8783 GFA(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	113	115	113	114	364,700	1,140
2022-12-29	108	113	107	112	568,300	1,120
2022-12-28	110	111	104	106	867,700	1,060
2022-12-27	112	112	110	111	790,400	1,110
2022-12-26	115	115	112	112	628,600	1,120
2022-12-23	113	116	112	116	511,600	1,160
2022-12-22	113	116	112	116	376,700	1,160
2022-12-21	112	116	111	113	699,400	1,130
2022-12-20	117	118	109	112	1,361,700	1,120
2022-12-19	120	120	117	117	435,300	1,170
2022-12-16	118	120	118	118	418,200	1,180
2022-12-15	124	125	118	118	1,813,800	1,180
2022-12-14	127	127	122	124	968,300	1,240
2022-12-13	128	131	126	127	1,125,200	1,270
2022-12-12	125	128	124	128	861,200	1,280
2022-12-09	124	127	123	125	636,500	1,250
2022-12-08	119	124	118	122	730,900	1,220
2022-12-07	119	123	118	120	693,800	1,200
2022-12-06	118	123	117	119	811,000	1,190
2022-12-05	129	129	117	117	2,940,000	1,170
2022-12-02	125	131	124	131	1,893,500	1,310
2022-12-01	122	127	120	126	1,433,600	1,260
2022-11-30	121	124	120	123	877,400	1,230
2022-11-29	121	122	120	122	312,900	1,220
2022-11-28	120	122	119	120	202,400	1,200
2022-11-25	120	123	120	120	438,000	1,200
2022-11-24	118	121	117	120	326,200	1,200
2022-11-22	119	119	116	118	241,900	1,180
2022-11-21	120	121	116	118	872,200	1,180
2022-11-18	123	123	121	122	368,000	1,220
2022-11-17	120	124	120	122	850,000	1,220
2022-11-16	122	122	120	120	420,300	1,200
2022-11-15	122	123	120	123	472,000	1,230
2022-11-14	123	124	122	124	585,900	1,240
2022-11-11	122	123	120	123	305,100	1,230
2022-11-10	123	124	121	123	430,000	1,230
2022-11-09	124	124	121	123	463,400	1,230
2022-11-08	125	126	123	124	797,700	1,240
2022-11-07	125	127	123	126	1,799,600	1,260
2022-11-04	123	125	122	125	934,700	1,250
2022-11-02	125	126	123	125	548,700	1,250
2022-11-01	118	128	118	126	1,435,300	1,260
2022-10-31	116	118	112	118	365,700	1,180
2022-10-28	114	121	114	115	678,800	1,150
2022-10-27	113	116	112	115	419,500	1,150
2022-10-26	112	117	110	111	511,200	1,110
2022-10-25	112	113	110	111	276,500	1,110
2022-10-24	112	115	110	110	328,600	1,100
2022-10-21	118	118	109	110	909,100	1,100
2022-10-20	120	120	117	118	268,100	1,180
2022-10-19	120	121	117	120	338,600	1,200
2022-10-18	117	121	117	120	478,700	1,200
2022-10-17	115	118	113	118	387,500	1,180
2022-10-14	115	118	114	118	334,900	1,180
2022-10-13	118	118	111	111	456,800	1,110
2022-10-12	117	118	115	118	257,200	1,180
2022-10-11	119	122	117	118	305,000	1,180
2022-10-07	123	129	112	119	3,223,200	1,190
2022-10-06	124	127	121	125	1,560,100	1,250
2022-10-05	125	127	123	123	504,900	1,230
2022-10-04	124	126	124	124	350,500	1,240
2022-10-03	122	125	120	124	652,300	1,240
2022-09-30	122	125	121	124	496,700	1,240
2022-09-29	129	129	120	122	1,376,000	1,220
2022-09-28	133	133	126	129	412,800	1,290
2022-09-27	127	133	126	133	558,700	1,330
2022-09-26	130	135	129	129	752,500	1,290
2022-09-22	127	131	127	130	494,500	1,300
2022-09-21	135	135	124	131	984,700	1,310
2022-09-20	144	145	119	131	4,246,800	1,310
2022-09-16	141	147	141	145	875,600	1,450
2022-09-15	150	150	142	144	1,481,700	1,440
2022-09-14	148	151	145	148	1,572,000	1,480
2022-09-13	147	151	146	149	1,352,300	1,490
2022-09-12	147	149	146	147	979,100	1,470
2022-09-09	143	149	143	149	1,281,200	1,490
2022-09-08	143	144	140	142	764,600	1,420
2022-09-07	144	146	141	144	830,900	1,440
2022-09-06	143	144	139	144	1,280,600	1,440
2022-09-05	144	149	142	146	1,350,000	1,460
2022-09-02	137	145	137	143	922,600	1,430
2022-09-01	145	146	135	139	1,424,500	1,390
2022-08-31	140	142	138	141	511,400	1,410
2022-08-30	137	141	135	140	342,600	1,400
2022-08-29	135	142	133	138	871,100	1,380
2022-08-26	135	139	135	137	430,900	1,370
2022-08-25	135	137	133	133	472,300	1,330
2022-08-24	133	141	131	133	1,170,600	1,330
2022-08-23	128	135	128	132	437,800	1,320
2022-08-22	128	130	128	128	201,800	1,280
2022-08-19	129	131	128	130	323,000	1,300
2022-08-18	126	130	126	130	156,200	1,300
2022-08-17	125	130	125	129	378,200	1,290
2022-08-16	126	128	124	125	301,600	1,250
2022-08-15	128	128	124	128	260,300	1,280
2022-08-12	127	132	125	125	356,000	1,250
2022-08-10	131	132	125	128	513,500	1,280
2022-08-09	127	133	125	133	476,800	1,330
2022-08-08	130	130	127	127	212,500	1,270
2022-08-05	125	129	124	129	330,800	1,290
2022-08-04	119	126	119	125	1,164,500	1,250
2022-08-03	130	134	126	126	414,000	1,260
2022-08-02	129	132	124	130	1,295,900	1,300
2022-08-01	144	144	130	132	1,201,900	1,320
2022-07-29	147	149	139	145	1,232,100	1,450
2022-07-28	139	152	139	149	1,864,500	1,490
2022-07-27	138	144	137	138	958,000	1,380
2022-07-26	131	143	129	142	1,846,000	1,420
2022-07-25	135	138	130	131	1,137,300	1,310
2022-07-22	133	141	130	130	2,742,300	1,300
2022-07-21	129	132	126	129	990,300	1,290
2022-07-20	119	128	119	127	1,173,400	1,270
2022-07-19	121	121	119	119	180,800	1,190
2022-07-15	119	120	117	120	136,600	1,200
2022-07-14	118	120	118	120	158,900	1,200
2022-07-13	119	119	118	119	123,800	1,190
2022-07-12	118	119	117	118	88,500	1,180
2022-07-11	117	120	117	119	148,500	1,190
2022-07-08	117	119	116	117	167,600	1,170
2022-07-07	117	118	116	116	191,000	1,160
2022-07-06	117	118	116	118	183,800	1,180
2022-07-05	117	119	116	118	181,700	1,180
2022-07-04	120	120	115	117	423,000	1,170
2022-07-01	123	124	117	118	630,700	1,180
2022-06-30	128	131	119	121	1,344,100	1,210
2022-06-29	125	129	122	129	592,100	1,290
2022-06-28	125	129	123	125	451,600	1,250
2022-06-27	124	126	121	125	316,800	1,250
2022-06-24	121	125	120	125	305,300	1,250
2022-06-23	119	122	118	122	309,400	1,220
2022-06-22	122	122	117	119	263,800	1,190
2022-06-21	114	122	113	122	517,400	1,220
2022-06-20	120	122	113	114	484,800	1,140
2022-06-17	116	118	115	118	297,000	1,180
2022-06-16	117	121	116	120	301,600	1,200
2022-06-15	121	123	116	117	425,200	1,170
2022-06-14	122	123	116	120	783,900	1,200
2022-06-13	122	143	122	122	3,450,600	1,220
2022-06-10	120	126	120	126	437,700	1,260
2022-06-09	122	122	119	122	338,500	1,220
2022-06-08	119	125	118	122	838,300	1,220
2022-06-07	118	118	115	118	284,400	1,180
2022-06-06	118	121	117	117	271,700	1,170
2022-06-03	121	121	116	120	474,800	1,200
2022-06-02	123	123	117	118	248,700	1,180
2022-06-01	118	122	118	121	168,400	1,210
2022-05-31	119	123	117	119	387,800	1,190
2022-05-30	116	120	115	119	320,600	1,190
2022-05-27	119	120	115	115	422,400	1,150
2022-05-26	120	124	119	121	373,600	1,210
2022-05-25	123	123	118	120	476,800	1,200
2022-05-24	125	129	122	125	736,800	1,250
2022-05-23	115	126	115	123	1,058,200	1,230
2022-05-20	117	118	113	117	363,000	1,170
2022-05-19	114	117	112	115	247,700	1,150
2022-05-18	109	115	109	113	546,700	1,130
2022-05-17	107	113	106	109	419,100	1,090
2022-05-16	104	108	104	104	262,200	1,040
2022-05-13	103	110	103	107	314,900	1,070
2022-05-12	108	108	102	102	567,000	1,020
2022-05-11	112	113	108	109	441,300	1,090
2022-05-10	112	113	111	111	332,200	1,110
2022-05-09	117	117	112	113	590,600	1,130
2022-05-06	118	121	118	118	292,400	1,180
2022-05-02	118	123	117	122	535,100	1,220
2022-04-28	118	120	116	118	352,100	1,180
2022-04-27	122	123	117	118	659,300	1,180
2022-04-26	122	122	117	119	481,300	1,190
2022-04-25	111	123	111	122	623,000	1,220
2022-04-22	117	118	114	116	855,700	1,160
2022-04-21	116	125	110	121	1,928,000	1,210
2022-04-20	120	124	116	117	1,514,600	1,170
2022-04-19	129	133	121	123	2,842,000	1,230
2022-04-18	150	156	132	144	4,387,900	1,440
2022-04-15	128	151	127	147	3,997,700	1,470
2022-04-14	128	130	124	128	1,041,300	1,280
2022-04-13	130	133	124	128	1,245,700	1,280
2022-04-12	126	133	123	130	1,646,000	1,300
2022-04-11	117	128	115	126	1,728,900	1,260
2022-04-08	110	117	109	115	576,100	1,150
2022-04-07	114	114	109	109	399,600	1,090
2022-04-06	112	120	110	116	765,600	1,160
2022-04-05	114	115	112	112	160,100	1,120
2022-04-04	117	117	112	112	445,700	1,120
2022-04-01	117	119	115	117	373,900	1,170
2022-03-31	128	130	117	117	2,270,600	1,170
2022-03-30	114	115	113	114	210,300	1,140
2022-03-29	113	115	110	112	417,600	1,120
2022-03-28	117	117	113	113	218,200	1,130
2022-03-25	116	119	113	117	686,500	1,170
2022-03-24	127	127	118	121	969,400	1,210
2022-03-23	118	130	117	130	1,259,300	1,300
2022-03-22	115	117	108	116	775,300	1,160
2022-03-18	100	114	99	113	1,908,900	1,130
2022-03-17	95	101	95	98	458,100	980
2022-03-16	96	97	94	96	216,500	960
2022-03-15	98	98	95	96	122,800	960
2022-03-14	95	98	94	97	185,700	970
2022-03-11	95	95	92	95	170,100	950
2022-03-10	93	96	90	95	627,800	950
2022-03-09	89	93	87	89	154,600	890
2022-03-08	91	91	87	89	299,600	890
2022-03-07	93	94	90	91	208,900	910
2022-03-04	95	102	89	96	538,600	960
2022-03-03	97	97	95	95	102,800	950
2022-03-02	97	97	94	94	269,900	940
2022-03-01	92	97	91	97	489,400	970
2022-02-28	90	92	89	92	213,200	920
2022-02-25	82	89	82	89	415,700	890
2022-02-24	88	88	83	83	333,500	830
2022-02-22	90	90	87	89	299,500	890
2022-02-21	93	93	90	92	190,700	920
2022-02-18	91	93	89	92	365,800	920
2022-02-17	99	101	91	94	996,000	940
2022-02-16	93	95	93	94	111,800	940
2022-02-15	94	94	92	92	204,700	920
2022-02-14	96	96	92	95	337,000	950
2022-02-10	96	98	96	96	208,500	960
2022-02-09	96	97	94	95	176,000	950
2022-02-08	98	99	96	96	118,400	960
2022-02-07	100	100	96	98	133,700	980
2022-02-04	96	98	94	97	275,400	970
2022-02-03	100	101	93	96	601,700	960
2022-02-02	99	101	98	99	226,600	990
2022-02-01	98	103	97	98	281,800	980
2022-01-31	93	98	92	96	550,000	960
2022-01-28	95	104	91	93	1,460,600	930
2022-01-27	101	101	93	93	588,800	930
2022-01-26	98	103	98	101	299,900	1,010
2022-01-25	101	103	94	97	680,900	970
2022-01-24	102	103	100	103	295,000	1,030
2022-01-21	107	108	104	104	295,100	1,040
2022-01-20	105	109	105	109	317,000	1,090
2022-01-19	111	111	105	107	591,600	1,070
2022-01-18	113	115	111	111	266,100	1,110
2022-01-17	112	115	111	113	390,300	1,130
2022-01-14	121	123	113	113	640,800	1,130
2022-01-13	118	122	118	122	234,100	1,220
2022-01-12	119	122	119	119	169,500	1,190
2022-01-11	117	121	117	117	344,700	1,170
2022-01-07	124	127	117	119	762,800	1,190
2022-01-06	131	132	122	124	983,900	1,240
2022-01-05	139	139	132	132	692,300	1,320
2022-01-04	144	145	138	139	558,200	1,390

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