7559 ジーエフシー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-12-17 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-12-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-12-14 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1999-12-10 | 786 | 786 | 786 | 786 | 13,000 | 786 |
| 1999-12-08 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-11-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-11-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-11-24 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-11-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-11-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-11-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-11-11 | 904 | 904 | 904 | 904 | 8,000 | 904 |
| 1999-11-10 | 861 | 861 | 861 | 861 | 4,000 | 861 |
| 1999-11-09 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1999-11-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-11-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-11-01 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1999-10-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-10-13 | 929 | 929 | 929 | 929 | 6,000 | 929 |
| 1999-10-12 | 891 | 891 | 891 | 891 | 6,000 | 891 |
| 1999-10-07 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1999-10-01 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-09-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-09-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-09-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-09-24 | 871 | 890 | 871 | 890 | 2,000 | 890 |
| 1999-09-20 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1999-09-10 | 934 | 934 | 934 | 934 | 12,000 | 934 |
| 1999-09-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-09-07 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1999-09-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-09-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-09-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-08-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-08-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-08-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1999-08-11 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-08-10 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1999-08-09 | 981 | 999 | 980 | 999 | 17,000 | 999 |
| 1999-08-05 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 1999-08-04 | 980 | 990 | 950 | 990 | 30,000 | 990 |
| 1999-08-03 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1999-08-02 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-07-30 | 900 | 900 | 900 | 900 | 31,000 | 900 |
| 1999-07-29 | 900 | 900 | 900 | 900 | 21,000 | 900 |
| 1999-07-27 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1999-07-23 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 1999-07-16 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1999-07-13 | 950 | 950 | 945 | 945 | 15,000 | 945 |
| 1999-07-12 | 946 | 946 | 945 | 946 | 23,000 | 946 |
| 1999-07-09 | 890 | 901 | 890 | 901 | 5,000 | 901 |
| 1999-07-08 | 910 | 910 | 890 | 890 | 7,000 | 890 |
| 1999-07-07 | 911 | 911 | 910 | 910 | 4,000 | 910 |
| 1999-07-06 | 917 | 917 | 910 | 910 | 12,000 | 910 |
| 1999-07-05 | 906 | 911 | 900 | 907 | 14,000 | 907 |
| 1999-07-02 | 910 | 915 | 900 | 900 | 4,000 | 900 |
| 1999-07-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-06-30 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1999-06-29 | 900 | 900 | 881 | 881 | 3,000 | 881 |
| 1999-06-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-06-24 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1999-06-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-06-22 | 901 | 901 | 900 | 901 | 11,000 | 901 |
| 1999-06-21 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1999-06-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-06-10 | 882 | 900 | 882 | 900 | 12,000 | 900 |
| 1999-06-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-06-01 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1999-05-31 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1999-05-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1999-05-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-05-10 | 943 | 943 | 943 | 943 | 10,000 | 943 |
| 1999-04-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1999-04-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-04-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-04-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-04-16 | 900 | 933 | 900 | 933 | 2,000 | 933 |
| 1999-04-13 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1999-04-12 | 927 | 927 | 927 | 927 | 10,000 | 927 |
| 1999-04-08 | 885 | 885 | 880 | 880 | 4,000 | 880 |
| 1999-04-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-04-06 | 904 | 904 | 880 | 880 | 2,000 | 880 |
| 1999-04-02 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 1999-03-31 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1999-03-24 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1999-03-18 | 785 | 786 | 785 | 786 | 2,000 | 786 |
| 1999-03-11 | 801 | 801 | 780 | 780 | 5,000 | 780 |
| 1999-03-10 | 850 | 870 | 850 | 870 | 13,000 | 870 |
| 1999-03-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-03-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-03-02 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1999-03-01 | 850 | 850 | 790 | 790 | 5,000 | 790 |
| 1999-02-26 | 830 | 830 | 830 | 830 | 17,000 | 830 |
| 1999-02-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-02-24 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-02-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-02-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-02-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-02-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-02-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-02-10 | 939 | 939 | 939 | 939 | 11,000 | 939 |
| 1999-02-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1999-02-03 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-02-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-01-27 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1999-01-26 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1999-01-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-01-11 | 978 | 978 | 978 | 978 | 11,000 | 978 |
| 1999-01-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： なし