4777 (株)ガーラ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30234,000234,000220,000225,0004172,250
2005-12-29234,000236,000225,000229,0009082,290
2005-12-28213,000236,000210,000234,0002,9282,340
2005-12-27210,000212,000203,000208,0005212,080
2005-12-26215,000215,000205,000212,0007002,120
2005-12-22224,000225,000203,000210,0009322,100
2005-12-21236,000246,000217,000220,0002,6552,200
2005-12-20206,000232,000201,000230,0003,3742,300
2005-12-19215,000215,000198,000206,0001,3732,060
2005-12-16190,000218,000189,000217,0002,3192,170
2005-12-15190,000191,000188,000189,0002731,890
2005-12-14190,000192,000188,000189,0003391,890
2005-12-13193,000195,000190,000190,0002751,900
2005-12-12195,000196,000190,000193,0003241,930
2005-12-09191,000195,000190,000194,0003671,940
2005-12-08190,000193,000183,000189,0004201,890
2005-12-07197,000197,000190,000194,0003081,940
2005-12-06201,000201,000188,000192,0005451,920
2005-12-05209,000209,000193,000197,0001,2321,970
2005-12-02210,000232,000206,000210,0004,7162,100
2005-12-01179,000206,000179,000206,0003,0472,060
2005-11-30185,000185,000175,000176,0007961,760
2005-11-29190,000190,000182,000186,0007511,860
2005-11-28195,000199,000190,000194,0003421,940
2005-11-25197,000199,000188,000198,0004391,980
2005-11-24209,000209,000199,000200,0004272,000
2005-11-22213,000213,000208,000210,0004702,100
2005-11-21211,000224,000210,000216,0007152,160
2005-11-18210,000213,000203,000213,0004282,130
2005-11-17210,000218,000208,000211,0006512,110
2005-11-16226,000228,000225,000226,0005502,260
2005-11-15226,000228,000225,000226,0001312,260
2005-11-14228,000228,000225,000227,0001882,270
2005-11-11234,000238,000224,000229,0003962,290
2005-11-10228,000241,000228,000230,0007762,300
2005-11-09228,000229,000226,000227,000932,270
2005-11-08228,000228,000225,000228,0001142,280
2005-11-07230,000231,000226,000227,0001772,270
2005-11-04236,000236,000229,000230,0003952,300
2005-11-02232,000237,000232,000233,0001572,330
2005-11-01236,000238,000231,000232,0001032,320
2005-10-31236,000240,000234,000235,0001352,350
2005-10-28228,000244,000228,000244,0005192,440
2005-10-27230,000231,000228,000229,0001202,290
2005-10-26236,000236,000230,000232,0001182,320
2005-10-25242,000242,000232,000236,0001552,360
2005-10-24241,000243,000235,000237,0002142,370
2005-10-21244,000249,000235,000246,0004842,460
2005-10-20255,000265,000244,000248,0009572,480
2005-10-19233,000262,000233,000255,0001,8302,550
2005-10-18229,000233,000226,000228,0001382,280
2005-10-17235,000238,000228,000228,0002682,280
2005-10-14230,000238,000225,000238,0004172,380
2005-10-13234,000234,000225,000226,0004412,260
2005-10-12242,000242,000235,000238,0002202,380
2005-10-11248,000248,000241,000243,0001722,430
2005-10-07242,000249,000238,000249,0002942,490
2005-10-06249,000253,000235,000245,0003932,450
2005-10-05249,000259,000238,000245,0009312,450
2005-10-04269,000289,000253,000253,0001,6042,530
2005-10-03255,000266,000248,000254,0008212,540
2005-09-30285,000285,000260,000267,0001,2522,670
2005-09-29352,000352,000299,000307,0002,3383,070
2005-09-27302,000302,000302,000302,000983,020
2005-09-261,170,0001,170,0001,040,0001,130,0003142,260
2005-09-221,200,0001,210,0001,150,0001,170,0001862,340
2005-09-211,320,0001,330,0001,230,0001,250,0002172,500
2005-09-201,380,0001,380,0001,320,0001,320,0001332,640
2005-09-161,350,0001,380,0001,340,0001,350,000972,700
2005-09-151,370,0001,380,0001,350,0001,370,0001352,740
2005-09-141,340,0001,420,0001,340,0001,360,0003042,720
2005-09-131,350,0001,360,0001,340,0001,350,000892,700
2005-09-121,390,0001,400,0001,360,0001,370,000732,740
2005-09-091,380,0001,390,0001,340,0001,370,0001862,740
2005-09-081,420,0001,420,0001,380,0001,400,000852,800
2005-09-071,430,0001,430,0001,390,0001,400,0001442,800
2005-09-061,470,0001,480,0001,410,0001,440,0001582,880
2005-09-051,460,0001,530,0001,460,0001,470,0001762,940
2005-09-021,500,0001,540,0001,440,0001,460,0003272,920
2005-09-011,410,0001,510,0001,410,0001,510,0005773,020
2005-08-311,400,0001,430,0001,350,0001,390,0002412,780
2005-08-301,340,0001,410,0001,340,0001,370,0002162,740
2005-08-291,320,0001,440,0001,300,0001,400,0003332,800
2005-08-261,380,0001,380,0001,340,0001,350,0001832,700
2005-08-251,430,0001,430,0001,340,0001,390,0003552,780
2005-08-241,520,0001,520,0001,410,0001,430,0005012,860
2005-08-231,580,0001,580,0001,530,0001,540,0001933,080
2005-08-221,650,0001,650,0001,570,0001,580,0004403,160
2005-08-191,580,0001,590,0001,550,0001,560,0001483,120
2005-08-181,580,0001,590,0001,540,0001,560,0001883,120
2005-08-171,600,0001,650,0001,550,0001,560,0003563,120
2005-08-161,550,0001,650,0001,500,0001,620,0006963,240
2005-08-151,570,0001,570,0001,520,0001,550,0001053,100
2005-08-121,560,0001,610,0001,530,0001,550,0003603,100
2005-08-111,650,0001,650,0001,510,0001,530,0001,3493,060
2005-08-101,660,0001,710,0001,630,0001,680,0005263,360
2005-08-091,740,0001,760,0001,690,0001,710,0006633,420
2005-08-081,660,0001,770,0001,600,0001,660,0001,0503,320
2005-08-051,700,0001,890,0001,660,0001,690,0002,6653,380
2005-08-041,510,0001,620,0001,420,0001,620,0001,4833,240
2005-08-031,700,0001,780,0001,490,0001,490,0001,0712,980
2005-08-021,550,0001,790,0001,530,0001,760,0003,6573,520
2005-08-011,460,0001,560,0001,420,0001,520,0008553,040
2005-07-291,430,0001,490,0001,390,0001,480,0007102,960
2005-07-281,330,0001,420,0001,320,0001,420,0002902,840
2005-07-271,350,0001,350,0001,290,0001,310,0002072,620
2005-07-261,410,0001,430,0001,360,0001,360,0003772,720
2005-07-251,400,0001,450,0001,380,0001,440,0006652,880
2005-07-221,400,0001,400,0001,350,0001,380,0002142,760
2005-07-211,400,0001,460,0001,380,0001,390,0007572,780
2005-07-201,310,0001,390,0001,300,0001,390,0009382,780
2005-07-191,180,0001,310,0001,140,0001,300,0007662,600
2005-07-151,240,0001,240,0001,190,0001,200,0002052,400
2005-07-141,250,0001,280,0001,200,0001,230,0003482,460
2005-07-131,300,0001,320,0001,230,0001,230,0003442,460
2005-07-121,300,0001,330,0001,270,0001,310,0002852,620
2005-07-111,250,0001,370,0001,240,0001,270,0003992,540
2005-07-081,280,0001,300,0001,250,0001,270,0002022,540
2005-07-071,340,0001,400,0001,290,0001,310,0003222,620
2005-07-061,270,0001,410,0001,230,0001,370,0001,1042,740
2005-07-051,350,0001,360,0001,210,0001,290,0008722,580
2005-07-041,430,0001,430,0001,330,0001,350,0006992,700
2005-07-011,430,0001,470,0001,390,0001,430,0006232,860
2005-06-301,560,0001,600,0001,430,0001,480,0009852,960
2005-06-291,440,0001,590,0001,430,0001,560,0002,2573,120
2005-06-281,410,0001,450,0001,350,0001,410,0005762,820
2005-06-271,350,0001,470,0001,340,0001,400,0001,0192,800
2005-06-241,460,0001,530,0001,320,0001,380,0002,0142,760
2005-06-231,420,0001,510,0001,330,0001,510,0002,5323,020
2005-06-221,170,0001,310,0001,160,0001,310,0001,7172,620
2005-06-211,110,0001,160,0001,070,0001,110,0003302,220
2005-06-20980,0001,160,000971,0001,110,0009032,220
2005-06-171,170,0001,170,0001,020,0001,020,0009242,040
2005-06-161,250,0001,250,0001,120,0001,170,0009012,340
2005-06-151,160,0001,270,0001,120,0001,210,0002,2762,420
2005-06-141,090,0001,260,0001,070,0001,140,0004,0562,280
2005-06-13964,0001,070,000963,0001,070,0002,5272,140
2005-06-10979,0001,030,000955,000966,0001,5841,932
2005-06-09939,0001,010,000892,000974,0002,6811,948
2005-06-08852,000932,000818,000923,0001,3201,846
2005-06-07852,000945,000835,000860,0002,5951,720
2005-06-06740,000846,000710,000846,0001,3551,692
2005-06-03783,000794,000725,000746,0006081,492
2005-06-02787,000834,000742,000773,0002,6131,546
2005-06-01675,000747,000651,000747,0002,2441,494
2005-05-31696,000714,000645,000647,0001,6461,294
2005-05-30591,000665,000575,000665,0001,5161,330
2005-05-27510,000575,000510,000565,0006171,130
2005-05-26573,000598,000484,000505,0007691,010
2005-05-25543,000543,000543,000543,0001571,086
2005-05-24452,000487,000452,000487,00048974
2005-05-23465,000465,000436,000438,00072876
2005-05-20489,000490,000460,000475,00074950
2005-05-19495,000502,000490,000490,00036980
2005-05-18455,000480,000450,000480,00079960
2005-05-17515,000520,000445,000450,00066900
2005-05-16530,000530,000510,000511,000591,022
2005-05-13526,000530,000515,000530,000601,060
2005-05-12529,000530,000515,000530,000831,060
2005-05-11521,000530,000503,000516,0001401,032
2005-05-10552,000552,000535,000535,000451,070
2005-05-09575,000575,000540,000560,0001301,120
2005-05-06585,000585,000562,000572,000641,144
2005-05-02567,000567,000550,000555,000871,110
2005-04-28561,000575,000549,000565,000871,130
2005-04-27572,000572,000552,000558,000911,116
2005-04-26580,000586,000573,000574,0001361,148
2005-04-25581,000620,000556,000580,0002791,160
2005-04-22603,000637,000582,000588,0002641,176
2005-04-21606,000614,000570,000585,0002431,170
2005-04-20643,000650,000610,000616,0005761,232
2005-04-19630,000658,000608,000631,0001,0061,262
2005-04-18637,000676,000590,000592,0001,3911,184
2005-04-15576,000656,000563,000656,0001,4421,312
2005-04-14534,000585,000534,000556,0005531,112
2005-04-13521,000610,000519,000544,0001,1201,088
2005-04-12605,000620,000531,000531,0007711,062
2005-04-11655,000655,000596,000631,0009601,262
2005-04-08660,000678,000629,000635,0001,3561,270
2005-04-07651,000695,000627,000640,0001,5611,280
2005-04-06630,000699,000580,000678,0002,8661,356
2005-04-05492,000603,000475,000603,0002,6591,206
2005-04-04548,000568,000502,000503,0008341,006
2005-04-01560,000578,000530,000548,0001,5481,096
2005-03-31515,000602,000510,000530,0004,1981,060
2005-03-30470,000505,000460,000505,0002,0961,010
2005-03-29395,000455,000362,000455,0001,654910
2005-03-28420,000470,000405,000405,0001,304810
2005-03-25482,000519,000470,000480,0001,745960
2005-03-24462,000472,000437,000472,0001,597944
2005-03-23370,000422,000356,000422,0001,576844
2005-03-22395,000403,000330,000352,0001,765704
2005-03-18340,000353,000329,000353,000834706
2005-03-17262,000303,000262,000303,000761606
2005-03-16285,000302,000257,000263,0001,670526
2005-03-15225,000262,000219,000262,000250524
2005-03-14215,000224,000211,000222,000240444
2005-03-11199,000223,000199,000223,000563446
2005-03-10196,000196,000189,000193,00026386
2005-03-09191,000192,000188,000188,00047376
2005-03-08191,000197,000188,000190,00054380
2005-03-07189,000202,000189,000197,000161394
2005-03-04191,000191,000182,000186,00046372
2005-03-03178,000194,000178,000187,000163374
2005-03-02187,000187,000177,000177,000147354
2005-03-01205,000213,000188,000191,000669382
2005-02-28176,000195,000172,000195,000206390
2005-02-25164,000165,000163,000165,00028330
2005-02-24164,000165,000163,000165,00012330
2005-02-23166,000166,000163,000165,00023330
2005-02-22165,000168,000165,000168,00056336
2005-02-21163,000165,000163,000165,0009330
2005-02-18160,000163,000160,000163,0007326
2005-02-17161,000162,000160,000160,00041320
2005-02-16163,000164,000160,000160,00023320
2005-02-15159,000164,000159,000163,00037326
2005-02-14167,000167,000159,000164,00070328
2005-02-10161,000174,000161,000168,00071336
2005-02-09160,000160,000159,000159,0009318
2005-02-08159,000162,000159,000160,00014320
2005-02-07158,000158,000156,000157,00016314
2005-02-04158,000158,000156,000156,00010312
2005-02-03166,000167,000159,000159,00024318
2005-02-02161,000164,000157,000164,00029328
2005-02-01159,000162,000157,000161,00012322
2005-01-31163,000168,000159,000161,00039322
2005-01-28154,000172,000154,000161,000133322
2005-01-27154,000154,000151,000154,00015308
2005-01-26150,000156,000150,000153,00037306
2005-01-25153,000153,000149,000150,00031300
2005-01-24150,000153,000149,000150,00020300
2005-01-21150,000152,000150,000150,00017300
2005-01-20150,000151,000148,000149,00015298
2005-01-19153,000153,000149,000149,00033298
2005-01-18153,000153,000147,000152,00029304
2005-01-17150,000153,000150,000151,00014302
2005-01-14151,000151,000149,000149,0007298
2005-01-13150,000155,000148,000148,00013296
2005-01-12151,000151,000149,000151,00021302
2005-01-11158,000158,000153,000153,00016306
2005-01-07155,000155,000151,000155,00020310
2005-01-06147,000157,000147,000151,000106302
2005-01-05145,000147,000143,000145,00026290

分割・併合履歴 : [2013-09-26]1株→100株 [2005-09-27]1株→5株