4777 (株)ガーラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 467,000 | 467,000 | 464,000 | 467,000 | 4 | 934 |
| 2000-12-28 | 470,000 | 475,000 | 470,000 | 475,000 | 2 | 950 |
| 2000-12-27 | 479,000 | 480,000 | 470,000 | 470,000 | 4 | 940 |
| 2000-12-26 | 500,000 | 500,000 | 485,000 | 485,000 | 3 | 970 |
| 2000-12-25 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 1,000 |
| 2000-12-22 | 450,000 | 470,000 | 450,000 | 470,000 | 18 | 940 |
| 2000-12-20 | 650,000 | 650,000 | 600,000 | 600,000 | 5 | 1,200 |
| 2000-12-19 | 750,000 | 750,000 | 700,000 | 700,000 | 11 | 1,400 |
| 2000-12-18 | 750,000 | 750,000 | 750,000 | 750,000 | 8 | 1,500 |
| 2000-12-15 | 750,000 | 751,000 | 750,000 | 751,000 | 5 | 1,502 |
| 2000-12-14 | 800,000 | 800,000 | 750,000 | 750,000 | 13 | 1,500 |
| 2000-12-13 | 880,000 | 880,000 | 800,000 | 850,000 | 15 | 1,700 |
| 2000-12-12 | 900,000 | 905,000 | 900,000 | 900,000 | 4 | 1,800 |
| 2000-12-11 | 950,000 | 950,000 | 935,000 | 935,000 | 2 | 1,870 |
| 2000-12-08 | 950,000 | 950,000 | 950,000 | 950,000 | 1 | 1,900 |
| 2000-12-06 | 972,000 | 980,000 | 971,000 | 978,000 | 4 | 1,956 |
| 2000-12-04 | 990,000 | 990,000 | 990,000 | 990,000 | 3 | 1,980 |
| 2000-12-01 | 990,000 | 990,000 | 990,000 | 990,000 | 4 | 1,980 |
| 2000-11-30 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 2,000 |
| 2000-11-29 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 2 | 2,000 |
| 2000-11-28 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 3 | 2,000 |
| 2000-11-24 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 10 | 2,000 |
| 2000-11-22 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 12 | 2,000 |
| 2000-11-21 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 3 | 2,000 |
| 2000-11-20 | 1,010,000 | 1,030,000 | 990,000 | 1,000,000 | 19 | 2,000 |
| 2000-11-17 | 1,050,000 | 1,080,000 | 990,000 | 990,000 | 17 | 1,980 |
| 2000-11-15 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 | 2,100 |
| 2000-11-14 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 2,000 |
| 2000-11-13 | 1,050,000 | 1,060,000 | 1,000,000 | 1,000,000 | 12 | 2,000 |
| 2000-11-10 | 1,150,000 | 1,150,000 | 1,080,000 | 1,100,000 | 13 | 2,200 |
| 2000-11-09 | 1,090,000 | 1,150,000 | 1,090,000 | 1,150,000 | 11 | 2,300 |
| 2000-11-08 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 6 | 2,000 |
| 2000-11-07 | 990,000 | 990,000 | 951,000 | 970,000 | 7 | 1,940 |
| 2000-11-06 | 915,000 | 931,000 | 915,000 | 931,000 | 3 | 1,862 |
| 2000-11-02 | 911,000 | 930,000 | 910,000 | 915,000 | 13 | 1,830 |
| 2000-11-01 | 990,000 | 990,000 | 900,000 | 900,000 | 5 | 1,800 |
| 2000-10-27 | 910,000 | 1,000,000 | 910,000 | 1,000,000 | 3 | 2,000 |
| 2000-10-26 | 943,000 | 943,000 | 900,000 | 900,000 | 2 | 1,800 |
| 2000-10-25 | 1,070,000 | 1,070,000 | 980,000 | 980,000 | 3 | 1,960 |
| 2000-10-24 | 1,120,000 | 1,130,000 | 1,050,000 | 1,050,000 | 5 | 2,100 |
| 2000-10-23 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 2 | 2,300 |
| 2000-10-20 | 1,300,000 | 1,300,000 | 1,180,000 | 1,180,000 | 5 | 2,360 |
| 2000-10-19 | 1,160,000 | 1,160,000 | 1,160,000 | 1,160,000 | 1 | 2,320 |
| 2000-10-16 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 10 | 2,500 |
| 2000-10-13 | 1,190,000 | 1,250,000 | 1,150,000 | 1,250,000 | 9 | 2,500 |
| 2000-10-12 | 1,240,000 | 1,250,000 | 1,240,000 | 1,250,000 | 3 | 2,500 |
| 2000-10-11 | 1,210,000 | 1,330,000 | 1,210,000 | 1,260,000 | 8 | 2,520 |
| 2000-10-10 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 3 | 2,700 |
| 2000-10-06 | 1,460,000 | 1,460,000 | 1,420,000 | 1,420,000 | 18 | 2,840 |
| 2000-10-05 | 1,470,000 | 1,500,000 | 1,470,000 | 1,470,000 | 11 | 2,940 |
| 2000-10-04 | 1,500,000 | 1,510,000 | 1,470,000 | 1,500,000 | 7 | 3,000 |
| 2000-10-03 | 1,580,000 | 1,580,000 | 1,500,000 | 1,520,000 | 14 | 3,040 |
| 2000-10-02 | 1,710,000 | 1,710,000 | 1,580,000 | 1,580,000 | 20 | 3,160 |
| 2000-09-29 | 1,720,000 | 1,740,000 | 1,680,000 | 1,680,000 | 23 | 3,360 |
| 2000-09-28 | 1,580,000 | 1,730,000 | 1,580,000 | 1,660,000 | 32 | 3,320 |
| 2000-09-27 | 1,550,000 | 1,590,000 | 1,480,000 | 1,550,000 | 24 | 3,100 |
| 2000-09-26 | 1,550,000 | 1,590,000 | 1,510,000 | 1,550,000 | 14 | 3,100 |
| 2000-09-25 | 1,620,000 | 1,620,000 | 1,550,000 | 1,550,000 | 4 | 3,100 |
| 2000-09-22 | 1,590,000 | 1,590,000 | 1,500,000 | 1,550,000 | 17 | 3,100 |
| 2000-09-21 | 1,500,000 | 1,580,000 | 1,500,000 | 1,550,000 | 27 | 3,100 |
| 2000-09-20 | 1,570,000 | 1,580,000 | 1,500,000 | 1,500,000 | 18 | 3,000 |
| 2000-09-19 | 1,500,000 | 1,570,000 | 1,400,000 | 1,570,000 | 35 | 3,140 |
| 2000-09-18 | 1,670,000 | 1,670,000 | 1,570,000 | 1,570,000 | 11 | 3,140 |
| 2000-09-14 | 1,730,000 | 1,750,000 | 1,650,000 | 1,670,000 | 19 | 3,340 |
| 2000-09-13 | 1,800,000 | 1,890,000 | 1,720,000 | 1,750,000 | 56 | 3,500 |
| 2000-09-12 | 1,500,000 | 1,810,000 | 1,420,000 | 1,750,000 | 47 | 3,500 |
| 2000-09-11 | 1,620,000 | 1,620,000 | 1,510,000 | 1,550,000 | 26 | 3,100 |
| 2000-09-08 | 1,650,000 | 1,690,000 | 1,620,000 | 1,630,000 | 30 | 3,260 |
| 2000-09-07 | 1,700,000 | 1,700,000 | 1,640,000 | 1,700,000 | 27 | 3,400 |
| 2000-09-06 | 1,680,000 | 1,720,000 | 1,660,000 | 1,710,000 | 20 | 3,420 |
| 2000-09-05 | 1,680,000 | 1,730,000 | 1,670,000 | 1,670,000 | 38 | 3,340 |
| 2000-09-04 | 1,800,000 | 1,850,000 | 1,680,000 | 1,680,000 | 64 | 3,360 |
| 2000-09-01 | 1,980,000 | 1,990,000 | 1,800,000 | 1,830,000 | 194 | 3,660 |
| 2000-08-31 | 1,690,000 | 1,930,000 | 1,690,000 | 1,920,000 | 220 | 3,840 |
| 2000-08-30 | 1,580,000 | 1,700,000 | 1,580,000 | 1,700,000 | 114 | 3,400 |
| 2000-08-29 | 1,400,000 | 1,580,000 | 1,400,000 | 1,580,000 | 86 | 3,160 |
| 2000-08-28 | 1,440,000 | 1,440,000 | 1,380,000 | 1,400,000 | 124 | 2,800 |
| 2000-08-25 | 1,200,000 | 1,420,000 | 1,200,000 | 1,370,000 | 140 | 2,740 |
| 2000-08-24 | 1,500,000 | 1,500,000 | 1,260,000 | 1,260,000 | 302 | 2,520 |
| 2000-08-23 | 1,750,000 | 1,820,000 | 1,500,000 | 1,500,000 | 932 | 3,000 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
