8783 GFA(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	20,799	21,681	20,700	21,171	189	705.70
2012-12-27	20,619	21,549	20,619	21,150	193	705
2012-12-26	19,719	21,549	19,701	20,409	377	680.30
2012-12-25	19,491	20,601	19,221	19,719	186	657.30
2012-12-21	20,331	20,331	19,500	19,500	221	650
2012-12-20	21,000	21,000	20,310	20,799	110	693.30
2012-12-19	20,391	21,000	20,199	21,000	214	700
2012-12-18	20,709	20,709	19,911	20,169	171	672.30
2012-12-17	20,559	21,201	19,851	20,709	239	690.30
2012-12-14	21,141	21,261	20,400	20,631	289	687.70
2012-12-13	20,010	21,399	20,001	21,141	374	704.70
2012-12-12	19,440	20,049	19,299	20,049	218	668.30
2012-12-11	19,851	19,851	19,230	19,371	371	645.70
2012-12-10	20,151	20,991	20,019	20,100	344	670
2012-12-07	20,301	20,481	19,830	20,301	390	676.70
2012-12-06	19,971	20,010	19,500	19,509	315	650.30
2012-12-05	19,821	20,901	19,281	19,581	632	652.70
2012-12-04	20,601	20,601	19,680	19,800	732	660
2012-12-03	22,701	22,701	20,649	20,721	977	690.70
2012-11-30	22,911	26,379	21,510	21,699	2,567	723.30
2012-11-29	23,250	27,501	22,119	22,410	4,404	747
2012-11-28	27,399	28,401	24,000	24,249	6,370	808.30
2012-11-27	19,800	23,400	19,251	23,400	2,606	780
2012-11-26	21,999	22,779	19,119	19,401	2,322	646.70
2012-11-22	16,479	19,899	16,401	18,900	2,339	630
2012-11-21	15,801	16,200	15,621	16,200	149	540
2012-11-20	16,530	16,530	15,801	15,999	216	533.30
2012-11-19	15,849	16,479	15,750	16,200	187	540
2012-11-16	15,999	15,999	15,000	15,900	286	530
2012-11-15	15,699	16,101	15,141	15,999	388	533.30
2012-11-14	15,759	16,200	15,621	15,939	36	531.30
2012-11-13	15,750	15,999	15,600	15,930	80	531
2012-11-12	15,921	15,990	15,750	15,750	114	525
2012-11-09	16,110	16,380	15,711	16,380	515	546
2012-11-08	16,059	16,590	16,059	16,491	49	549.70
2012-11-07	16,251	16,599	15,999	16,209	164	540.30
2012-11-06	16,629	16,800	15,999	16,350	154	545
2012-11-05	17,001	17,001	16,611	16,611	54	553.70
2012-11-02	17,139	17,301	16,851	16,950	34	565
2012-11-01	17,001	17,400	16,530	16,911	68	563.70
2012-10-31	16,731	17,199	16,500	17,001	285	566.70
2012-10-30	17,211	17,580	16,509	17,001	70	566.70
2012-10-29	17,619	17,619	17,199	17,199	148	573.30
2012-10-26	17,610	18,090	17,601	17,799	33	593.30
2012-10-25	17,271	18,201	17,100	17,601	134	586.70
2012-10-24	17,601	17,601	17,109	17,469	106	582.30
2012-10-23	17,751	18,201	17,301	17,799	268	593.30
2012-10-22	17,901	18,741	17,100	18,549	185	618.30
2012-10-19	16,659	18,801	16,599	18,699	409	623.30
2012-10-18	16,599	16,989	16,521	16,659	293	555.30
2012-10-17	17,271	17,469	16,560	17,391	141	579.70
2012-10-16	17,199	17,961	17,169	17,250	47	575
2012-10-15	16,911	17,499	16,719	17,481	300	582.70
2012-10-12	17,910	17,910	17,400	17,709	93	590.30
2012-10-11	17,631	18,099	17,499	17,511	153	583.70
2012-10-10	18,000	18,579	17,499	18,099	578	603.30
2012-10-09	20,100	20,100	19,551	19,599	162	653.30
2012-10-05	19,599	19,851	19,560	19,839	226	661.30
2012-10-04	20,001	20,379	19,659	19,941	356	664.70
2012-10-03	20,199	20,340	19,860	20,280	239	676
2012-10-02	21,000	21,000	20,271	20,301	315	676.70
2012-10-01	20,949	21,201	20,160	20,691	575	689.70
2012-09-28	20,199	23,799	20,010	20,121	3,566	670.70
2012-09-27	19,551	20,079	19,551	19,800	64	660
2012-09-26	20,349	20,349	19,539	19,821	88	660.70
2012-09-25	19,899	20,301	19,599	20,301	181	676.70
2012-09-24	20,199	20,391	19,770	19,890	59	663
2012-09-21	20,019	20,499	19,830	20,091	172	669.70
2012-09-20	20,049	20,499	20,010	20,010	172	667
2012-09-19	20,460	20,949	20,199	20,199	171	673.30
2012-09-18	21,000	21,261	20,499	20,889	127	696.30
2012-09-14	20,130	21,000	20,070	20,700	330	690
2012-09-13	20,409	20,799	20,259	20,361	137	678.70
2012-09-12	20,490	20,970	20,400	20,859	238	695.30
2012-09-11	21,501	21,501	20,310	20,709	151	690.30
2012-09-10	20,961	21,000	20,220	20,949	154	698.30
2012-09-07	20,850	21,201	20,250	21,090	301	703
2012-09-06	21,000	21,459	20,250	20,850	227	695
2012-09-05	20,601	21,501	20,259	21,291	321	709.70
2012-09-04	20,181	22,710	20,031	20,550	1,072	685
2012-09-03	20,520	20,520	19,809	20,151	549	671.70
2012-08-31	23,301	24,810	20,820	20,820	2,768	694
2012-08-30	19,500	23,310	19,500	23,310	2,328	777
2012-08-29	20,001	20,001	18,801	19,311	732	643.70
2012-08-28	20,529	20,751	20,109	20,109	297	670.30
2012-08-27	21,300	21,300	20,631	20,670	276	689
2012-08-24	20,910	21,441	20,400	21,300	377	710
2012-08-23	21,261	21,450	20,499	21,441	280	714.70
2012-08-22	21,939	21,939	21,210	21,249	248	708.30
2012-08-21	21,609	22,200	21,600	21,801	224	726.70
2012-08-20	22,350	22,350	21,549	21,609	363	720.30
2012-08-17	22,170	22,221	21,720	22,140	283	738
2012-08-16	23,001	23,001	21,801	22,329	499	744.30
2012-08-15	24,501	24,501	22,860	23,439	587	781.30
2012-08-14	22,401	24,699	21,999	23,499	570	783.30
2012-08-13	21,999	22,500	21,120	22,500	379	750
2012-08-10	22,950	23,991	22,170	22,239	647	741.30
2012-08-09	21,771	26,001	21,609	23,151	2,001	771.70
2012-08-08	21,651	22,401	20,799	21,600	693	720
2012-08-07	22,209	23,151	21,030	21,399	800	713.30
2012-08-06	21,450	26,400	21,441	22,179	2,025	739.30
2012-08-03	26,370	27,399	22,101	22,101	1,958	736.70
2012-08-02	27,300	29,400	25,119	26,469	3,428	882.30
2012-08-01	22,860	27,450	22,860	27,450	5,011	915
2012-07-31	20,631	23,469	20,040	22,449	1,510	748.30
2012-07-30	21,810	22,011	20,361	20,841	1,002	694.70
2012-07-27	23,001	23,499	21,600	21,999	1,399	733.30
2012-07-26	23,001	25,251	22,110	24,000	1,133	800
2012-07-25	23,490	23,490	21,831	22,410	667	747
2012-07-24	24,849	25,401	22,500	23,490	1,361	783
2012-07-23	26,499	26,499	24,699	24,699	734	823.30
2012-07-20	28,500	29,379	25,500	26,199	1,560	873.30
2012-07-19	30,450	33,000	29,019	30,051	4,160	1,001.70
2012-07-18	30,000	30,000	27,600	27,981	1,453	932.70
2012-07-17	32,049	32,100	30,351	30,600	833	1,020
2012-07-13	32,400	36,849	31,149	32,751	2,214	1,091.70
2012-07-12	33,099	35,001	32,499	32,850	945	1,095
2012-07-11	36,000	36,201	33,699	33,750	573	1,125
2012-07-10	35,001	37,200	33,549	34,851	1,235	1,161.70
2012-07-09	37,599	37,599	34,200	34,800	2,517	1,160
2012-07-06	39,450	41,601	39,000	39,051	1,712	1,301.70
2012-07-05	41,499	42,000	39,450	39,450	2,389	1,315
2012-07-04	39,651	42,300	39,201	40,149	3,290	1,338.30
2012-07-03	40,599	42,501	39,201	39,951	1,940	1,331.70
2012-07-02	44,001	44,001	39,900	39,900	2,485	1,330
2012-06-29	46,599	46,599	41,751	43,299	1,410	1,443.30
2012-06-28	54,300	54,300	43,500	43,800	3,703	1,460
2012-06-27	57,000	59,901	53,499	53,499	1,102	1,783.30
2012-06-26	62,400	66,099	57,999	62,001	865	2,066.70
2012-06-25	69,201	72,699	58,200	59,400	1,638	1,980
2012-06-22	78,000	78,999	68,100	68,199	1,466	2,273.30
2012-06-21	72,000	87,201	69,000	81,000	3,490	2,700
2012-06-20	69,999	74,001	67,299	74,001	2,822	2,466.70
2012-06-19	51,999	63,999	49,599	63,999	1,691	2,133.30
2012-06-18	52,500	57,099	51,501	54,000	1,101	1,800
2012-06-15	54,999	58,500	48,900	51,501	1,771	1,716.70
2012-06-14	69,000	69,801	56,001	56,001	1,689	1,866.70
2012-06-13	78,501	81,000	71,001	71,001	1,791	2,366.70
2012-06-12	72,399	91,800	72,399	86,001	2,657	2,866.70
2012-06-11	76,800	76,800	76,800	76,800	103	2,560
2012-06-08	66,801	66,801	59,601	66,801	2,300	2,226.70
2012-06-07	56,799	56,799	56,799	56,799	73	1,893.30
2012-06-06	42,051	49,749	42,051	49,749	330	1,658.30
2012-06-05	53,199	55,101	42,750	42,750	3,211	1,425
2012-06-04	48,099	48,099	48,099	48,099	93	1,603.30
2012-06-01	41,100	41,100	40,401	41,100	1,016	1,370
2012-05-31	34,101	34,101	34,101	34,101	194	1,136.70
2012-05-30	30,000	33,999	28,521	29,100	294	970
2012-05-29	27,999	33,900	24,300	30,999	911	1,033.30
2012-05-28	33,600	37,851	30,900	31,200	2,410	1,040
2012-05-25	30,849	30,849	30,849	30,849	177	1,028.30
2012-05-24	25,851	25,851	25,851	25,851	18	861.70
2012-05-23	17,991	20,850	17,991	20,850	507	695
2012-05-22	17,001	17,499	16,851	16,851	177	561.70
2012-05-21	17,400	17,400	17,001	17,001	36	566.70
2012-05-18	17,001	17,001	17,001	17,001	12	566.70
2012-05-17	16,800	17,001	16,800	17,001	26	566.70
2012-05-16	17,001	17,001	16,800	16,800	14	560
2012-05-15	17,799	17,799	17,799	17,799	1	593.30
2012-05-14	17,601	19,200	17,601	18,999	28	633.30
2012-05-11	16,470	16,470	15,999	15,999	83	533.30
2012-05-10	17,271	17,271	17,259	17,271	10	575.70
2012-05-09	16,701	17,289	16,500	16,500	42	550
2012-05-08	17,799	17,799	16,620	16,620	22	554
2012-05-07	17,820	17,820	16,200	16,599	9	553.30
2012-05-02	18,021	18,021	18,000	18,000	14	600
2012-05-01	18,369	18,369	18,021	18,030	21	601
2012-04-27	18,741	18,741	18,690	18,690	7	623
2012-04-25	18,849	19,101	18,849	19,101	17	636.70
2012-04-24	18,801	18,801	18,741	18,741	20	624.70
2012-04-23	18,999	19,011	18,759	18,801	40	626.70
2012-04-20	20,700	20,799	20,700	20,799	15	693.30
2012-04-19	19,830	19,830	19,830	19,830	4	661
2012-04-18	19,899	19,899	19,899	19,899	1	663.30
2012-04-11	21,000	21,000	21,000	21,000	10	700
2012-04-05	18,900	18,900	18,750	18,750	10	625
2012-03-27	20,499	20,499	20,499	20,499	1	683.30
2012-03-22	20,799	20,799	20,700	20,700	3	690
2012-03-21	21,000	21,000	20,799	20,799	8	693.30
2012-03-16	20,499	20,499	20,001	20,001	6	666.70
2012-03-15	20,001	20,949	20,001	20,001	17	666.70
2012-03-14	20,001	21,000	20,001	20,001	109	666.70
2012-03-13	18,999	19,800	18,999	19,401	43	646.70
2012-03-12	18,501	18,510	18,501	18,510	4	617
2012-03-09	18,009	18,009	18,009	18,009	12	600.30
2012-03-08	18,009	18,099	18,009	18,009	17	600.30
2012-03-07	18,000	18,000	18,000	18,000	14	600
2012-03-06	17,991	18,000	17,700	18,000	9	600
2012-03-05	18,099	18,099	18,099	18,099	5	603.30
2012-03-01	19,500	19,500	18,021	18,039	23	601.30
2012-02-29	18,999	18,999	18,999	18,999	4	633.30
2012-02-28	18,999	19,011	18,999	18,999	54	633.30
2012-02-27	19,500	19,500	19,500	19,500	3	650
2012-02-24	18,999	18,999	18,999	18,999	16	633.30
2012-02-23	19,011	19,479	19,011	19,479	2	649.30
2012-02-22	19,101	19,101	18,609	18,609	5	620.30
2012-02-21	20,499	20,499	20,499	20,499	7	683.30
2012-02-20	18,600	19,899	18,600	19,899	29	663.30
2012-02-17	18,189	18,999	18,189	18,999	54	633.30
2012-02-16	18,189	18,189	18,141	18,150	35	605
2012-02-15	17,991	18,000	17,991	18,000	14	600
2012-02-14	17,991	17,991	17,991	17,991	10	599.70
2012-02-13	18,501	18,699	17,901	17,910	141	597
2012-02-10	17,889	18,501	17,889	18,300	104	610
2012-02-09	17,820	17,820	17,820	17,820	1	594
2012-02-08	17,100	17,100	17,019	17,019	13	567.30
2012-02-07	17,439	17,901	17,439	17,901	14	596.70
2012-02-06	17,661	17,661	17,259	17,259	5	575.30
2012-02-02	17,301	17,301	17,301	17,301	1	576.70
2012-02-01	16,551	17,001	16,551	17,001	3	566.70
2012-01-31	17,001	17,001	17,001	17,001	4	566.70
2012-01-30	17,100	17,100	17,001	17,001	12	566.70
2012-01-27	17,661	17,661	17,661	17,661	2	588.70
2012-01-25	16,899	17,001	16,899	17,001	5	566.70
2012-01-24	16,800	17,001	16,800	16,800	5	560
2012-01-23	17,001	17,001	16,500	16,761	34	558.70
2012-01-20	18,369	18,369	17,001	17,001	9	566.70
2012-01-19	17,601	17,601	17,499	17,499	2	583.30
2012-01-18	17,001	17,001	17,001	17,001	11	566.70
2012-01-17	17,001	17,001	17,001	17,001	3	566.70
2012-01-13	17,481	17,481	17,481	17,481	1	582.70
2012-01-12	17,481	17,481	17,481	17,481	5	582.70
2012-01-11	17,100	17,301	17,100	17,301	12	576.70
2012-01-10	17,100	17,100	17,100	17,100	6	570
2012-01-06	17,139	17,139	17,100	17,100	11	570
2012-01-05	17,550	17,550	17,541	17,541	5	584.70
2012-01-04	18,450	18,450	18,000	18,000	2	600

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