8783 GFA(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	728	732	718	721	112,500	7,210
2017-12-28	738	765	722	735	168,800	7,350
2017-12-27	720	739	713	729	101,300	7,290
2017-12-26	710	730	705	718	268,600	7,180
2017-12-25	784	788	730	730	471,500	7,300
2017-12-22	809	819	761	781	1,925,000	7,810
2017-12-21	735	804	723	797	1,475,800	7,970
2017-12-20	672	736	672	735	467,000	7,350
2017-12-19	685	699	672	680	183,300	6,800
2017-12-18	702	708	690	695	155,900	6,950
2017-12-15	722	722	698	702	138,200	7,020
2017-12-14	729	729	711	719	163,600	7,190
2017-12-13	710	714	683	708	333,600	7,080
2017-12-12	739	749	715	717	297,900	7,170
2017-12-11	750	754	734	739	215,100	7,390
2017-12-08	749	761	745	750	139,800	7,500
2017-12-07	733	759	733	755	134,500	7,550
2017-12-06	767	769	732	742	236,300	7,420
2017-12-05	761	770	745	769	227,900	7,690
2017-12-04	780	792	761	764	288,800	7,640
2017-12-01	771	794	760	794	291,900	7,940
2017-11-30	775	781	766	771	263,600	7,710
2017-11-29	784	798	774	784	292,700	7,840
2017-11-28	802	804	787	799	299,600	7,990
2017-11-27	825	833	791	812	505,200	8,120
2017-11-24	800	838	800	830	712,100	8,300
2017-11-22	770	807	761	802	657,200	8,020
2017-11-21	763	774	742	763	430,700	7,630
2017-11-20	770	785	754	768	374,800	7,680
2017-11-17	775	798	750	786	467,100	7,860
2017-11-16	771	777	741	764	337,700	7,640
2017-11-15	770	789	751	760	571,400	7,600
2017-11-13	781	808	758	785	567,300	7,850
2017-11-10	745	791	740	779	537,400	7,790
2017-11-09	799	801	751	774	646,800	7,740
2017-11-08	801	812	770	800	601,500	8,000
2017-11-07	798	829	790	807	1,071,400	8,070
2017-11-06	850	860	720	783	1,589,200	7,830
2017-11-02	736	850	730	823	4,282,700	8,230
2017-11-01	730	737	704	710	634,700	7,100
2017-10-31	723	742	714	725	665,100	7,250
2017-10-30	749	770	731	732	1,034,900	7,320
2017-10-27	806	811	721	755	3,662,200	7,550
2017-10-26	1,250	1,334	813	834	7,929,000	8,340
2017-10-25	1,099	1,099	1,062	1,099	894,000	10,990
2017-10-24	949	949	912	949	2,628,600	9,490
2017-10-23	799	829	774	799	507,900	7,990
2017-10-20	682	758	682	758	619,700	7,580
2017-10-19	680	680	671	678	38,000	6,780
2017-10-18	660	687	660	665	93,400	6,650
2017-10-17	657	663	642	657	107,000	6,570
2017-10-16	655	688	619	640	153,700	6,400
2017-10-13	651	660	615	645	306,100	6,450
2017-10-12	705	720	660	689	296,500	6,890
2017-10-11	727	730	706	710	53,500	7,100
2017-10-10	719	735	698	720	118,800	7,200
2017-10-06	736	750	718	723	82,400	7,230
2017-10-05	763	763	723	730	50,600	7,300
2017-10-04	745	766	725	751	107,000	7,510
2017-10-03	748	753	723	730	51,400	7,300
2017-10-02	729	752	712	750	76,200	7,500
2017-09-29	738	771	728	736	126,200	7,360
2017-09-28	750	750	726	741	47,000	7,410
2017-09-27	718	759	698	736	137,300	7,360
2017-09-26	750	750	705	717	117,300	7,170
2017-09-25	750	772	726	750	142,500	7,500
2017-09-22	804	809	743	765	118,600	7,650
2017-09-21	811	814	785	796	131,800	7,960
2017-09-20	854	854	805	810	90,100	8,100
2017-09-19	858	860	836	849	101,200	8,490
2017-09-15	831	852	799	846	110,200	8,460
2017-09-14	850	851	803	826	77,500	8,260
2017-09-13	853	868	821	845	105,700	8,450
2017-09-12	820	849	818	839	114,100	8,390
2017-09-11	800	835	792	803	91,300	8,030
2017-09-08	789	803	771	772	58,500	7,720
2017-09-07	823	840	769	818	171,100	8,180
2017-09-06	720	848	695	824	188,600	8,240
2017-09-05	871	895	741	742	362,000	7,420
2017-09-04	814	864	801	859	190,800	8,590
2017-09-01	802	835	795	818	121,700	8,180
2017-08-31	754	818	744	807	100,600	8,070
2017-08-30	796	796	740	765	323,100	7,650
2017-08-29	800	806	778	794	69,800	7,940
2017-08-28	821	832	784	820	172,100	8,200
2017-08-25	835	842	822	828	70,000	8,280
2017-08-24	849	849	832	833	49,200	8,330
2017-08-23	840	856	839	850	24,700	8,500
2017-08-22	828	850	828	835	43,900	8,350
2017-08-21	900	900	820	832	124,500	8,320
2017-08-18	865	895	865	885	137,600	8,850
2017-08-17	870	937	870	895	270,000	8,950
2017-08-16	885	887	861	875	82,000	8,750
2017-08-15	820	862	805	845	65,100	8,450
2017-08-14	819	833	810	825	76,000	8,250
2017-08-10	900	900	830	841	157,200	8,410
2017-08-09	888	895	851	889	103,800	8,890
2017-08-08	900	903	865	900	75,800	9,000
2017-08-07	880	918	866	891	117,900	8,910
2017-08-04	837	877	832	872	64,400	8,720
2017-08-03	890	900	836	852	145,800	8,520
2017-08-02	820	917	819	906	247,800	9,060
2017-08-01	910	936	841	850	220,200	8,500
2017-07-31	885	906	815	900	215,000	9,000
2017-07-28	950	953	902	923	191,000	9,230
2017-07-27	934	973	931	941	162,200	9,410
2017-07-26	889	937	870	934	275,400	9,340
2017-07-25	958	958	910	912	306,000	9,120
2017-07-24	970	974	926	958	285,100	9,580
2017-07-21	945	965	943	964	178,300	9,640
2017-07-20	965	985	940	944	179,000	9,440
2017-07-19	949	970	934	942	181,700	9,420
2017-07-18	945	997	928	931	292,900	9,310
2017-07-14	930	975	915	940	418,700	9,400
2017-07-13	949	957	921	934	344,200	9,340
2017-07-12	920	942	901	915	274,500	9,150
2017-07-11	903	999	901	924	596,300	9,240
2017-07-10	947	975	887	928	1,181,400	9,280
2017-07-07	779	903	778	902	1,588,900	9,020
2017-07-06	762	776	732	753	173,800	7,530
2017-07-05	785	818	727	764	347,400	7,640
2017-07-04	806	825	787	795	180,500	7,950
2017-07-03	873	878	784	806	408,000	8,060
2017-06-30	863	888	840	876	241,200	8,760
2017-06-29	850	899	836	862	458,400	8,620
2017-06-28	810	840	806	832	246,800	8,320
2017-06-27	773	838	772	799	293,400	7,990
2017-06-26	810	850	757	778	214,900	7,780
2017-06-23	792	804	728	786	525,500	7,860
2017-06-22	790	927	780	807	1,023,800	8,070
2017-06-21	748	790	738	777	404,900	7,770
2017-06-20	730	757	728	737	370,500	7,370
2017-06-19	653	734	652	707	891,200	7,070
2017-06-16	629	656	628	640	146,300	6,400
2017-06-15	636	637	601	623	185,200	6,230
2017-06-14	662	673	617	634	238,900	6,340
2017-06-13	650	668	638	663	193,900	6,630
2017-06-12	605	666	604	650	300,400	6,500
2017-06-09	597	607	597	599	142,400	5,990
2017-06-08	602	617	588	610	334,000	6,100
2017-06-07	600	619	594	612	197,300	6,120
2017-06-06	556	621	551	610	503,400	6,100
2017-06-05	546	566	545	563	185,900	5,630
2017-06-02	539	555	534	545	285,900	5,450
2017-06-01	542	544	535	538	132,300	5,380
2017-05-31	525	542	519	538	181,800	5,380
2017-05-30	512	524	511	521	112,800	5,210
2017-05-29	510	524	508	516	195,300	5,160
2017-05-26	506	514	500	510	123,100	5,100
2017-05-25	519	520	498	511	208,700	5,110
2017-05-24	505	522	505	516	292,900	5,160
2017-05-23	474	500	474	500	320,500	5,000
2017-05-22	483	483	468	476	88,700	4,760
2017-05-19	457	487	454	480	147,800	4,800
2017-05-18	454	462	451	458	81,800	4,580
2017-05-17	455	467	451	460	71,800	4,600
2017-05-16	469	469	447	452	153,300	4,520
2017-05-15	461	479	451	467	189,900	4,670
2017-05-12	478	485	474	485	100,000	4,850
2017-05-11	472	486	471	486	77,900	4,860
2017-05-10	482	485	469	471	137,700	4,710
2017-05-09	486	490	477	485	197,400	4,850
2017-05-08	483	508	473	473	678,600	4,730
2017-05-02	416	470	415	462	440,400	4,620
2017-05-01	439	441	420	423	178,000	4,230
2017-04-28	440	456	429	438	452,200	4,380
2017-04-27	411	435	411	432	398,300	4,320
2017-04-26	399	408	398	408	123,100	4,080
2017-04-25	385	397	363	397	94,400	3,970
2017-04-24	396	398	389	389	72,400	3,890
2017-04-21	399	401	391	400	104,800	4,000
2017-04-20	399	402	392	399	145,600	3,990
2017-04-19	392	398	390	396	140,100	3,960
2017-04-18	357	384	355	384	137,700	3,840
2017-04-17	342	353	342	353	26,700	3,530
2017-04-14	308	343	308	340	74,600	3,400
2017-04-13	303	323	302	314	71,200	3,140
2017-04-12	326	332	300	315	97,900	3,150
2017-04-11	345	345	331	333	13,500	3,330
2017-04-10	346	351	337	339	44,200	3,390
2017-04-07	347	357	335	354	45,600	3,540
2017-04-06	365	374	340	353	65,200	3,530
2017-04-05	366	380	366	373	43,700	3,730
2017-04-04	373	378	361	372	71,900	3,720
2017-04-03	380	383	371	379	46,000	3,790
2017-03-31	372	385	367	381	183,700	3,810
2017-03-30	388	398	380	386	83,800	3,860
2017-03-29	407	409	375	381	212,700	3,810
2017-03-28	396	404	390	391	180,500	3,910
2017-03-27	375	400	369	388	271,300	3,880
2017-03-24	370	374	363	367	82,200	3,670
2017-03-23	369	373	352	369	105,100	3,690
2017-03-22	335	386	332	360	509,600	3,600
2017-03-21	319	332	310	332	139,300	3,320
2017-03-17	330	336	324	326	121,500	3,260
2017-03-16	329	339	327	330	77,800	3,300
2017-03-15	350	360	325	326	125,300	3,260
2017-03-14	354	359	337	349	173,000	3,490
2017-03-13	390	393	346	353	233,500	3,530
2017-03-10	384	409	380	390	187,200	3,900
2017-03-09	403	404	386	386	210,200	3,860
2017-03-08	410	426	405	408	286,400	4,080
2017-03-07	400	411	397	410	186,000	4,100
2017-03-06	404	428	391	405	1,097,600	4,050
2017-03-03	348	420	345	420	2,542,400	4,200
2017-03-02	344	344	330	340	159,200	3,400
2017-03-01	352	352	321	339	291,200	3,390
2017-02-28	347	354	343	352	123,000	3,520
2017-02-27	335	358	335	347	182,100	3,470
2017-02-24	330	345	321	341	230,200	3,410
2017-02-23	342	355	328	340	570,700	3,400
2017-02-22	294	374	290	350	1,732,500	3,500
2017-02-21	302	302	291	294	20,500	2,940
2017-02-20	300	300	282	287	32,100	2,870
2017-02-17	303	303	294	300	20,100	3,000
2017-02-16	303	304	288	298	72,600	2,980
2017-02-15	270	309	270	294	166,800	2,940
2017-02-14	265	273	264	267	49,300	2,670
2017-02-13	264	267	254	266	89,800	2,660
2017-02-10	275	277	259	264	124,600	2,640
2017-02-09	286	286	277	279	65,800	2,790
2017-02-08	285	286	281	285	19,200	2,850
2017-02-07	289	289	274	283	25,000	2,830
2017-02-06	298	298	270	284	170,700	2,840
2017-02-03	313	313	293	296	256,200	2,960
2017-02-02	310	320	310	315	42,300	3,150
2017-02-01	319	319	307	312	89,000	3,120
2017-01-31	326	331	306	319	87,500	3,190
2017-01-30	325	329	321	329	126,200	3,290
2017-01-27	328	329	324	324	78,800	3,240
2017-01-26	336	340	327	328	101,800	3,280
2017-01-25	331	337	331	334	60,400	3,340
2017-01-24	324	328	323	328	15,100	3,280
2017-01-23	324	335	320	327	75,100	3,270
2017-01-20	322	332	319	324	80,100	3,240
2017-01-19	325	327	325	325	32,200	3,250
2017-01-18	328	329	321	326	43,000	3,260
2017-01-17	322	331	316	328	71,500	3,280
2017-01-16	326	327	316	322	73,600	3,220
2017-01-13	321	329	320	325	47,300	3,250
2017-01-12	320	327	319	323	66,500	3,230
2017-01-11	316	326	316	321	37,000	3,210
2017-01-10	317	324	317	320	83,900	3,200
2017-01-06	329	331	325	325	54,400	3,250
2017-01-05	326	335	326	331	24,300	3,310
2017-01-04	331	331	322	329	44,300	3,290

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