1,317 | 1,288 | 1,299 | 700 | 649.50 |
2013-12-03 | 1,300 | 1,350 | 1,300 | 1,320 | 5,200 | 660 |
2013-12-02 | 1,289 | 1,300 | 1,281 | 1,300 | 6,600 | 650 |
2013-11-29 | 1,270 | 1,285 | 1,270 | 1,285 | 2,500 | 642.50 |
2013-11-28 | 1,249 | 1,263 | 1,242 | 1,263 | 4,700 | 631.50 |
2013-11-27 | 1,249 | 1,252 | 1,240 | 1,245 | 4,000 | 622.50 |
2013-11-26 | 1,223 | 1,240 | 1,223 | 1,240 | 900 | 620 |
2013-11-25 | 1,228 | 1,228 | 1,200 | 1,223 | 5,800 | 611.50 |
2013-11-22 | 1,198 | 1,212 | 1,196 | 1,212 | 2,200 | 606 |
2013-11-21 | 1,183 | 1,197 | 1,182 | 1,185 | 2,100 | 592.50 |
2013-11-20 | 1,178 | 1,178 | 1,165 | 1,165 | 2,100 | 582.50 |
2013-11-19 | 1,175 | 1,175 | 1,174 | 1,174 | 200 | 587 |
2013-11-18 | 1,165 | 1,168 | 1,165 | 1,168 | 700 | 584 |
2013-11-15 | 1,164 | 1,165 | 1,164 | 1,165 | 500 | 582.50 |
2013-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 580 |
2013-11-12 | 1,171 | 1,171 | 1,161 | 1,161 | 1,100 | 580.50 |
2013-11-08 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 597.50 |
2013-11-07 | 1,180 | 1,180 | 1,170 | 1,170 | 200 | 585 |
2013-11-06 | 1,200 | 1,204 | 1,174 | 1,180 | 800 | 590 |
2013-11-01 | 1,216 | 1,220 | 1,201 | 1,220 | 2,700 | 610 |
2013-10-31 | 1,201 | 1,218 | 1,175 | 1,200 | 1,300 | 600 |
2013-10-30 | 1,215 | 1,215 | 1,154 | 1,215 | 2,700 | 607.50 |
2013-10-29 | 1,174 | 1,199 | 1,174 | 1,185 | 600 | 592.50 |
2013-10-28 | 1,215 | 1,215 | 1,155 | 1,200 | 3,900 | 600 |
2013-10-25 | 1,200 | 1,209 | 1,200 | 1,209 | 3,600 | 604.50 |
2013-10-24 | 1,197 | 1,200 | 1,197 | 1,200 | 1,200 | 600 |
2013-10-23 | 1,199 | 1,200 | 1,193 | 1,193 | 400 | 596.50 |
2013-10-22 | 1,178 | 1,200 | 1,173 | 1,199 | 2,500 | 599.50 |
2013-10-21 | 1,184 | 1,200 | 1,184 | 1,200 | 1,300 | 600 |
2013-10-18 | 1,170 | 1,199 | 1,170 | 1,190 | 800 | 595 |
2013-10-17 | 1,150 | 1,190 | 1,150 | 1,170 | 2,400 | 585 |
2013-10-16 | 1,156 | 1,156 | 1,150 | 1,150 | 1,000 | 575 |
2013-10-15 | 1,200 | 1,200 | 1,153 | 1,183 | 1,600 | 591.50 |
2013-10-11 | 1,194 | 1,200 | 1,194 | 1,200 | 900 | 600 |
2013-10-10 | 1,200 | 1,200 | 1,194 | 1,194 | 300 | 597 |
2013-10-08 | 1,195 | 1,200 | 1,194 | 1,200 | 600 | 600 |
2013-10-07 | 1,200 | 1,200 | 1,195 | 1,195 | 300 | 597.50 |
2013-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
2013-10-02 | 1,200 | 1,200 | 1,194 | 1,194 | 1,600 | 597 |
2013-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
2013-09-30 | 1,210 | 1,210 | 1,194 | 1,201 | 3,400 | 600.50 |
2013-09-27 | 1,215 | 1,215 | 1,200 | 1,200 | 1,100 | 600 |
2013-09-25 | 1,245 | 1,245 | 1,245 | 1,245 | 2,400 | 622.50 |
2013-09-24 | 1,197 | 1,220 | 1,194 | 1,220 | 1,400 | 610 |
2013-09-20 | 1,184 | 1,189 | 1,184 | 1,189 | 1,500 | 594.50 |
2013-09-19 | 1,180 | 1,185 | 1,171 | 1,184 | 1,400 | 592 |
2013-09-18 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 585.50 |
2013-09-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,800 | 590 |
2013-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
2013-09-12 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 595 |
2013-09-11 | 1,180 | 1,180 | 1,170 | 1,170 | 200 | 585 |
2013-09-10 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 585 |
2013-09-09 | 1,170 | 1,170 | 1,165 | 1,170 | 2,500 | 585 |
2013-09-06 | 1,170 | 1,185 | 1,165 | 1,185 | 3,400 | 592.50 |
2013-09-05 | 1,170 | 1,170 | 1,168 | 1,168 | 200 | 584 |
2013-09-04 | 1,169 | 1,169 | 1,123 | 1,153 | 500 | 576.50 |
2013-09-03 | 1,133 | 1,169 | 1,133 | 1,169 | 700 | 584.50 |
2013-09-02 | 1,143 | 1,143 | 1,143 | 1,143 | 200 | 571.50 |
2013-08-30 | 1,169 | 1,169 | 1,122 | 1,123 | 900 | 561.50 |
2013-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
2013-08-28 | 1,171 | 1,171 | 1,169 | 1,169 | 300 | 584.50 |
2013-08-27 | 1,165 | 1,178 | 1,165 | 1,178 | 400 | 589 |
2013-08-26 | 1,163 | 1,185 | 1,163 | 1,185 | 500 | 592.50 |
2013-08-23 | 1,159 | 1,159 | 1,140 | 1,158 | 3,000 | 579 |
2013-08-22 | 1,162 | 1,162 | 1,150 | 1,162 | 1,700 | 581 |
2013-08-21 | 1,163 | 1,163 | 1,150 | 1,150 | 1,200 | 575 |
2013-08-20 | 1,163 | 1,163 | 1,163 | 1,163 | 300 | 581.50 |
2013-08-19 | 1,165 | 1,165 | 1,140 | 1,140 | 500 | 570 |
2013-08-16 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 567.50 |
2013-08-15 | 1,160 | 1,160 | 1,135 | 1,135 | 1,400 | 567.50 |
2013-08-14 | 1,168 | 1,168 | 1,165 | 1,168 | 800 | 584 |
2013-08-13 | 1,139 | 1,169 | 1,139 | 1,169 | 200 | 584.50 |
2013-08-12 | 1,129 | 1,129 | 1,109 | 1,109 | 200 | 554.50 |
2013-08-09 | 1,150 | 1,153 | 1,113 | 1,123 | 3,100 | 561.50 |
2013-08-08 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 579.50 |
2013-08-07 | 1,150 | 1,159 | 1,150 | 1,150 | 400 | 575 |
2013-08-06 | 1,174 | 1,174 | 1,170 | 1,170 | 300 | 585 |
2013-08-05 | 1,175 | 1,175 | 1,147 | 1,169 | 700 | 584.50 |
2013-08-02 | 1,205 | 1,214 | 1,175 | 1,177 | 1,300 | 588.50 |
2013-07-31 | 1,216 | 1,216 | 1,200 | 1,200 | 900 | 600 |
2013-07-30 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 622.50 |
2013-07-29 | 1,243 | 1,275 | 1,243 | 1,275 | 800 | 637.50 |
2013-07-26 | 1,290 | 1,290 | 1,243 | 1,260 | 3,600 | 630 |
2013-07-25 | 1,289 | 1,289 | 1,270 | 1,289 | 17,800 | 644.50 |
2013-07-24 | 1,255 | 1,267 | 1,253 | 1,260 | 5,000 | 630 |
2013-07-23 | 1,250 | 1,252 | 1,240 | 1,247 | 3,300 | 623.50 |
2013-07-22 | 1,199 | 1,220 | 1,180 | 1,220 | 3,500 | 610 |
2013-07-19 | 1,164 | 1,170 | 1,164 | 1,170 | 2,800 | 585 |
2013-07-18 | 1,167 | 1,167 | 1,161 | 1,161 | 1,000 | 580.50 |
2013-07-17 | 1,164 | 1,164 | 1,154 | 1,155 | 600 | 577.50 |
2013-07-16 | 1,168 | 1,168 | 1,152 | 1,154 | 1,400 | 577 |
2013-07-12 | 1,170 | 1,170 | 1,168 | 1,168 | 400 | 584 |
2013-07-11 | 1,160 | 1,169 | 1,160 | 1,169 | 1,700 | 584.50 |
2013-07-10 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 583.50 |
2013-07-09 | 1,166 | 1,173 | 1,146 | 1,149 | 1,200 | 574.50 |
2013-07-08 | 1,167 | 1,170 | 1,137 | 1,142 | 3,100 | 571 |
2013-07-05 | 1,145 | 1,170 | 1,140 | 1,168 | 1,600 | 584 |
2013-07-04 | 1,169 | 1,169 | 1,141 | 1,143 | 900 | 571.50 |
2013-07-03 | 1,175 | 1,175 | 1,145 | 1,149 | 2,400 | 574.50 |
2013-07-02 | 1,172 | 1,175 | 1,168 | 1,175 | 2,600 | 587.50 |
2013-07-01 | 1,176 | 1,176 | 1,146 | 1,176 | 1,800 | 588 |
2013-06-28 | 1,175 | 1,175 | 1,173 | 1,173 | 200 | 586.50 |
2013-06-27 | 1,174 | 1,174 | 1,170 | 1,174 | 400 | 587 |
2013-06-26 | 1,175 | 1,175 | 1,174 | 1,175 | 500 | 587.50 |
2013-06-25 | 1,173 | 1,173 | 1,161 | 1,173 | 3,700 | 586.50 |
2013-06-24 | 1,170 | 1,170 | 1,154 | 1,168 | 1,000 | 584 |
2013-06-21 | 1,173 | 1,174 | 1,130 | 1,170 | 1,700 | 585 |
2013-06-20 | 1,177 | 1,177 | 1,176 | 1,176 | 400 | 588 |
2013-06-19 | 1,180 | 1,180 | 1,171 | 1,171 | 300 | 585.50 |
2013-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 590 |
2013-06-17 | 1,149 | 1,185 | 1,149 | 1,185 | 9,500 | 592.50 |
2013-06-14 | 1,160 | 1,160 | 1,100 | 1,135 | 1,300 | 567.50 |
2013-06-13 | 1,159 | 1,159 | 1,100 | 1,158 | 1,400 | 579 |
2013-06-12 | 1,142 | 1,160 | 1,112 | 1,155 | 4,100 | 577.50 |
2013-06-11 | 1,145 | 1,145 | 1,142 | 1,142 | 300 | 571 |
2013-06-10 | 1,164 | 1,164 | 1,089 | 1,119 | 1,500 | 559.50 |
2013-06-07 | 1,168 | 1,168 | 1,010 | 1,080 | 10,000 | 540 |
2013-06-06 | 1,170 | 1,170 | 1,120 | 1,140 | 1,700 | 570 |
2013-06-05 | 1,169 | 1,169 | 1,142 | 1,169 | 500 | 584.50 |
2013-06-04 | 1,166 | 1,175 | 1,159 | 1,175 | 2,000 | 587.50 |
2013-06-03 | 1,170 | 1,170 | 1,110 | 1,145 | 13,100 | 572.50 |
2013-05-31 | 1,180 | 1,180 | 1,161 | 1,170 | 3,000 | 585 |
2013-05-30 | 1,178 | 1,178 | 1,168 | 1,170 | 1,200 | 585 |
2013-05-29 | 1,170 | 1,182 | 1,168 | 1,182 | 500 | 591 |
2013-05-28 | 1,158 | 1,170 | 1,155 | 1,170 | 2,900 | 585 |
2013-05-27 | 1,165 | 1,170 | 1,105 | 1,167 | 6,300 | 583.50 |
2013-05-24 | 1,170 | 1,170 | 1,131 | 1,135 | 5,100 | 567.50 |
2013-05-23 | 1,185 | 1,185 | 1,140 | 1,165 | 1,700 | 582.50 |
2013-05-22 | 1,183 | 1,183 | 1,165 | 1,170 | 700 | 585 |
2013-05-21 | 1,175 | 1,175 | 1,170 | 1,173 | 500 | 586.50 |
2013-05-20 | 1,170 | 1,170 | 1,145 | 1,145 | 3,800 | 572.50 |
2013-05-17 | 1,120 | 1,170 | 1,120 | 1,170 | 2,600 | 585 |
2013-05-16 | 1,170 | 1,170 | 1,111 | 1,120 | 3,300 | 560 |
2013-05-15 | 1,170 | 1,170 | 1,147 | 1,150 | 7,600 | 575 |
2013-05-14 | 1,154 | 1,170 | 1,143 | 1,160 | 1,700 | 580 |
2013-05-13 | 1,187 | 1,187 | 1,137 | 1,184 | 4,600 | 592 |
2013-05-10 | 1,163 | 1,163 | 1,137 | 1,157 | 7,000 | 578.50 |
2013-05-09 | 1,220 | 1,220 | 1,185 | 1,190 | 8,100 | 595 |
2013-05-08 | 1,250 | 1,290 | 1,190 | 1,190 | 10,500 | 595 |
2013-05-07 | 1,197 | 1,275 | 1,195 | 1,230 | 3,500 | 615 |
2013-05-02 | 1,185 | 1,185 | 1,180 | 1,185 | 2,400 | 592.50 |
2013-05-01 | 1,185 | 1,195 | 1,180 | 1,195 | 4,200 | 597.50 |
2013-04-30 | 1,175 | 1,175 | 1,174 | 1,174 | 200 | 587 |
2013-04-26 | 1,179 | 1,179 | 1,150 | 1,175 | 2,800 | 587.50 |
2013-04-25 | 1,182 | 1,182 | 1,127 | 1,180 | 4,900 | 590 |
2013-04-24 | 1,148 | 1,160 | 1,148 | 1,160 | 2,800 | 580 |
2013-04-23 | 1,150 | 1,150 | 1,124 | 1,124 | 2,600 | 562 |
2013-04-22 | 1,150 | 1,150 | 1,148 | 1,148 | 1,200 | 574 |
2013-04-19 | 1,132 | 1,148 | 1,122 | 1,123 | 1,600 | 561.50 |
2013-04-18 | 1,132 | 1,146 | 1,131 | 1,132 | 800 | 566 |
2013-04-17 | 1,143 | 1,146 | 1,142 | 1,142 | 700 | 571 |
2013-04-16 | 1,144 | 1,144 | 1,143 | 1,143 | 200 | 571.50 |
2013-04-15 | 1,148 | 1,148 | 1,148 | 1,148 | 300 | 574 |
2013-04-12 | 1,147 | 1,147 | 1,120 | 1,131 | 2,200 | 565.50 |
2013-04-11 | 1,148 | 1,148 | 1,145 | 1,148 | 700 | 574 |
2013-04-10 | 1,146 | 1,149 | 1,098 | 1,149 | 2,200 | 574.50 |
2013-04-09 | 1,150 | 1,150 | 1,122 | 1,122 | 600 | 561 |
2013-04-08 | 1,160 | 1,160 | 1,130 | 1,130 | 1,300 | 565 |
2013-04-05 | 1,148 | 1,166 | 1,093 | 1,160 | 7,100 | 580 |
2013-04-04 | 1,080 | 1,088 | 1,065 | 1,088 | 700 | 544 |
2013-04-03 | 1,108 | 1,108 | 1,070 | 1,070 | 1,200 | 535 |
2013-04-02 | 1,050 | 1,130 | 1,010 | 1,069 | 5,100 | 534.50 |
2013-04-01 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 583 |
2013-03-29 | 1,175 | 1,175 | 1,121 | 1,150 | 1,200 | 575 |
2013-03-28 | 1,180 | 1,180 | 1,140 | 1,170 | 600 | 585 |
2013-03-27 | 1,198 | 1,198 | 1,170 | 1,170 | 1,300 | 585 |
2013-03-26 | 1,200 | 1,200 | 1,165 | 1,197 | 2,200 | 598.50 |
2013-03-25 | 1,190 | 1,200 | 1,190 | 1,196 | 8,000 | 598 |
2013-03-22 | 1,180 | 1,185 | 1,155 | 1,155 | 3,600 | 577.50 |
2013-03-21 | 1,134 | 1,150 | 1,130 | 1,150 | 2,500 | 575 |
2013-03-19 | 1,124 | 1,124 | 1,097 | 1,117 | 900 | 558.50 |
2013-03-18 | 1,083 | 1,112 | 1,072 | 1,110 | 2,700 | 555 |
2013-03-15 | 1,073 | 1,083 | 1,065 | 1,083 | 2,100 | 541.50 |
2013-03-14 | 1,077 | 1,077 | 1,072 | 1,073 | 1,000 | 536.50 |
2013-03-13 | 1,074 | 1,075 | 1,074 | 1,075 | 700 | 537.50 |
2013-03-12 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 535 |
2013-03-11 | 1,056 | 1,071 | 1,052 | 1,071 | 4,300 | 535.50 |
2013-03-08 | 1,040 | 1,080 | 1,040 | 1,051 | 4,700 | 525.50 |
2013-03-07 | 1,027 | 1,065 | 1,026 | 1,035 | 6,900 | 517.50 |
2013-03-06 | 1,054 | 1,060 | 1,023 | 1,024 | 13,600 | 512 |
2013-03-05 | 1,070 | 1,075 | 1,054 | 1,054 | 5,700 | 527 |
2013-03-04 | 1,069 | 1,070 | 1,051 | 1,060 | 2,200 | 530 |
2013-03-01 | 1,058 | 1,070 | 1,050 | 1,070 | 2,600 | 535 |
2013-02-28 | 1,060 | 1,080 | 1,060 | 1,076 | 1,500 | 538 |
2013-02-27 | 1,110 | 1,127 | 1,040 | 1,070 | 1,200 | 535 |
2013-02-26 | 1,125 | 1,130 | 1,120 | 1,130 | 1,200 | 565 |
2013-02-25 | 1,121 | 1,130 | 1,120 | 1,125 | 3,700 | 562.50 |
2013-02-22 | 1,128 | 1,129 | 1,120 | 1,120 | 1,700 | 560 |
2013-02-21 | 1,120 | 1,130 | 1,110 | 1,130 | 1,100 | 565 |
2013-02-20 | 1,125 | 1,126 | 1,100 | 1,120 | 2,500 | 560 |
2013-02-19 | 1,099 | 1,145 | 1,099 | 1,120 | 13,100 | 560 |
2013-02-18 | 1,114 | 1,115 | 1,070 | 1,100 | 6,700 | 550 |
2013-02-15 | 1,143 | 1,147 | 1,101 | 1,110 | 2,100 | 555 |
2013-02-14 | 1,144 | 1,145 | 1,143 | 1,143 | 1,000 | 571.50 |
2013-02-13 | 1,159 | 1,160 | 1,120 | 1,145 | 2,600 | 572.50 |
2013-02-12 | 1,162 | 1,165 | 1,135 | 1,160 | 3,500 | 580 |
2013-02-08 | 1,155 | 1,160 | 1,143 | 1,160 | 3,200 | 580 |
2013-02-07 | 1,154 | 1,155 | 1,131 | 1,154 | 1,700 | 577 |
2013-02-06 | 1,110 | 1,194 | 1,080 | 1,155 | 10,500 | 577.50 |
2013-02-05 | 1,029 | 1,100 | 1,010 | 1,100 | 12,600 | 550 |
2013-02-04 | 1,000 | 1,038 | 1,000 | 1,029 | 4,500 | 514.50 |
2013-02-01 | 995 | 999 | 995 | 999 | 1,100 | 499.50 |
2013-01-31 | 990 | 995 | 990 | 995 | 600 | 497.50 |
2013-01-30 | 970 | 989 | 970 | 989 | 3,400 | 494.50 |
2013-01-29 | 955 | 970 | 955 | 970 | 2,800 | 485 |
2013-01-28 | 952 | 967 | 952 | 955 | 2,100 | 477.50 |
2013-01-25 | 970 | 970 | 963 | 963 | 4,100 | 481.50 |
2013-01-24 | 952 | 962 | 952 | 959 | 5,200 | 479.50 |
2013-01-23 | 955 | 957 | 952 | 957 | 2,300 | 478.50 |
2013-01-22 | 957 | 957 | 955 | 955 | 700 | 477.50 |
2013-01-21 | 962 | 964 | 955 | 957 | 2,100 | 478.50 |
2013-01-18 | 959 | 960 | 955 | 960 | 5,700 | 480 |
2013-01-17 | 962 | 962 | 956 | 956 | 4,700 | 478 |
2013-01-16 | 960 | 962 | 960 | 962 | 3,200 | 481 |
2013-01-15 | 950 | 960 | 945 | 956 | 1,700 | 478 |
2013-01-11 | 950 | 950 | 947 | 948 | 2,200 | 474 |
2013-01-10 | 946 | 950 | 946 | 950 | 1,500 | 475 |
2013-01-09 | 920 | 933 | 920 | 933 | 2,200 | 466.50 |
2013-01-08 | 926 | 926 | 926 | 926 | 200 | 463 |
2013-01-07 | 921 | 945 | 916 | 945 | 1,200 | 472.50 |
2013-01-04 | 911 | 915 | 911 | 915 | 600 | 457.50 |
分割・併合履歴 : [2015-06-26]1株→2株 [1996-03-26]1株→1.1株