7559 ジーエフシー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-12-14 | 953 | 953 | 953 | 953 | 5,000 | 953 |
| 1998-12-11 | 908 | 908 | 908 | 908 | 3,000 | 908 |
| 1998-12-10 | 863 | 865 | 863 | 865 | 2,000 | 865 |
| 1998-12-08 | 850 | 850 | 825 | 825 | 2,000 | 825 |
| 1998-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-11-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1998-11-10 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1998-10-29 | 1,070 | 1,070 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-10-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-10-12 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1998-09-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1998-09-10 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1998-08-25 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1998-08-10 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1998-07-24 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1998-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1998-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1998-07-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-07-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1998-07-06 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1998-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1998-06-25 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1998-06-17 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1998-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1998-06-05 | 1,020 | 1,080 | 1,020 | 1,080 | 3,000 | 1,080 |
| 1998-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-05-25 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1998-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1998-05-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1998-04-24 | 1,140 | 1,170 | 1,140 | 1,170 | 7,000 | 1,170 |
| 1998-04-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-04-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-03-25 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1998-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1998-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-03-19 | 1,150 | 1,210 | 1,150 | 1,210 | 34,000 | 1,210 |
| 1998-03-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1998-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-03-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-03-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1998-02-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-02-25 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 1998-02-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1998-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1998-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1998-02-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1998-01-30 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1998-01-29 | 1,130 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1998-01-27 | 1,130 | 1,130 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1998-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1998-01-23 | 1,120 | 1,150 | 1,120 | 1,130 | 11,000 | 1,130 |
| 1998-01-20 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1998-01-19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1998-01-16 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1998-01-13 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1998-01-09 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1998-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1998-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
分割・併合履歴 ： なし