3474 G-FACTORY(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	1,073	1,105	1,060	1,092	30,900	1,092
2017-12-28	1,064	1,081	1,056	1,069	15,800	1,069
2017-12-27	1,029	1,078	1,013	1,066	23,500	1,066
2017-12-26	1,020	1,039	1,005	1,030	34,900	1,030
2017-12-25	1,041	1,046	1,012	1,018	25,600	1,018
2017-12-22	1,075	1,080	1,032	1,034	48,600	1,034
2017-12-21	1,115	1,130	1,051	1,066	90,900	1,066
2017-12-20	1,024	1,115	1,008	1,048	408,300	1,048
2017-12-19	1,000	1,002	961	965	60,400	965
2017-12-18	1,030	1,030	955	1,000	127,300	1,000
2017-12-15	1,020	1,117	1,005	1,025	608,000	1,025
2017-12-14	1,080	1,080	1,040	1,080	251,300	1,080
2017-12-13	927	930	921	930	7,100	930
2017-12-12	927	930	920	927	13,400	927
2017-12-11	917	926	917	923	12,200	923
2017-12-08	917	924	910	921	12,800	921
2017-12-07	911	918	911	916	5,800	916
2017-12-06	911	917	898	913	24,700	913
2017-12-05	911	911	900	904	14,100	904
2017-12-04	919	923	907	915	9,600	915
2017-12-01	906	930	905	910	24,700	910
2017-11-30	900	905	889	905	24,600	905
2017-11-29	896	905	894	896	16,100	896
2017-11-28	913	916	892	903	14,000	903
2017-11-27	927	927	900	908	30,600	908
2017-11-24	885	940	885	940	31,200	940
2017-11-22	886	894	885	885	16,100	885
2017-11-21	900	902	882	885	28,000	885
2017-11-20	894	902	892	895	19,700	895
2017-11-17	898	901	895	898	7,600	898
2017-11-16	895	900	884	894	12,400	894
2017-11-15	902	902	877	880	26,500	880
2017-11-13	918	918	897	903	22,900	903
2017-11-10	900	925	895	918	101,700	918
2017-11-09	979	979	963	978	17,500	978
2017-11-08	985	985	964	979	13,400	979
2017-11-07	988	994	969	985	21,400	985
2017-11-06	1,011	1,011	981	988	12,600	988
2017-11-02	984	994	980	986	6,600	986
2017-11-01	974	1,008	972	982	28,200	982
2017-10-31	958	976	956	970	13,900	970
2017-10-30	954	970	954	960	7,200	960
2017-10-27	970	970	954	954	6,600	954
2017-10-26	939	972	939	972	4,600	972
2017-10-25	939	943	937	939	7,000	939
2017-10-24	939	939	933	936	5,800	936
2017-10-23	933	937	923	936	4,300	936
2017-10-20	942	942	925	930	10,900	930
2017-10-19	925	935	922	935	7,800	935
2017-10-18	924	934	924	932	11,900	932
2017-10-17	925	929	923	927	4,100	927
2017-10-16	935	942	917	930	20,500	930
2017-10-13	936	943	928	934	9,500	934
2017-10-12	950	952	930	934	16,600	934
2017-10-11	953	953	944	950	3,900	950
2017-10-10	952	960	941	953	10,300	953
2017-10-06	956	960	943	952	6,800	952
2017-10-05	959	964	953	957	7,000	957
2017-10-04	974	975	958	968	8,900	968
2017-10-03	978	978	966	970	3,500	970
2017-10-02	950	980	941	980	15,100	980
2017-09-29	925	949	925	946	15,800	946
2017-09-28	923	929	923	926	3,600	926
2017-09-27	918	933	918	924	8,900	924
2017-09-26	924	929	915	925	13,300	925
2017-09-25	930	940	921	935	6,000	935
2017-09-22	941	943	924	935	10,800	935
2017-09-21	946	955	944	944	8,800	944
2017-09-20	963	963	947	950	8,900	950
2017-09-19	954	965	951	958	8,700	958
2017-09-15	938	955	935	954	8,600	954
2017-09-14	950	958	940	940	11,800	940
2017-09-13	964	970	945	949	20,300	949
2017-09-12	929	938	928	934	9,000	934
2017-09-11	936	939	923	929	4,200	929
2017-09-08	930	930	920	925	6,500	925
2017-09-07	937	946	933	936	3,100	936
2017-09-06	908	936	908	936	12,800	936
2017-09-05	954	962	918	933	43,500	933
2017-09-04	964	968	957	963	10,500	963
2017-09-01	965	973	962	973	3,700	973
2017-08-31	963	978	957	965	16,800	965
2017-08-30	963	969	955	962	7,900	962
2017-08-29	965	966	952	962	15,800	962
2017-08-28	963	982	963	966	6,200	966
2017-08-25	985	985	962	963	8,900	963
2017-08-24	955	983	949	980	15,200	980
2017-08-23	952	956	944	955	12,500	955
2017-08-22	953	963	950	950	12,700	950
2017-08-21	965	970	950	951	15,100	951
2017-08-18	926	951	926	950	16,100	950
2017-08-17	927	934	927	927	4,900	927
2017-08-16	932	936	922	922	12,400	922
2017-08-15	913	940	902	922	26,900	922
2017-08-14	892	930	883	908	109,300	908
2017-08-10	1,026	1,028	981	1,001	23,000	1,001
2017-08-09	1,044	1,044	1,025	1,029	12,800	1,029
2017-08-08	1,041	1,042	1,037	1,040	3,100	1,040
2017-08-07	1,035	1,040	1,010	1,030	14,700	1,030
2017-08-04	1,030	1,036	1,020	1,032	6,000	1,032
2017-08-03	1,045	1,045	1,019	1,029	11,000	1,029
2017-08-02	1,032	1,044	1,031	1,036	9,000	1,036
2017-08-01	1,071	1,071	1,028	1,032	27,900	1,032
2017-07-31	1,071	1,084	1,067	1,080	15,400	1,080
2017-07-28	1,100	1,101	1,073	1,073	20,100	1,073
2017-07-27	1,100	1,105	1,098	1,104	14,700	1,104
2017-07-26	1,100	1,100	1,093	1,094	8,700	1,094
2017-07-25	1,090	1,103	1,086	1,097	22,200	1,097
2017-07-24	1,093	1,100	1,088	1,090	12,600	1,090
2017-07-21	1,094	1,095	1,090	1,092	15,100	1,092
2017-07-20	1,101	1,103	1,081	1,090	11,300	1,090
2017-07-19	1,070	1,115	1,062	1,088	24,500	1,088
2017-07-18	1,062	1,064	1,056	1,060	9,600	1,060
2017-07-14	1,068	1,093	1,060	1,063	28,300	1,063
2017-07-13	1,073	1,073	1,050	1,060	16,600	1,060
2017-07-12	1,064	1,090	1,064	1,066	14,700	1,066
2017-07-11	1,047	1,060	1,047	1,057	17,800	1,057
2017-07-10	1,060	1,062	1,045	1,045	12,600	1,045
2017-07-07	1,051	1,069	1,040	1,062	22,000	1,062
2017-07-06	1,073	1,079	1,055	1,055	29,000	1,055
2017-07-05	1,011	1,081	1,011	1,070	64,400	1,070
2017-07-04	1,032	1,055	1,018	1,018	47,400	1,018
2017-07-03	1,018	1,023	1,010	1,023	16,000	1,023
2017-06-30	1,000	1,018	999	1,016	13,200	1,016
2017-06-29	1,006	1,015	1,003	1,003	23,700	1,003
2017-06-28	1,019	1,028	1,000	1,000	29,700	1,000
2017-06-27	1,037	1,041	1,033	1,040	28,200	1,040
2017-06-26	1,040	1,041	1,032	1,037	13,200	1,037
2017-06-23	1,050	1,052	1,028	1,030	26,600	1,030
2017-06-22	1,051	1,054	1,042	1,050	13,000	1,050
2017-06-21	1,050	1,055	1,032	1,051	22,100	1,051
2017-06-20	1,049	1,055	1,025	1,049	38,700	1,049
2017-06-19	1,054	1,060	1,021	1,041	89,600	1,041
2017-06-16	1,070	1,070	1,040	1,051	49,500	1,051
2017-06-15	1,031	1,121	1,013	1,043	430,600	1,043
2017-06-14	953	979	945	971	63,900	971
2017-06-13	941	950	939	949	43,500	949
2017-06-12	945	945	932	934	22,700	934
2017-06-09	931	945	924	938	32,000	938
2017-06-08	916	947	914	920	53,500	920
2017-06-07	930	930	899	912	79,000	912
2017-06-06	940	947	915	915	30,000	915
2017-06-05	938	941	931	936	8,000	936
2017-06-02	948	948	925	931	47,800	931
2017-06-01	954	954	938	940	26,500	940
2017-05-31	950	954	939	946	23,000	946
2017-05-30	959	959	947	948	9,800	948
2017-05-29	947	961	947	950	13,900	950
2017-05-26	931	944	931	937	18,600	937
2017-05-25	936	945	927	933	26,100	933
2017-05-24	913	940	910	936	27,800	936
2017-05-23	925	930	904	910	50,700	910
2017-05-22	930	930	898	925	41,400	925
2017-05-19	899	904	892	900	59,000	900
2017-05-18	900	909	885	895	64,300	895
2017-05-17	949	949	911	916	70,400	916
2017-05-16	949	951	927	950	35,800	950
2017-05-15	981	982	953	956	66,500	956
2017-05-12	1,005	1,010	978	980	148,700	980
2017-05-11	996	1,009	996	1,000	14,600	1,000
2017-05-10	1,007	1,013	1,000	1,000	39,100	1,000
2017-05-09	1,015	1,015	1,006	1,010	14,800	1,010
2017-05-08	1,012	1,015	1,007	1,010	16,500	1,010
2017-05-02	1,011	1,026	1,000	1,003	37,500	1,003
2017-05-01	984	1,033	983	1,004	132,400	1,004
2017-04-28	1,092	1,092	1,081	1,086	9,100	1,086
2017-04-27	1,055	1,090	1,055	1,089	25,500	1,089
2017-04-26	1,065	1,079	1,061	1,062	26,800	1,062
2017-04-25	1,053	1,079	1,053	1,059	22,400	1,059
2017-04-24	1,075	1,075	1,030	1,050	41,600	1,050
2017-04-21	1,052	1,058	1,039	1,045	25,600	1,045
2017-04-20	1,044	1,062	1,042	1,051	3,700	1,051
2017-04-19	1,031	1,066	1,031	1,055	22,100	1,055
2017-04-18	1,027	1,081	1,020	1,025	34,300	1,025
2017-04-17	985	1,010	980	1,010	27,300	1,010
2017-04-14	1,001	1,010	990	990	18,900	990
2017-04-13	985	1,059	985	1,031	26,500	1,031
2017-04-12	1,027	1,030	966	1,005	65,400	1,005
2017-04-11	1,050	1,057	1,033	1,046	16,400	1,046
2017-04-10	1,040	1,074	1,036	1,057	7,500	1,057
2017-04-07	1,040	1,079	1,015	1,060	36,900	1,060
2017-04-06	1,085	1,085	1,017	1,040	75,000	1,040
2017-04-05	1,169	1,169	1,072	1,115	70,400	1,115
2017-04-04	1,196	1,217	1,108	1,148	148,100	1,148
2017-04-03	1,179	1,179	1,128	1,136	92,600	1,136
2017-03-31	1,210	1,233	1,140	1,162	128,000	1,162
2017-03-30	1,124	1,223	1,101	1,199	127,100	1,199
2017-03-29	1,066	1,124	1,066	1,122	24,400	1,122
2017-03-28	1,086	1,093	1,070	1,071	10,500	1,071
2017-03-27	1,065	1,120	1,063	1,091	29,800	1,091
2017-03-24	1,050	1,064	1,050	1,051	20,400	1,051
2017-03-23	1,045	1,063	1,040	1,055	46,000	1,055
2017-03-22	1,070	1,072	1,050	1,052	37,800	1,052
2017-03-21	1,082	1,095	1,070	1,080	45,400	1,080
2017-03-17	1,130	1,130	1,079	1,090	36,200	1,090
2017-03-16	1,075	1,149	1,070	1,132	32,000	1,132
2017-03-15	1,115	1,117	1,076	1,084	47,600	1,084
2017-03-14	1,147	1,175	1,115	1,119	62,300	1,119
2017-03-13	1,180	1,188	1,152	1,169	34,200	1,169
2017-03-10	1,183	1,191	1,168	1,180	18,600	1,180
2017-03-09	1,160	1,191	1,160	1,189	19,900	1,189
2017-03-08	1,136	1,165	1,136	1,160	38,100	1,160
2017-03-07	1,168	1,178	1,148	1,153	59,900	1,153
2017-03-06	1,194	1,200	1,168	1,171	46,200	1,171
2017-03-03	1,200	1,210	1,190	1,197	83,600	1,197
2017-03-02	1,202	1,228	1,180	1,198	105,000	1,198
2017-03-01	1,200	1,201	1,176	1,200	40,600	1,200
2017-02-28	1,230	1,230	1,176	1,195	60,900	1,195
2017-02-27	1,173	1,220	1,170	1,218	70,700	1,218
2017-02-24	1,161	1,200	1,151	1,182	85,700	1,182
2017-02-23	1,205	1,232	1,147	1,151	264,300	1,151
2017-02-22	1,215	1,379	1,213	1,251	647,500	1,251
2017-02-21	1,190	1,210	1,160	1,209	81,200	1,209
2017-02-20	1,165	1,166	1,142	1,160	38,600	1,160
2017-02-17	1,146	1,153	1,135	1,135	31,900	1,135
2017-02-16	1,170	1,188	1,146	1,146	42,100	1,146
2017-02-15	1,169	1,179	1,145	1,170	34,900	1,170
2017-02-14	1,171	1,188	1,145	1,160	66,300	1,160
2017-02-13	1,200	1,200	1,171	1,178	26,900	1,178
2017-02-10	1,170	1,199	1,135	1,175	162,700	1,175
2017-02-09	1,205	1,237	1,193	1,233	142,300	1,233
2017-02-08	1,149	1,176	1,141	1,175	50,700	1,175
2017-02-07	1,140	1,158	1,136	1,136	70,100	1,136
2017-02-06	1,172	1,175	1,130	1,150	28,800	1,150
2017-02-03	1,115	1,149	1,112	1,145	19,800	1,145
2017-02-02	1,088	1,170	1,076	1,121	58,100	1,121
2017-02-01	1,132	1,132	1,078	1,104	78,300	1,104
2017-01-31	1,227	1,227	1,011	1,177	114,600	1,177
2017-01-30	1,248	1,262	1,208	1,229	82,100	1,229
2017-01-27	1,238	1,245	1,213	1,229	55,600	1,229
2017-01-26	1,250	1,270	1,219	1,225	73,900	1,225
2017-01-25	1,221	1,278	1,217	1,226	74,400	1,226
2017-01-24	1,268	1,329	1,208	1,209	273,200	1,209
2017-01-23	1,150	1,208	1,130	1,208	151,800	1,208
2017-01-20	1,082	1,147	1,082	1,108	54,800	1,108
2017-01-19	1,146	1,187	1,083	1,110	81,500	1,110
2017-01-18	1,125	1,147	1,120	1,135	35,900	1,135
2017-01-17	1,130	1,159	1,118	1,133	60,400	1,133
2017-01-16	1,152	1,197	1,112	1,143	214,000	1,143
2017-01-13	1,010	1,070	998	1,070	84,900	1,070
2017-01-12	1,034	1,034	1,002	1,013	40,000	1,013
2017-01-11	1,045	1,046	1,021	1,024	28,400	1,024
2017-01-10	1,055	1,073	1,024	1,030	42,300	1,030
2017-01-06	989	1,080	989	1,025	74,400	1,025
2017-01-05	979	1,005	969	998	47,900	998
2017-01-04	1,003	1,015	955	967	96,700	967

分割・併合履歴： [2016-12-28]1株→5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