8783 GFA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	20,199	20,199	20,100	20,100	15	670
2010-12-29	20,151	20,799	20,151	20,799	3	693.30
2010-12-28	20,340	20,829	20,220	20,829	4	694.30
2010-12-27	20,001	21,399	19,989	21,339	80	711.30
2010-12-24	20,001	21,699	20,001	20,001	106	666.70
2010-12-22	19,599	19,599	19,299	19,599	22	653.30
2010-12-21	20,091	20,349	19,161	20,199	78	673.30
2010-12-20	20,001	20,001	19,800	19,800	2	660
2010-12-17	20,001	20,001	19,800	20,001	5	666.70
2010-12-16	20,400	20,451	19,800	20,001	39	666.70
2010-12-15	19,611	20,340	19,011	19,500	134	650
2010-12-14	19,800	19,800	19,599	19,701	7	656.70
2010-12-13	20,301	20,301	19,599	20,001	43	666.70
2010-12-09	20,559	20,640	20,421	20,640	16	688
2010-12-08	21,099	21,099	20,451	20,541	18	684.70
2010-12-07	21,030	21,039	20,709	21,000	16	700
2010-12-06	22,101	22,101	21,009	22,011	22	733.70
2010-12-03	24,999	24,999	23,001	23,001	100	766.70
2010-12-02	19,551	24,999	19,551	22,800	189	760
2010-12-01	18,999	20,001	18,999	20,001	74	666.70
2010-11-30	18,900	19,299	18,900	18,999	76	633.30
2010-11-29	17,880	18,801	17,880	18,801	25	626.70
2010-11-26	17,961	18,279	17,961	18,279	25	609.30
2010-11-25	17,499	18,801	17,499	18,099	79	603.30
2010-11-24	18,099	18,699	18,099	18,699	28	623.30
2010-11-22	18,300	18,300	18,300	18,300	1	610
2010-11-19	18,600	18,600	17,901	17,901	17	596.70
2010-11-18	17,211	18,900	17,001	17,799	176	593.30
2010-11-17	17,901	18,399	17,901	18,000	68	600
2010-11-16	17,001	17,100	17,001	17,001	13	566.70
2010-11-15	16,749	16,899	16,449	16,479	48	549.30
2010-11-12	17,379	18,000	16,899	16,899	22	563.30
2010-11-11	15,501	16,980	15,501	16,980	37	566
2010-11-10	15,069	15,069	15,069	15,069	7	502.30
2010-11-09	15,141	15,210	15,000	15,060	112	502
2010-11-08	15,801	16,299	15,801	15,900	6	530
2010-11-05	16,800	16,800	15,651	15,750	21	525
2010-11-04	15,600	16,101	15,600	15,999	4	533.30
2010-11-02	16,701	16,701	16,701	16,701	1	556.70
2010-11-01	15,201	16,770	15,201	16,770	172	559
2010-10-29	17,001	17,001	15,321	15,900	153	530
2010-10-28	17,850	17,850	17,199	17,199	36	573.30
2010-10-27	18,000	18,000	17,700	17,700	76	590
2010-10-26	18,000	18,381	17,769	18,171	230	605.70
2010-10-25	23,301	23,301	19,800	19,800	233	660
2010-10-22	23,799	24,801	22,320	24,801	18	826.70
2010-10-21	24,801	24,801	24,801	24,801	8	826.70
2010-10-20	24,999	25,299	24,501	25,299	14	843.30
2010-10-18	24,999	24,999	24,999	24,999	1	833.30
2010-10-15	24,849	24,849	24,849	24,849	1	828.30
2010-10-14	25,041	26,379	24,720	26,349	37	878.30
2010-10-13	25,479	26,460	25,089	26,460	53	882
2010-10-08	26,799	26,979	26,799	26,979	16	899.30
2010-10-07	24,999	26,799	24,999	26,490	34	883
2010-10-05	26,001	27,000	24,699	26,799	70	893.30
2010-10-04	26,799	26,799	26,799	26,799	1	893.30
2010-09-30	27,000	27,789	27,000	27,000	76	900
2010-09-29	26,901	27,801	26,901	27,399	71	913.30
2010-09-28	26,001	26,901	25,320	26,901	31	896.70
2010-09-27	26,010	27,000	25,989	26,001	38	866.70
2010-09-22	26,001	27,480	25,989	27,480	35	916
2010-09-21	27,900	27,999	26,499	26,499	11	883.30
2010-09-17	27,399	27,900	27,399	27,900	2	930
2010-09-16	26,889	27,900	26,889	27,900	5	930
2010-09-13	27,939	28,401	27,939	28,401	2	946.70
2010-09-10	26,799	27,939	26,139	27,939	68	931.30
2010-09-07	27,501	28,791	26,061	28,791	50	959.70
2010-09-03	26,409	29,001	26,409	29,001	29	966.70
2010-09-02	26,949	28,500	26,049	28,500	43	950
2010-09-01	27,450	28,950	27,450	28,950	5	965
2010-08-25	27,999	29,949	27,999	29,949	4	998.30
2010-08-20	30,300	30,300	30,300	30,300	7	1,010
2010-08-19	30,399	30,501	30,399	30,501	2	1,016.70
2010-08-18	29,070	31,800	28,071	29,001	18	966.70
2010-08-17	32,001	32,301	32,001	32,301	7	1,076.70
2010-08-16	28,899	33,000	28,899	33,000	17	1,100
2010-08-11	28,401	29,001	28,401	29,001	5	966.70
2010-08-06	27,501	28,500	26,100	28,251	40	941.70
2010-08-05	29,001	29,001	29,001	29,001	6	966.70
2010-08-04	27,009	28,500	27,009	28,500	5	950
2010-08-03	28,890	28,980	27,999	28,980	8	966
2010-07-29	29,400	29,400	27,999	29,391	8	979.70
2010-07-28	28,899	29,700	28,899	29,700	3	990
2010-07-27	28,899	28,899	27,399	28,791	5	959.70
2010-07-26	27,999	28,899	27,999	28,899	5	963.30
2010-07-23	29,301	29,400	29,301	29,400	6	980
2010-07-22	26,901	29,400	26,901	29,400	6	980
2010-07-21	29,499	29,499	28,500	29,400	16	980
2010-07-20	29,499	29,499	27,501	29,400	5	980
2010-07-16	29,601	29,601	27,999	29,601	18	986.70
2010-07-15	29,001	29,700	28,500	29,700	6	990
2010-07-14	28,299	29,700	28,299	29,700	2	990
2010-07-13	29,799	29,799	29,799	29,799	26	993.30
2010-07-12	29,901	29,901	29,901	29,901	1	996.70
2010-07-09	30,000	30,000	30,000	30,000	1	1,000
2010-07-08	29,799	30,000	29,799	30,000	30	1,000
2010-07-07	29,499	29,499	27,999	29,400	31	980
2010-07-06	27,300	30,801	27,300	30,801	28	1,026.70
2010-07-05	29,400	30,000	29,400	30,000	27	1,000
2010-07-02	29,400	29,451	27,450	29,451	4	981.70
2010-07-01	29,400	29,700	28,899	28,899	12	963.30
2010-06-30	27,999	29,700	27,999	29,700	27	990
2010-06-29	29,001	30,501	28,500	28,500	10	950
2010-06-28	29,001	29,001	29,001	29,001	6	966.70
2010-06-25	29,400	29,400	29,400	29,400	12	980
2010-06-24	29,499	29,499	27,219	29,499	74	983.30
2010-06-23	27,999	29,799	27,300	29,490	34	983
2010-06-22	27,801	28,500	25,800	27,000	12	900
2010-06-21	27,990	28,329	26,001	27,801	40	926.70
2010-06-18	24,999	27,000	24,999	26,991	42	899.70
2010-06-17	24,849	26,001	24,489	25,971	54	865.70
2010-06-16	23,601	24,990	23,601	24,699	66	823.30
2010-06-15	21,999	23,991	21,999	23,700	7	790
2010-06-14	21,900	21,999	21,000	21,999	11	733.30
2010-06-11	21,999	21,999	21,999	21,999	1	733.30
2010-06-09	21,699	21,999	21,699	21,999	5	733.30
2010-06-08	22,701	22,701	22,701	22,701	3	756.70
2010-06-07	22,209	22,500	22,200	22,200	12	740
2010-06-04	23,799	24,699	23,001	24,000	24	800
2010-06-03	22,110	23,301	22,110	23,199	9	773.30
2010-06-02	24,000	24,000	23,901	23,901	13	796.70
2010-06-01	22,179	22,179	22,101	22,101	11	736.70
2010-05-31	21,489	22,350	21,489	22,350	6	745
2010-05-28	22,989	22,989	22,989	22,989	1	766.30
2010-05-26	20,601	20,700	20,601	20,601	30	686.70
2010-05-25	23,001	23,001	21,099	21,600	12	720
2010-05-24	23,001	23,001	23,001	23,001	5	766.70
2010-05-21	23,100	23,100	20,331	20,361	21	678.70
2010-05-20	22,599	23,001	22,101	22,101	18	736.70
2010-05-19	21,999	22,701	21,999	22,701	68	756.70
2010-05-18	24,699	24,999	21,030	22,899	165	763.30
2010-05-17	26,010	26,010	24,000	26,001	60	866.70
2010-05-14	27,210	27,300	26,010	26,100	54	870
2010-05-13	29,379	29,880	26,400	29,001	200	966.70
2010-05-12	30,000	34,500	28,899	29,379	685	979.30
2010-05-11	31,200	31,200	29,400	29,499	16	983.30
2010-05-07	30,000	30,999	29,001	30,999	97	1,033.30
2010-05-06	30,999	33,999	29,001	33,000	125	1,100
2010-04-30	27,501	31,401	27,300	31,401	141	1,046.70
2010-04-28	27,999	31,899	27,000	29,001	458	966.70
2010-04-27	27,999	28,200	26,901	26,901	62	896.70
2010-04-26	29,001	29,499	27,000	27,000	303	900
2010-04-23	30,801	30,801	29,001	30,000	60	1,000
2010-04-22	29,100	29,379	29,031	29,100	43	970
2010-04-21	30,099	30,900	29,010	30,699	33	1,023.30
2010-04-20	29,019	33,999	29,001	30,699	196	1,023.30
2010-04-19	32,001	32,001	27,489	29,001	119	966.70
2010-04-16	27,501	32,001	27,000	30,699	131	1,023.30
2010-04-15	26,901	27,000	26,499	27,000	147	900
2010-04-14	26,499	27,000	26,499	26,901	64	896.70
2010-04-13	26,499	26,499	26,001	26,001	13	866.70
2010-04-12	27,000	27,201	27,000	27,201	41	906.70
2010-04-09	26,499	26,499	26,499	26,499	11	883.30
2010-04-08	27,000	27,000	25,500	26,199	5	873.30
2010-04-07	26,100	27,000	26,100	27,000	75	900
2010-04-06	25,500	26,100	25,500	26,001	96	866.70
2010-04-05	25,101	25,101	25,101	25,101	27	836.70
2010-04-02	26,001	26,001	24,000	24,999	13	833.30
2010-04-01	25,200	25,701	25,200	25,701	4	856.70
2010-03-31	26,499	26,499	26,001	26,001	28	866.70
2010-03-30	26,001	26,001	25,200	26,001	16	866.70
2010-03-29	26,001	26,001	26,001	26,001	5	866.70
2010-03-26	25,500	26,199	25,500	26,199	24	873.30
2010-03-25	23,700	23,700	23,700	23,700	3	790
2010-03-24	25,500	25,500	24,501	24,501	3	816.70
2010-03-19	26,001	26,001	25,500	25,500	23	850
2010-03-18	26,001	26,001	26,001	26,001	28	866.70
2010-03-17	24,000	25,500	24,000	25,500	12	850
2010-03-16	23,001	24,000	23,001	24,000	21	800
2010-03-12	22,500	22,500	22,500	22,500	1	750
2010-03-08	20,499	22,980	20,499	22,980	2	766
2010-03-05	21,000	21,501	20,310	21,501	6	716.70
2010-03-04	21,000	21,000	21,000	21,000	7	700
2010-03-03	21,999	21,999	21,999	21,999	8	733.30
2010-03-02	21,999	21,999	21,999	21,999	2	733.30
2010-03-01	21,501	21,501	21,501	21,501	1	716.70
2010-02-26	23,001	23,001	23,001	23,001	1	766.70
2010-02-25	23,001	23,001	23,001	23,001	2	766.70
2010-02-23	22,800	23,001	22,800	23,001	4	766.70
2010-02-22	22,779	22,779	22,779	22,779	4	759.30
2010-02-19	21,639	21,699	21,639	21,699	7	723.30
2010-02-18	20,799	20,799	20,499	20,610	15	687
2010-02-15	21,801	21,801	21,801	21,801	1	726.70
2010-02-12	21,300	22,800	21,300	22,800	3	760
2010-02-08	22,800	22,800	22,800	22,800	6	760
2010-02-05	23,601	23,601	23,601	23,601	10	786.70
2010-02-03	23,529	23,601	22,599	23,601	8	786.70
2010-02-01	24,501	24,501	24,501	24,501	2	816.70
2010-01-29	26,001	26,001	26,001	26,001	3	866.70
2010-01-28	24,999	24,999	23,499	23,499	31	783.30
2010-01-27	26,001	26,001	26,001	26,001	11	866.70
2010-01-25	26,001	26,001	26,001	26,001	3	866.70
2010-01-22	27,000	27,000	25,101	25,101	89	836.70
2010-01-21	27,000	27,000	27,000	27,000	7	900
2010-01-20	25,101	26,400	25,101	26,001	13	866.70
2010-01-19	25,500	25,500	24,999	24,999	29	833.30
2010-01-18	25,500	25,500	24,999	25,500	24	850
2010-01-14	25,500	25,500	25,500	25,500	1	850
2010-01-13	26,001	26,301	26,001	26,001	122	866.70
2010-01-08	24,999	24,999	24,999	24,999	2	833.30
2010-01-07	25,521	25,521	25,500	25,500	8	850
2010-01-06	26,700	26,700	26,100	26,100	2	870
2010-01-05	29,001	29,001	29,001	29,001	10	966.70

分割・併合履歴： [2024-04-26]10株→1株 [2016-08-29]1株→3株 [2013-03-27]1株→100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