7705 ジーエルサイエンス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,040	3,200	2,980	3,180	52,900	3,180
2021-12-29	3,020	3,050	2,936	3,035	53,200	3,035
2021-12-28	2,949	3,035	2,939	3,025	39,800	3,025
2021-12-27	2,918	2,936	2,835	2,928	18,200	2,928
2021-12-24	2,944	2,983	2,901	2,937	41,100	2,937
2021-12-23	2,910	2,963	2,907	2,951	12,800	2,951
2021-12-22	2,867	2,920	2,857	2,919	21,200	2,919
2021-12-21	2,816	2,892	2,796	2,855	13,400	2,855
2021-12-20	2,866	2,942	2,788	2,816	17,500	2,816
2021-12-17	2,800	2,935	2,796	2,902	37,500	2,902
2021-12-16	2,849	2,856	2,821	2,851	9,700	2,851
2021-12-15	2,750	2,849	2,724	2,813	17,700	2,813
2021-12-14	2,806	2,808	2,761	2,790	6,500	2,790
2021-12-13	2,831	2,859	2,801	2,806	8,700	2,806
2021-12-10	2,911	2,951	2,828	2,828	25,600	2,828
2021-12-09	2,764	3,035	2,764	2,961	64,200	2,961
2021-12-08	2,778	2,786	2,730	2,759	7,800	2,759
2021-12-07	2,850	2,850	2,729	2,754	11,400	2,754
2021-12-06	2,710	2,837	2,701	2,800	26,700	2,800
2021-12-03	2,630	2,679	2,603	2,660	7,000	2,660
2021-12-02	2,673	2,709	2,628	2,641	8,200	2,641
2021-12-01	2,756	2,756	2,615	2,704	18,900	2,704
2021-11-30	2,805	2,813	2,750	2,756	19,000	2,756
2021-11-29	2,830	2,843	2,793	2,804	21,800	2,804
2021-11-26	2,867	2,914	2,838	2,880	33,800	2,880
2021-11-25	2,862	2,954	2,844	2,851	24,800	2,851
2021-11-24	2,952	2,956	2,833	2,844	36,700	2,844
2021-11-22	3,075	3,080	2,996	2,998	40,600	2,998
2021-11-19	2,988	3,120	2,985	3,110	57,000	3,110
2021-11-18	2,972	3,020	2,969	2,992	36,400	2,992
2021-11-17	2,957	3,025	2,950	2,981	48,000	2,981
2021-11-16	2,900	2,970	2,874	2,957	33,500	2,957
2021-11-15	2,818	2,928	2,818	2,919	43,300	2,919
2021-11-12	2,810	2,832	2,799	2,803	33,900	2,803
2021-11-11	2,715	2,825	2,715	2,815	41,500	2,815
2021-11-10	2,708	2,724	2,708	2,715	22,800	2,715
2021-11-09	2,716	2,721	2,695	2,708	20,100	2,708
2021-11-08	2,720	2,728	2,680	2,712	30,800	2,712
2021-11-05	2,726	2,736	2,718	2,733	15,000	2,733
2021-11-04	2,721	2,748	2,721	2,736	24,700	2,736
2021-11-02	2,749	2,766	2,720	2,741	30,200	2,741
2021-11-01	2,748	2,759	2,731	2,742	13,500	2,742
2021-10-29	2,706	2,745	2,690	2,725	24,000	2,725
2021-10-28	2,679	2,715	2,679	2,706	12,900	2,706
2021-10-27	2,681	2,710	2,674	2,698	12,600	2,698
2021-10-26	2,632	2,707	2,631	2,704	33,700	2,704
2021-10-25	2,644	2,650	2,625	2,632	16,000	2,632
2021-10-22	2,621	2,653	2,612	2,635	15,600	2,635
2021-10-21	2,577	2,658	2,570	2,644	31,300	2,644
2021-10-20	2,567	2,580	2,561	2,575	9,500	2,575
2021-10-19	2,544	2,565	2,521	2,559	17,500	2,559
2021-10-18	2,544	2,545	2,505	2,517	17,400	2,517
2021-10-15	2,450	2,526	2,450	2,516	21,300	2,516
2021-10-14	2,430	2,450	2,423	2,450	18,300	2,450
2021-10-13	2,445	2,450	2,420	2,430	16,700	2,430
2021-10-12	2,430	2,441	2,425	2,436	7,200	2,436
2021-10-11	2,398	2,445	2,381	2,430	21,600	2,430
2021-10-08	2,362	2,398	2,354	2,386	11,800	2,386
2021-10-07	2,369	2,396	2,344	2,361	10,700	2,361
2021-10-06	2,389	2,399	2,342	2,369	18,800	2,369
2021-10-05	2,309	2,393	2,250	2,353	20,300	2,353
2021-10-04	2,392	2,392	2,330	2,340	21,500	2,340
2021-10-01	2,402	2,409	2,355	2,358	10,500	2,358
2021-09-30	2,400	2,402	2,351	2,397	11,500	2,397
2021-09-29	2,433	2,445	2,420	2,425	10,600	2,425
2021-09-28	2,467	2,468	2,439	2,456	5,500	2,456
2021-09-27	2,507	2,507	2,461	2,467	2,500	2,467
2021-09-24	2,502	2,510	2,495	2,497	6,200	2,497
2021-09-22	2,482	2,495	2,458	2,474	12,200	2,474
2021-09-21	2,487	2,513	2,460	2,482	10,500	2,482
2021-09-17	2,512	2,541	2,511	2,537	5,600	2,537
2021-09-16	2,544	2,547	2,493	2,538	35,600	2,538
2021-09-15	2,541	2,558	2,511	2,522	9,000	2,522
2021-09-14	2,546	2,573	2,503	2,569	11,900	2,569
2021-09-13	2,504	2,550	2,500	2,548	22,100	2,548
2021-09-10	2,452	2,507	2,430	2,507	14,600	2,507
2021-09-09	2,457	2,457	2,427	2,449	6,600	2,449
2021-09-08	2,455	2,479	2,430	2,451	11,700	2,451
2021-09-07	2,461	2,499	2,418	2,460	13,600	2,460
2021-09-06	2,427	2,488	2,427	2,484	26,000	2,484
2021-09-03	2,400	2,420	2,394	2,418	7,600	2,418
2021-09-02	2,407	2,417	2,382	2,410	14,500	2,410
2021-09-01	2,400	2,414	2,360	2,406	11,000	2,406
2021-08-31	2,411	2,422	2,377	2,412	22,400	2,412
2021-08-30	2,424	2,424	2,374	2,378	21,500	2,378
2021-08-27	2,378	2,446	2,373	2,444	28,100	2,444
2021-08-26	2,345	2,399	2,340	2,381	18,400	2,381
2021-08-25	2,349	2,349	2,315	2,337	7,400	2,337
2021-08-24	2,255	2,319	2,255	2,319	6,700	2,319
2021-08-23	2,242	2,263	2,230	2,245	12,500	2,245
2021-08-20	2,293	2,293	2,222	2,228	17,300	2,228
2021-08-19	2,294	2,326	2,280	2,293	9,600	2,293
2021-08-18	2,300	2,319	2,215	2,285	32,700	2,285
2021-08-17	2,380	2,380	2,304	2,304	16,500	2,304
2021-08-16	2,415	2,430	2,375	2,378	25,900	2,378
2021-08-13	2,426	2,442	2,410	2,414	11,100	2,414
2021-08-12	2,434	2,459	2,426	2,426	8,800	2,426
2021-08-11	2,448	2,448	2,426	2,432	8,700	2,432
2021-08-10	2,435	2,448	2,424	2,428	13,200	2,428
2021-08-06	2,492	2,509	2,421	2,435	30,800	2,435
2021-08-05	2,459	2,547	2,452	2,488	49,600	2,488
2021-08-04	2,651	2,668	2,638	2,659	10,700	2,659
2021-08-03	2,649	2,699	2,649	2,662	11,800	2,662
2021-08-02	2,636	2,699	2,629	2,699	12,500	2,699
2021-07-30	2,678	2,678	2,627	2,637	10,500	2,637
2021-07-29	2,643	2,657	2,627	2,628	6,200	2,628
2021-07-28	2,700	2,700	2,645	2,657	11,300	2,657
2021-07-27	2,707	2,720	2,654	2,703	26,300	2,703
2021-07-26	2,639	2,729	2,626	2,710	39,600	2,710
2021-07-21	2,613	2,630	2,588	2,607	35,500	2,607
2021-07-20	2,599	2,599	2,564	2,590	8,300	2,590
2021-07-19	2,570	2,610	2,550	2,609	19,400	2,609
2021-07-16	2,534	2,580	2,520	2,580	10,700	2,580
2021-07-15	2,550	2,578	2,534	2,534	7,400	2,534
2021-07-14	2,585	2,594	2,562	2,576	2,400	2,576
2021-07-13	2,606	2,606	2,573	2,594	3,600	2,594
2021-07-12	2,598	2,643	2,570	2,596	25,700	2,596
2021-07-09	2,561	2,575	2,511	2,575	9,300	2,575
2021-07-08	2,626	2,636	2,567	2,567	11,400	2,567
2021-07-07	2,532	2,646	2,510	2,620	48,500	2,620
2021-07-06	2,517	2,540	2,517	2,536	6,300	2,536
2021-07-05	2,502	2,540	2,502	2,517	9,600	2,517
2021-07-02	2,503	2,522	2,491	2,511	3,700	2,511
2021-07-01	2,513	2,514	2,483	2,487	4,700	2,487
2021-06-30	2,500	2,550	2,500	2,514	10,700	2,514
2021-06-29	2,501	2,523	2,483	2,499	5,800	2,499
2021-06-28	2,495	2,529	2,485	2,529	9,500	2,529
2021-06-25	2,504	2,504	2,469	2,475	9,000	2,475
2021-06-24	2,475	2,510	2,475	2,500	8,600	2,500
2021-06-23	2,500	2,500	2,473	2,486	4,200	2,486
2021-06-22	2,442	2,498	2,434	2,480	9,100	2,480
2021-06-21	2,442	2,442	2,410	2,420	13,200	2,420
2021-06-18	2,505	2,521	2,455	2,461	11,200	2,461
2021-06-17	2,537	2,537	2,496	2,508	6,800	2,508
2021-06-16	2,527	2,527	2,497	2,522	6,700	2,522
2021-06-15	2,497	2,540	2,464	2,532	24,300	2,532
2021-06-14	2,503	2,507	2,457	2,479	18,800	2,479
2021-06-11	2,526	2,566	2,498	2,500	14,100	2,500
2021-06-10	2,513	2,532	2,501	2,526	9,500	2,526
2021-06-09	2,501	2,534	2,491	2,513	10,800	2,513
2021-06-08	2,486	2,535	2,485	2,497	16,400	2,497
2021-06-07	2,520	2,532	2,482	2,484	10,100	2,484
2021-06-04	2,465	2,505	2,464	2,486	18,100	2,486
2021-06-03	2,443	2,503	2,411	2,489	32,600	2,489
2021-06-02	2,469	2,489	2,428	2,445	22,400	2,445
2021-06-01	2,471	2,499	2,460	2,492	30,500	2,492
2021-05-31	2,500	2,508	2,456	2,471	25,400	2,471
2021-05-28	2,524	2,527	2,471	2,498	27,900	2,498
2021-05-27	2,546	2,546	2,500	2,508	10,800	2,508
2021-05-26	2,569	2,569	2,530	2,540	17,300	2,540
2021-05-25	2,610	2,616	2,569	2,569	16,200	2,569
2021-05-24	2,610	2,620	2,562	2,598	22,000	2,598
2021-05-21	2,649	2,660	2,605	2,607	13,900	2,607
2021-05-20	2,590	2,656	2,586	2,599	27,500	2,599
2021-05-19	2,617	2,648	2,560	2,581	29,800	2,581
2021-05-18	2,638	2,693	2,613	2,660	20,200	2,660
2021-05-17	2,742	2,742	2,610	2,623	31,500	2,623
2021-05-14	2,660	2,754	2,601	2,743	54,300	2,743
2021-05-13	2,705	2,705	2,584	2,592	32,600	2,592
2021-05-12	2,739	2,819	2,680	2,747	109,400	2,747
2021-05-11	2,700	2,783	2,661	2,667	89,900	2,667
2021-05-10	2,624	2,769	2,603	2,720	86,600	2,720
2021-05-07	2,612	2,616	2,580	2,591	14,200	2,591
2021-05-06	2,624	2,630	2,590	2,612	24,900	2,612
2021-04-30	2,526	2,652	2,505	2,624	109,200	2,624
2021-04-28	2,501	2,511	2,459	2,476	20,300	2,476
2021-04-27	2,538	2,544	2,500	2,504	14,100	2,504
2021-04-26	2,510	2,563	2,510	2,540	16,200	2,540
2021-04-23	2,515	2,530	2,491	2,500	17,300	2,500
2021-04-22	2,511	2,535	2,506	2,527	13,000	2,527
2021-04-21	2,540	2,540	2,460	2,474	31,000	2,474
2021-04-20	2,550	2,592	2,530	2,561	24,200	2,561
2021-04-19	2,547	2,575	2,547	2,560	15,500	2,560
2021-04-16	2,566	2,566	2,536	2,549	13,200	2,549
2021-04-15	2,574	2,580	2,524	2,576	32,600	2,576
2021-04-14	2,632	2,641	2,546	2,574	27,300	2,574
2021-04-13	2,651	2,656	2,615	2,623	14,000	2,623
2021-04-12	2,678	2,684	2,639	2,648	27,100	2,648
2021-04-09	2,745	2,772	2,645	2,660	55,400	2,660
2021-04-08	2,677	2,737	2,676	2,722	51,700	2,722
2021-04-07	2,640	2,699	2,625	2,670	32,600	2,670
2021-04-06	2,748	2,761	2,598	2,609	64,000	2,609
2021-04-05	2,688	2,742	2,688	2,732	85,000	2,732
2021-04-02	2,580	2,675	2,572	2,650	86,100	2,650
2021-04-01	2,505	2,549	2,490	2,533	30,200	2,533
2021-03-31	2,511	2,529	2,481	2,492	17,600	2,492
2021-03-30	2,484	2,535	2,484	2,511	22,400	2,511
2021-03-29	2,508	2,540	2,480	2,514	60,300	2,514
2021-03-26	2,445	2,484	2,433	2,467	23,200	2,467
2021-03-25	2,405	2,435	2,386	2,415	18,100	2,415
2021-03-24	2,423	2,434	2,393	2,405	30,900	2,405
2021-03-23	2,493	2,520	2,436	2,461	40,200	2,461
2021-03-22	2,525	2,525	2,469	2,483	24,900	2,483
2021-03-19	2,490	2,510	2,475	2,508	27,500	2,508
2021-03-18	2,520	2,539	2,488	2,500	31,200	2,500
2021-03-17	2,519	2,589	2,488	2,488	44,000	2,488
2021-03-16	2,499	2,522	2,464	2,490	65,700	2,490
2021-03-15	2,513	2,564	2,504	2,528	76,500	2,528
2021-03-12	2,440	2,477	2,430	2,463	26,200	2,463
2021-03-11	2,344	2,420	2,334	2,410	22,100	2,410
2021-03-10	2,350	2,364	2,333	2,333	17,700	2,333
2021-03-09	2,355	2,370	2,316	2,330	23,700	2,330
2021-03-08	2,385	2,394	2,344	2,373	10,800	2,373
2021-03-05	2,345	2,357	2,291	2,348	32,100	2,348
2021-03-04	2,413	2,419	2,341	2,354	32,000	2,354
2021-03-03	2,424	2,449	2,397	2,427	25,500	2,427
2021-03-02	2,470	2,478	2,410	2,417	27,200	2,417
2021-03-01	2,393	2,445	2,368	2,434	29,300	2,434
2021-02-26	2,361	2,399	2,335	2,368	34,900	2,368
2021-02-25	2,410	2,457	2,407	2,437	35,400	2,437
2021-02-24	2,472	2,494	2,360	2,366	73,500	2,366
2021-02-22	2,466	2,520	2,466	2,520	31,400	2,520
2021-02-19	2,458	2,478	2,432	2,461	40,900	2,461
2021-02-18	2,519	2,525	2,468	2,468	36,300	2,468
2021-02-17	2,550	2,555	2,493	2,510	56,700	2,510
2021-02-16	2,602	2,629	2,567	2,574	31,400	2,574
2021-02-15	2,617	2,644	2,571	2,602	42,100	2,602
2021-02-12	2,530	2,609	2,523	2,606	54,300	2,606
2021-02-10	2,502	2,528	2,478	2,518	34,300	2,518
2021-02-09	2,530	2,585	2,491	2,501	60,600	2,501
2021-02-08	2,565	2,565	2,476	2,528	141,400	2,528
2021-02-05	2,656	2,693	2,580	2,593	78,700	2,593
2021-02-04	2,720	2,720	2,590	2,638	188,500	2,638
2021-02-03	2,938	2,941	2,706	2,741	156,300	2,741
2021-02-02	2,826	2,914	2,820	2,902	30,700	2,902
2021-02-01	2,721	2,810	2,695	2,802	34,000	2,802
2021-01-29	2,870	2,872	2,712	2,743	45,600	2,743
2021-01-28	2,799	2,872	2,785	2,845	32,300	2,845
2021-01-27	2,927	2,939	2,880	2,893	27,700	2,893
2021-01-26	2,949	2,949	2,875	2,904	21,300	2,904
2021-01-25	2,908	2,940	2,899	2,925	19,300	2,925
2021-01-22	2,832	2,912	2,828	2,890	29,700	2,890
2021-01-21	2,825	2,858	2,790	2,844	23,200	2,844
2021-01-20	2,830	2,867	2,780	2,814	33,000	2,814
2021-01-19	2,816	2,867	2,801	2,819	51,100	2,819
2021-01-18	2,800	2,875	2,743	2,799	86,700	2,799
2021-01-15	2,959	3,030	2,901	2,933	73,300	2,933
2021-01-14	3,060	3,060	2,896	2,936	90,800	2,936
2021-01-13	3,030	3,045	2,930	3,045	63,500	3,045
2021-01-12	3,030	3,035	2,972	2,981	43,400	2,981
2021-01-08	2,930	3,045	2,926	3,045	87,200	3,045
2021-01-07	2,889	2,915	2,851	2,900	31,900	2,900
2021-01-06	2,871	2,950	2,857	2,863	57,400	2,863
2021-01-05	2,755	2,865	2,737	2,864	58,300	2,864
2021-01-04	2,800	2,800	2,700	2,771	37,500	2,771

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