7559 ジーエフシー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2002-12-27 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2002-12-26 | 830 | 830 | 830 | 830 | 600 | 830 |
| 2002-12-25 | 830 | 835 | 820 | 820 | 2,300 | 820 |
| 2002-12-24 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2002-12-20 | 850 | 850 | 810 | 830 | 900 | 830 |
| 2002-12-19 | 807 | 807 | 807 | 807 | 200 | 807 |
| 2002-12-18 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2002-12-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-12-16 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2002-12-13 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2002-12-12 | 770 | 820 | 760 | 790 | 8,700 | 790 |
| 2002-12-11 | 760 | 760 | 750 | 750 | 5,200 | 750 |
| 2002-12-10 | 770 | 770 | 750 | 750 | 16,800 | 750 |
| 2002-12-09 | 760 | 770 | 760 | 770 | 1,800 | 770 |
| 2002-12-06 | 760 | 760 | 750 | 750 | 1,100 | 750 |
| 2002-12-05 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2002-12-04 | 800 | 800 | 750 | 760 | 2,700 | 760 |
| 2002-12-03 | 830 | 830 | 810 | 820 | 3,000 | 820 |
| 2002-12-02 | 835 | 835 | 835 | 835 | 1,200 | 835 |
| 2002-11-29 | 850 | 850 | 820 | 830 | 3,900 | 830 |
| 2002-11-28 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2002-11-27 | 870 | 880 | 870 | 870 | 3,000 | 870 |
| 2002-11-26 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2002-11-25 | 870 | 880 | 870 | 880 | 2,100 | 880 |
| 2002-11-22 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2002-11-21 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2002-11-20 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2002-11-19 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2002-11-18 | 900 | 900 | 900 | 900 | 2,100 | 900 |
| 2002-11-15 | 925 | 925 | 880 | 910 | 4,700 | 910 |
| 2002-11-14 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-11-13 | 910 | 920 | 880 | 920 | 4,600 | 920 |
| 2002-11-12 | 890 | 890 | 870 | 880 | 3,700 | 880 |
| 2002-11-11 | 850 | 865 | 850 | 860 | 9,000 | 860 |
| 2002-11-08 | 850 | 860 | 850 | 860 | 500 | 860 |
| 2002-11-07 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2002-11-06 | 845 | 850 | 845 | 850 | 300 | 850 |
| 2002-11-05 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2002-11-01 | 890 | 890 | 835 | 835 | 2,900 | 835 |
| 2002-10-31 | 870 | 890 | 860 | 890 | 9,400 | 890 |
| 2002-10-30 | 855 | 860 | 855 | 860 | 300 | 860 |
| 2002-10-29 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2002-10-28 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2002-10-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-10-24 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2002-10-23 | 820 | 830 | 815 | 830 | 1,000 | 830 |
| 2002-10-22 | 830 | 840 | 820 | 830 | 1,400 | 830 |
| 2002-10-21 | 825 | 825 | 820 | 820 | 300 | 820 |
| 2002-10-18 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2002-10-17 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2002-10-16 | 880 | 880 | 855 | 855 | 200 | 855 |
| 2002-10-15 | 900 | 900 | 840 | 840 | 3,100 | 840 |
| 2002-10-11 | 850 | 850 | 830 | 830 | 4,500 | 830 |
| 2002-10-10 | 800 | 820 | 800 | 805 | 9,500 | 805 |
| 2002-10-09 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2002-10-08 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2002-10-07 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2002-10-04 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2002-10-03 | 845 | 845 | 840 | 840 | 300 | 840 |
| 2002-10-02 | 840 | 850 | 840 | 850 | 4,300 | 850 |
| 2002-10-01 | 890 | 890 | 850 | 850 | 900 | 850 |
| 2002-09-30 | 905 | 905 | 895 | 895 | 900 | 895 |
| 2002-09-27 | 915 | 915 | 905 | 905 | 300 | 905 |
| 2002-09-26 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2002-09-25 | 940 | 950 | 925 | 925 | 3,800 | 925 |
| 2002-09-24 | 940 | 950 | 940 | 950 | 1,200 | 950 |
| 2002-09-20 | 940 | 950 | 940 | 940 | 1,200 | 940 |
| 2002-09-19 | 940 | 945 | 940 | 940 | 800 | 940 |
| 2002-09-18 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2002-09-17 | 946 | 946 | 935 | 940 | 1,500 | 940 |
| 2002-09-13 | 945 | 945 | 940 | 940 | 300 | 940 |
| 2002-09-12 | 945 | 945 | 940 | 940 | 2,500 | 940 |
| 2002-09-11 | 975 | 975 | 940 | 945 | 5,700 | 945 |
| 2002-09-10 | 940 | 950 | 940 | 940 | 8,000 | 940 |
| 2002-09-09 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-09-06 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2002-09-05 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2002-09-04 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2002-09-03 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2002-09-02 | 950 | 950 | 950 | 950 | 700 | 950 |
| 2002-08-30 | 920 | 920 | 900 | 900 | 400 | 900 |
| 2002-08-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-08-28 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-08-27 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2002-08-26 | 945 | 945 | 935 | 935 | 300 | 935 |
| 2002-08-23 | 920 | 945 | 920 | 945 | 3,300 | 945 |
| 2002-08-22 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2002-08-21 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2002-08-20 | 980 | 980 | 950 | 950 | 2,700 | 950 |
| 2002-08-19 | 980 | 985 | 980 | 980 | 400 | 980 |
| 2002-08-16 | 985 | 985 | 980 | 980 | 200 | 980 |
| 2002-08-15 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2002-08-14 | 1,000 | 1,000 | 980 | 980 | 8,000 | 980 |
| 2002-08-13 | 980 | 1,000 | 980 | 980 | 7,100 | 980 |
| 2002-08-12 | 960 | 970 | 960 | 965 | 7,300 | 965 |
| 2002-08-09 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2002-08-08 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2002-08-07 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2002-08-06 | 980 | 980 | 970 | 970 | 300 | 970 |
| 2002-08-05 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2002-08-02 | 990 | 990 | 985 | 985 | 2,400 | 985 |
| 2002-08-01 | 970 | 1,000 | 970 | 1,000 | 600 | 1,000 |
| 2002-07-31 | 1,020 | 1,020 | 960 | 960 | 3,000 | 960 |
| 2002-07-30 | 1,000 | 1,000 | 980 | 980 | 11,000 | 980 |
| 2002-07-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-07-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-07-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2002-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-07-15 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2002-07-12 | 1,020 | 1,050 | 1,010 | 1,050 | 16,000 | 1,050 |
| 2002-07-11 | 940 | 980 | 940 | 970 | 12,000 | 970 |
| 2002-07-10 | 900 | 930 | 900 | 910 | 10,000 | 910 |
| 2002-07-09 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2002-07-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-07-05 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-07-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-07-03 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-07-02 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2002-07-01 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2002-06-28 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2002-06-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-06-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2002-06-25 | 900 | 925 | 870 | 925 | 6,000 | 925 |
| 2002-06-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2002-06-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-06-20 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2002-06-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-06-18 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2002-06-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-06-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-06-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-06-12 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2002-06-11 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2002-06-10 | 920 | 920 | 900 | 900 | 4,000 | 900 |
| 2002-06-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2002-06-06 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2002-06-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-06-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-06-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-05-31 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2002-05-30 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-05-29 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2002-05-28 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2002-05-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-05-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-05-23 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-05-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-05-21 | 930 | 930 | 920 | 920 | 5,000 | 920 |
| 2002-05-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-05-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-05-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-05-15 | 950 | 950 | 945 | 945 | 3,000 | 945 |
| 2002-05-14 | 950 | 965 | 950 | 950 | 6,000 | 950 |
| 2002-05-13 | 950 | 970 | 945 | 945 | 5,000 | 945 |
| 2002-05-10 | 940 | 955 | 940 | 950 | 7,000 | 950 |
| 2002-05-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-05-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-05-02 | 900 | 940 | 900 | 940 | 6,000 | 940 |
| 2002-05-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-04-30 | 915 | 950 | 895 | 895 | 7,000 | 895 |
| 2002-04-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2002-04-25 | 980 | 980 | 920 | 920 | 6,000 | 920 |
| 2002-04-24 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2002-04-23 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2002-04-22 | 915 | 925 | 915 | 925 | 2,000 | 925 |
| 2002-04-19 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2002-04-18 | 960 | 960 | 955 | 955 | 2,000 | 955 |
| 2002-04-17 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2002-04-16 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2002-04-15 | 990 | 990 | 960 | 960 | 2,000 | 960 |
| 2002-04-12 | 950 | 950 | 910 | 940 | 8,000 | 940 |
| 2002-04-11 | 920 | 920 | 895 | 895 | 6,000 | 895 |
| 2002-04-10 | 819 | 870 | 819 | 870 | 4,000 | 870 |
| 2002-04-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-04-08 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2002-04-05 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-04-04 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2002-04-03 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-04-02 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2002-04-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-03-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2002-03-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-03-27 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2002-03-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-03-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-03-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-03-20 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-03-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-03-18 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2002-03-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-03-14 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2002-03-13 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 2002-03-12 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 2002-03-11 | 790 | 850 | 790 | 850 | 10,000 | 850 |
| 2002-03-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2002-03-07 | 800 | 800 | 798 | 800 | 2,000 | 800 |
| 2002-03-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-03-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-03-04 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 2002-03-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-02-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-02-27 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2002-02-26 | 765 | 765 | 755 | 765 | 2,000 | 765 |
| 2002-02-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-02-22 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2002-02-21 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-02-20 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-02-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-18 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 2002-02-15 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2002-02-14 | 704 | 730 | 704 | 704 | 6,000 | 704 |
| 2002-02-13 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2002-02-12 | 730 | 740 | 690 | 690 | 16,000 | 690 |
| 2002-02-08 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-02-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-02-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-02-01 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2002-01-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-01-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-01-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-01-28 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 2002-01-25 | 750 | 800 | 750 | 786 | 10,000 | 786 |
| 2002-01-24 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2002-01-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-01-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-01-21 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2002-01-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-01-17 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-01-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-01-15 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2002-01-11 | 700 | 710 | 700 | 700 | 15,000 | 700 |
| 2002-01-10 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 2002-01-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-01-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-01-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-01-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
分割・併合履歴 ： なし