2686 (株)ジーフットの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,023	1,043	993	1,018	140,800	1,018
2015-12-29	1,019	1,049	1,017	1,036	166,500	1,036
2015-12-28	1,009	1,022	1,008	1,014	85,100	1,014
2015-12-25	1,002	1,020	996	1,005	54,900	1,005
2015-12-24	1,003	1,020	1,002	1,004	59,300	1,004
2015-12-22	1,009	1,012	993	1,004	79,000	1,004
2015-12-21	1,004	1,008	996	999	26,100	999
2015-12-18	998	1,010	991	1,005	53,600	1,005
2015-12-17	994	1,005	991	995	38,200	995
2015-12-16	991	1,005	990	993	53,400	993
2015-12-15	1,000	1,003	985	991	44,300	991
2015-12-14	969	1,010	967	999	78,800	999
2015-12-11	1,000	1,000	983	983	32,100	983
2015-12-10	1,008	1,010	980	1,002	51,200	1,002
2015-12-09	990	1,004	989	1,004	28,700	1,004
2015-12-08	996	996	981	989	34,000	989
2015-12-07	993	998	985	988	31,800	988
2015-12-04	988	992	984	987	23,100	987
2015-12-03	1,019	1,019	994	994	40,400	994
2015-12-02	1,028	1,028	1,008	1,020	44,800	1,020
2015-12-01	1,012	1,030	1,011	1,025	55,900	1,025
2015-11-30	999	1,009	983	1,007	65,900	1,007
2015-11-27	985	985	970	978	25,700	978
2015-11-26	972	975	965	973	21,700	973
2015-11-25	970	972	962	972	17,300	972
2015-11-24	944	970	943	970	29,800	970
2015-11-20	948	949	940	943	35,000	943
2015-11-19	958	960	947	950	47,400	950
2015-11-18	971	972	954	954	38,300	954
2015-11-17	972	972	953	967	36,200	967
2015-11-16	960	976	949	961	49,700	961
2015-11-13	995	995	966	979	50,000	979
2015-11-12	1,017	1,018	983	994	61,300	994
2015-11-11	1,036	1,036	1,015	1,017	39,400	1,017
2015-11-10	1,040	1,043	1,009	1,030	65,200	1,030

分割・併合履歴： [2015-07-29]1株→2株 [2014-08-27]1株→2株

2686 (株)ジーフット の時系列データ [2015年度]