7559 ジーエフシー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1997-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-12-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1997-12-22 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1997-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-12-18 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1997-12-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-12-12 | 1,120 | 1,120 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1997-12-11 | 1,100 | 1,100 | 1,060 | 1,100 | 17,000 | 1,100 |
| 1997-12-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-12-05 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1997-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1997-12-02 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1997-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-11-26 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1997-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-11-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-12 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1997-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-31 | 989 | 1,040 | 989 | 1,040 | 9,000 | 1,040 |
| 1997-10-30 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 1997-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-10-21 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1997-10-17 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-03 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1997-10-01 | 1,230 | 1,250 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1997-09-30 | 1,250 | 1,250 | 1,230 | 1,250 | 9,000 | 1,250 |
| 1997-09-29 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1997-09-26 | 1,250 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1997-09-24 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1997-09-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-09-19 | 1,260 | 1,290 | 1,260 | 1,290 | 18,000 | 1,290 |
| 1997-09-18 | 1,250 | 1,280 | 1,250 | 1,260 | 30,000 | 1,260 |
| 1997-09-17 | 1,240 | 1,250 | 1,230 | 1,240 | 41,000 | 1,240 |
| 1997-09-16 | 1,240 | 1,240 | 1,230 | 1,230 | 44,000 | 1,230 |
| 1997-09-12 | 1,250 | 1,260 | 1,230 | 1,240 | 129,000 | 1,240 |
| 1997-09-11 | 1,230 | 1,230 | 1,230 | 1,230 | 271,000 | 1,230 |
分割・併合履歴 ： なし