8783 GFA(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	574	608	573	605	19,500	2,016.67
2014-12-29	582	591	572	590	27,200	1,966.67
2014-12-26	595	600	560	590	52,600	1,966.67
2014-12-25	603	614	568	588	51,000	1,960
2014-12-24	563	614	563	603	61,400	2,010
2014-12-22	569	576	550	573	42,300	1,910
2014-12-19	565	580	556	579	26,800	1,930
2014-12-18	580	588	545	569	72,800	1,896.67
2014-12-17	570	599	570	585	46,500	1,950
2014-12-16	580	609	561	600	41,500	2,000
2014-12-15	621	627	544	594	155,200	1,980
2014-12-12	540	631	540	615	205,600	2,050
2014-12-11	525	610	520	550	390,900	1,833.33
2014-12-10	521	617	517	527	136,500	1,756.67
2014-12-09	555	566	475	531	254,500	1,770
2014-12-08	630	668	572	575	396,600	1,916.67
2014-12-05	630	640	618	640	348,200	2,133.33
2014-12-04	500	540	473	540	530,301	1,800
2014-12-03	400	470	396	460	468,500	1,533.33
2014-12-02	384	393	384	390	75,600	1,300
2014-12-01	386	390	382	383	3,600	1,276.67
2014-11-28	380	408	378	390	23,800	1,300
2014-11-27	371	380	370	374	15,800	1,246.67
2014-11-26	371	377	371	371	5,900	1,236.67
2014-11-25	384	385	365	369	28,100	1,230
2014-11-21	374	381	371	381	9,300	1,270
2014-11-20	398	398	374	374	34,800	1,246.67
2014-11-19	370	404	370	390	101,900	1,300
2014-11-18	373	373	363	367	19,900	1,223.33
2014-11-17	376	382	370	370	14,300	1,233.33
2014-11-14	378	382	372	382	13,000	1,273.33
2014-11-13	381	388	377	379	25,900	1,263.33
2014-11-12	390	456	379	381	175,600	1,270
2014-11-11	390	392	373	392	36,600	1,306.67
2014-11-10	401	401	381	391	44,200	1,303.33
2014-11-07	425	430	388	401	100,500	1,336.67
2014-11-06	450	489	430	449	132,100	1,496.67
2014-11-05	480	480	418	448	202,900	1,493.33
2014-11-04	410	467	402	467	312,400	1,556.67
2014-10-31	382	387	370	387	4,500	1,290
2014-10-30	371	380	368	380	4,100	1,266.67
2014-10-29	391	391	370	370	6,600	1,233.33
2014-10-28	372	394	372	383	7,300	1,276.67
2014-10-27	380	380	370	372	8,500	1,240
2014-10-24	398	405	373	379	25,500	1,263.33
2014-10-23	362	435	360	394	124,100	1,313.33
2014-10-22	366	375	350	370	12,300	1,233.33
2014-10-21	378	378	360	369	8,500	1,230
2014-10-20	378	379	362	377	20,500	1,256.67
2014-10-17	350	379	349	370	52,300	1,233.33
2014-10-16	319	365	319	364	88,400	1,213.33
2014-10-15	322	323	322	323	1,600	1,076.67
2014-10-14	321	331	321	322	2,800	1,073.33
2014-10-10	321	326	321	321	13,500	1,070
2014-10-09	321	380	321	321	79,500	1,070
2014-10-08	325	329	320	321	17,200	1,070
2014-10-07	334	335	321	335	25,800	1,116.67
2014-10-06	334	336	331	331	7,700	1,103.33
2014-10-03	328	334	322	334	5,600	1,113.33
2014-10-02	326	328	319	320	60,200	1,066.67
2014-10-01	332	335	325	326	22,300	1,086.67
2014-09-30	339	339	330	332	6,400	1,106.67
2014-09-29	328	352	324	339	30,500	1,130
2014-09-26	318	325	316	322	13,400	1,073.33
2014-09-25	320	320	316	316	4,200	1,053.33
2014-09-24	313	323	313	320	11,300	1,066.67
2014-09-22	315	316	313	316	8,700	1,053.33
2014-09-19	318	319	315	316	4,900	1,053.33
2014-09-18	320	320	316	319	9,300	1,063.33
2014-09-17	325	325	316	316	9,900	1,053.33
2014-09-16	318	320	317	319	2,900	1,063.33
2014-09-12	320	325	317	317	7,400	1,056.67
2014-09-11	316	320	313	320	11,200	1,066.67
2014-09-10	318	318	315	315	3,300	1,050
2014-09-09	318	318	313	316	6,700	1,053.33
2014-09-08	316	316	313	313	3,700	1,043.33
2014-09-05	321	321	310	312	12,800	1,040
2014-09-04	320	320	315	315	2,700	1,050
2014-09-03	317	321	316	321	8,200	1,070
2014-09-02	316	318	311	318	3,300	1,060
2014-09-01	316	316	312	312	2,200	1,040
2014-08-29	312	317	310	316	8,100	1,053.33
2014-08-28	313	316	310	312	52,800	1,040
2014-08-27	310	315	310	312	41,300	1,040
2014-08-26	315	318	312	312	4,300	1,040
2014-08-25	312	317	312	317	1,800	1,056.67
2014-08-22	313	314	311	311	2,200	1,036.67
2014-08-21	311	314	310	314	6,700	1,046.67
2014-08-20	312	315	310	313	9,100	1,043.33
2014-08-19	308	310	306	310	6,400	1,033.33
2014-08-18	310	310	305	305	17,000	1,016.67
2014-08-15	301	312	301	306	6,800	1,020
2014-08-14	300	306	300	306	9,700	1,020
2014-08-13	300	303	298	303	6,000	1,010
2014-08-12	300	301	298	301	7,900	1,003.33
2014-08-11	297	301	295	298	5,300	993.33
2014-08-08	297	303	291	297	11,400	990
2014-08-07	307	307	300	304	1,700	1,013.33
2014-08-06	307	309	302	309	5,800	1,030
2014-08-05	311	312	307	307	9,600	1,023.33
2014-08-04	317	317	300	307	28,900	1,023.33
2014-08-01	312	318	311	316	3,700	1,053.33
2014-07-31	317	318	313	316	9,000	1,053.33
2014-07-30	321	321	314	314	10,700	1,046.67
2014-07-29	319	330	315	326	46,300	1,086.67
2014-07-28	330	340	318	321	80,200	1,070
2014-07-25	325	402	325	349	166,700	1,163.33
2014-07-24	320	328	318	322	21,800	1,073.33
2014-07-23	308	327	307	327	8,800	1,090
2014-07-22	314	316	306	311	11,400	1,036.67
2014-07-18	314	315	314	315	900	1,050
2014-07-17	318	318	311	317	5,000	1,056.67
2014-07-16	315	319	314	314	3,300	1,046.67
2014-07-15	314	318	313	313	1,800	1,043.33
2014-07-14	315	317	311	317	3,200	1,056.67
2014-07-11	312	315	312	313	1,600	1,043.33
2014-07-10	325	325	313	313	3,600	1,043.33
2014-07-09	320	325	313	325	3,400	1,083.33
2014-07-08	321	326	319	325	3,700	1,083.33
2014-07-07	322	322	319	320	1,600	1,066.67
2014-07-04	325	327	322	322	3,200	1,073.33
2014-07-03	327	328	325	325	1,600	1,083.33
2014-07-02	325	327	325	327	3,400	1,090
2014-07-01	322	323	318	323	4,300	1,076.67
2014-06-30	318	327	316	320	3,600	1,066.67
2014-06-27	319	323	313	318	40,200	1,060
2014-06-26	320	325	319	324	2,800	1,080
2014-06-25	325	325	318	323	7,000	1,076.67
2014-06-24	334	334	325	326	11,900	1,086.67
2014-06-23	330	341	327	331	7,500	1,103.33
2014-06-20	335	335	326	327	11,600	1,090
2014-06-19	332	363	330	332	21,700	1,106.67
2014-06-18	336	347	330	338	17,000	1,126.67
2014-06-17	320	359	320	332	22,400	1,106.67
2014-06-16	330	330	318	320	4,100	1,066.67
2014-06-13	326	328	326	328	2,500	1,093.33
2014-06-12	329	329	329	329	1,000	1,096.67
2014-06-11	317	327	317	327	300	1,090
2014-06-10	327	327	319	320	1,500	1,066.67
2014-06-09	328	328	322	326	3,300	1,086.67
2014-06-06	324	324	317	321	3,100	1,070
2014-06-05	318	324	318	324	1,400	1,080
2014-06-04	329	329	321	321	1,500	1,070
2014-06-03	328	329	317	329	4,600	1,096.67
2014-06-02	328	328	315	324	14,300	1,080
2014-05-30	327	335	315	329	12,000	1,096.67
2014-05-29	318	328	317	328	3,000	1,093.33
2014-05-28	318	318	317	317	900	1,056.67
2014-05-27	308	318	307	317	6,300	1,056.67
2014-05-26	301	306	300	305	9,700	1,016.67
2014-05-23	297	303	297	300	9,200	1,000
2014-05-22	294	299	292	298	1,800	993.33
2014-05-21	290	294	290	294	2,600	980
2014-05-20	300	300	290	291	2,400	970
2014-05-19	319	319	293	300	17,800	1,000
2014-05-16	329	329	305	318	11,100	1,060
2014-05-15	328	335	326	333	10,100	1,110
2014-05-14	328	337	322	330	19,000	1,100
2014-05-13	320	386	315	330	229,500	1,100
2014-05-12	325	325	306	306	4,000	1,020
2014-05-09	327	330	320	320	1,600	1,066.67
2014-05-08	325	327	324	324	700	1,080
2014-05-07	322	325	322	325	700	1,083.33
2014-05-02	323	328	323	328	300	1,093.33
2014-05-01	317	323	317	322	2,000	1,073.33
2014-04-30	321	321	317	320	8,100	1,066.67
2014-04-28	325	331	322	322	2,300	1,073.33
2014-04-25	338	340	333	333	1,800	1,110
2014-04-24	345	353	328	338	24,800	1,126.67
2014-04-23	352	361	328	353	5,200	1,176.67
2014-04-22	353	368	353	354	3,200	1,180
2014-04-21	365	378	355	358	6,900	1,193.33
2014-04-18	361	367	360	361	3,300	1,203.33
2014-04-17	360	368	360	361	3,600	1,203.33
2014-04-16	358	361	349	360	7,400	1,200
2014-04-15	350	356	343	350	3,500	1,166.67
2014-04-14	354	361	347	356	2,200	1,186.67
2014-04-11	340	355	340	346	3,500	1,153.33
2014-04-10	354	356	344	354	4,600	1,180
2014-04-09	374	374	355	357	10,100	1,190
2014-04-08	363	407	347	398	13,700	1,326.67
2014-04-07	363	363	354	357	8,200	1,190
2014-04-04	354	385	351	367	6,900	1,223.33
2014-04-03	357	362	356	362	1,200	1,206.67
2014-04-02	356	359	355	355	2,100	1,183.33
2014-04-01	348	354	348	351	2,300	1,170
2014-03-31	339	345	339	345	2,100	1,150
2014-03-28	339	343	339	340	1,300	1,133.33
2014-03-27	330	335	324	335	1,900	1,116.67
2014-03-26	326	343	326	331	9,100	1,103.33
2014-03-25	346	347	346	347	300	1,156.67
2014-03-24	335	348	334	346	4,500	1,153.33
2014-03-20	352	355	324	338	10,200	1,126.67
2014-03-19	370	372	361	368	1,500	1,226.67
2014-03-18	375	375	360	365	5,000	1,216.67
2014-03-17	370	373	362	365	2,500	1,216.67
2014-03-14	373	376	370	375	3,300	1,250
2014-03-13	388	394	386	386	2,500	1,286.67
2014-03-12	388	388	388	388	100	1,293.33
2014-03-11	380	386	374	382	2,400	1,273.33
2014-03-10	375	385	374	377	10,200	1,256.67
2014-03-07	390	398	385	386	3,600	1,286.67
2014-03-06	393	393	375	382	4,100	1,273.33
2014-03-05	396	396	381	389	1,300	1,296.67
2014-03-04	379	400	379	386	2,800	1,286.67
2014-03-03	371	385	370	376	4,600	1,253.33
2014-02-28	388	388	371	371	3,200	1,236.67
2014-02-27	392	393	381	389	2,400	1,296.67
2014-02-26	393	395	380	393	3,000	1,310
2014-02-25	380	393	380	388	2,400	1,293.33
2014-02-24	370	375	370	375	500	1,250
2014-02-21	377	383	371	382	1,200	1,273.33
2014-02-20	385	385	370	375	4,100	1,250
2014-02-19	386	393	385	393	6,900	1,310
2014-02-18	385	396	385	396	1,700	1,320
2014-02-17	398	398	385	393	1,400	1,310
2014-02-14	410	411	396	398	1,800	1,326.67
2014-02-13	447	450	397	406	23,500	1,353.33
2014-02-12	390	449	390	448	19,100	1,493.33
2014-02-10	382	410	371	396	7,000	1,320
2014-02-07	362	373	362	366	3,400	1,220
2014-02-06	347	354	347	354	3,000	1,180
2014-02-05	362	362	343	347	4,100	1,156.67
2014-02-04	322	360	316	346	38,300	1,153.33
2014-02-03	400	411	368	378	47,400	1,260
2014-01-31	400	469	398	423	99,800	1,410
2014-01-30	380	413	378	389	9,800	1,296.67
2014-01-29	392	404	392	404	3,400	1,346.67
2014-01-28	413	413	385	391	19,800	1,303.33
2014-01-27	410	423	401	413	16,000	1,376.67
2014-01-24	455	464	440	450	10,400	1,500
2014-01-23	472	518	452	457	68,300	1,523.33
2014-01-22	442	462	440	462	16,900	1,540
2014-01-21	438	442	425	442	15,300	1,473.33
2014-01-20	431	432	420	430	8,700	1,433.33
2014-01-17	425	443	419	435	8,900	1,450
2014-01-16	449	449	415	418	22,800	1,393.33
2014-01-15	467	495	440	454	37,500	1,513.33
2014-01-14	510	525	450	462	81,900	1,540
2014-01-10	421	485	413	485	114,600	1,616.67
2014-01-09	413	419	389	405	14,400	1,350
2014-01-08	401	412	380	411	19,100	1,370
2014-01-07	398	401	387	399	28,200	1,330
2014-01-06	383	392	376	385	18,900	1,283.33

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