7559 ジーエフシー(株) 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 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-12-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-12-27 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 2000-12-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-25 | 739 | 739 | 690 | 690 | 3,000 | 690 |
| 2000-12-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-12-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-12-20 | 810 | 810 | 750 | 750 | 12,000 | 750 |
| 2000-12-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2000-12-12 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 2000-12-11 | 863 | 863 | 863 | 863 | 10,000 | 863 |
| 2000-12-07 | 815 | 815 | 815 | 815 | 17,000 | 815 |
| 2000-12-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-12-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-11-10 | 829 | 829 | 829 | 829 | 12,000 | 829 |
| 2000-11-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-07 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 2000-10-31 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2000-10-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-10-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-10-10 | 855 | 855 | 840 | 840 | 11,000 | 840 |
| 2000-10-06 | 840 | 845 | 830 | 845 | 8,000 | 845 |
| 2000-10-02 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2000-09-25 | 841 | 841 | 840 | 840 | 5,000 | 840 |
| 2000-09-12 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2000-09-11 | 864 | 864 | 864 | 864 | 11,000 | 864 |
| 2000-09-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-09-05 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-09-04 | 803 | 803 | 800 | 800 | 5,000 | 800 |
| 2000-09-01 | 803 | 803 | 802 | 803 | 5,000 | 803 |
| 2000-08-31 | 850 | 850 | 803 | 803 | 2,000 | 803 |
| 2000-08-30 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-08-25 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-08-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-08-10 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 2000-07-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-07-27 | 890 | 890 | 830 | 830 | 2,000 | 830 |
| 2000-07-25 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2000-07-18 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-07-13 | 978 | 978 | 978 | 978 | 2,000 | 978 |
| 2000-07-12 | 983 | 983 | 970 | 978 | 18,000 | 978 |
| 2000-07-10 | 983 | 983 | 983 | 983 | 13,000 | 983 |
| 2000-06-30 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2000-06-23 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2000-06-12 | 913 | 913 | 913 | 913 | 10,000 | 913 |
| 2000-06-07 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 2000-06-02 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-06-01 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2000-05-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-05-25 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2000-05-11 | 857 | 857 | 857 | 857 | 4,000 | 857 |
| 2000-05-10 | 857 | 857 | 857 | 857 | 8,000 | 857 |
| 2000-05-01 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-04-25 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-04-10 | 834 | 834 | 834 | 834 | 12,000 | 834 |
| 2000-03-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-03-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-03-24 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-03-10 | 828 | 828 | 828 | 828 | 12,000 | 828 |
| 2000-03-09 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-03-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-03-01 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2000-02-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-02-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-02-14 | 808 | 808 | 790 | 790 | 6,000 | 790 |
| 2000-02-10 | 808 | 808 | 808 | 808 | 7,000 | 808 |
| 2000-02-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-02-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-02-04 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-02-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-01-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-01-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-01-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-01-12 | 819 | 819 | 819 | 819 | 9,000 | 819 |
| 2000-01-11 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2000-01-07 | 750 | 750 | 743 | 743 | 2,000 | 743 |
| 2000-01-06 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2000-01-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
分割・併合履歴 ： なし