7559 ジーエフシー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 740 | 745 | 737 | 745 | 500 | 745 |
| 2008-12-26 | 734 | 734 | 734 | 734 | 100 | 734 |
| 2008-12-25 | 758 | 758 | 714 | 714 | 1,400 | 714 |
| 2008-12-24 | 730 | 740 | 730 | 740 | 400 | 740 |
| 2008-12-22 | 717 | 717 | 716 | 716 | 400 | 716 |
| 2008-12-19 | 720 | 720 | 717 | 717 | 200 | 717 |
| 2008-12-18 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2008-12-16 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2008-12-15 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2008-12-12 | 750 | 760 | 750 | 760 | 6,900 | 760 |
| 2008-12-11 | 740 | 750 | 740 | 749 | 3,700 | 749 |
| 2008-12-10 | 719 | 750 | 719 | 750 | 4,100 | 750 |
| 2008-12-09 | 742 | 745 | 725 | 745 | 1,500 | 745 |
| 2008-12-08 | 710 | 730 | 710 | 730 | 3,100 | 730 |
| 2008-12-05 | 700 | 700 | 680 | 683 | 800 | 683 |
| 2008-12-04 | 680 | 700 | 680 | 700 | 2,700 | 700 |
| 2008-12-03 | 704 | 712 | 700 | 700 | 5,900 | 700 |
| 2008-12-02 | 731 | 735 | 722 | 724 | 1,600 | 724 |
| 2008-12-01 | 730 | 735 | 730 | 735 | 1,900 | 735 |
| 2008-11-28 | 709 | 730 | 708 | 730 | 500 | 730 |
| 2008-11-27 | 703 | 708 | 703 | 708 | 200 | 708 |
| 2008-11-26 | 700 | 702 | 700 | 702 | 500 | 702 |
| 2008-11-25 | 734 | 734 | 701 | 702 | 1,400 | 702 |
| 2008-11-21 | 718 | 718 | 702 | 714 | 1,200 | 714 |
| 2008-11-20 | 715 | 717 | 715 | 717 | 300 | 717 |
| 2008-11-19 | 714 | 714 | 713 | 713 | 500 | 713 |
| 2008-11-18 | 711 | 713 | 711 | 713 | 700 | 713 |
| 2008-11-17 | 731 | 732 | 731 | 732 | 400 | 732 |
| 2008-11-13 | 741 | 742 | 740 | 741 | 500 | 741 |
| 2008-11-12 | 800 | 800 | 800 | 800 | 4,100 | 800 |
| 2008-11-11 | 800 | 800 | 799 | 800 | 3,200 | 800 |
| 2008-11-10 | 810 | 810 | 800 | 801 | 3,800 | 801 |
| 2008-11-07 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2008-11-06 | 703 | 710 | 701 | 702 | 2,100 | 702 |
| 2008-11-05 | 690 | 700 | 690 | 700 | 500 | 700 |
| 2008-11-04 | 661 | 678 | 661 | 678 | 400 | 678 |
| 2008-10-31 | 651 | 655 | 651 | 655 | 900 | 655 |
| 2008-10-30 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2008-10-29 | 644 | 650 | 635 | 650 | 500 | 650 |
| 2008-10-28 | 621 | 634 | 621 | 634 | 900 | 634 |
| 2008-10-27 | 656 | 656 | 645 | 645 | 700 | 645 |
| 2008-10-24 | 736 | 736 | 655 | 655 | 2,200 | 655 |
| 2008-10-23 | 655 | 656 | 655 | 656 | 600 | 656 |
| 2008-10-22 | 665 | 665 | 660 | 660 | 1,300 | 660 |
| 2008-10-21 | 656 | 660 | 656 | 660 | 3,000 | 660 |
| 2008-10-20 | 686 | 686 | 621 | 655 | 3,100 | 655 |
| 2008-10-17 | 684 | 684 | 683 | 684 | 700 | 684 |
| 2008-10-16 | 680 | 683 | 678 | 683 | 600 | 683 |
| 2008-10-15 | 719 | 765 | 719 | 765 | 3,600 | 765 |
| 2008-10-14 | 690 | 719 | 680 | 718 | 5,100 | 718 |
| 2008-10-10 | 677 | 677 | 621 | 670 | 3,800 | 670 |
| 2008-10-09 | 687 | 687 | 670 | 687 | 1,700 | 687 |
| 2008-10-08 | 698 | 700 | 698 | 700 | 1,800 | 700 |
| 2008-10-07 | 731 | 731 | 712 | 712 | 4,200 | 712 |
| 2008-10-06 | 840 | 840 | 811 | 811 | 900 | 811 |
| 2008-10-03 | 845 | 845 | 842 | 842 | 600 | 842 |
| 2008-10-02 | 846 | 846 | 846 | 846 | 400 | 846 |
| 2008-10-01 | 840 | 840 | 839 | 839 | 200 | 839 |
| 2008-09-30 | 839 | 840 | 832 | 840 | 1,000 | 840 |
| 2008-09-29 | 858 | 860 | 852 | 860 | 1,200 | 860 |
| 2008-09-26 | 870 | 870 | 868 | 868 | 400 | 868 |
| 2008-09-25 | 878 | 895 | 870 | 895 | 2,400 | 895 |
| 2008-09-24 | 881 | 898 | 881 | 895 | 1,800 | 895 |
| 2008-09-22 | 900 | 900 | 880 | 880 | 2,200 | 880 |
| 2008-09-19 | 900 | 900 | 895 | 895 | 800 | 895 |
| 2008-09-18 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-09-17 | 900 | 909 | 900 | 909 | 600 | 909 |
| 2008-09-16 | 918 | 918 | 871 | 900 | 1,400 | 900 |
| 2008-09-12 | 900 | 925 | 900 | 920 | 2,800 | 920 |
| 2008-09-11 | 905 | 930 | 905 | 928 | 3,800 | 928 |
| 2008-09-10 | 922 | 922 | 920 | 920 | 4,700 | 920 |
| 2008-09-09 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2008-09-08 | 915 | 915 | 911 | 911 | 800 | 911 |
| 2008-09-05 | 895 | 900 | 890 | 900 | 400 | 900 |
| 2008-09-03 | 900 | 900 | 892 | 892 | 1,300 | 892 |
| 2008-09-02 | 920 | 920 | 910 | 910 | 2,100 | 910 |
| 2008-09-01 | 931 | 931 | 920 | 920 | 1,900 | 920 |
| 2008-08-28 | 939 | 939 | 921 | 921 | 300 | 921 |
| 2008-08-26 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2008-08-25 | 915 | 930 | 915 | 930 | 1,000 | 930 |
| 2008-08-22 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-08-21 | 900 | 900 | 890 | 900 | 600 | 900 |
| 2008-08-18 | 899 | 899 | 882 | 882 | 600 | 882 |
| 2008-08-15 | 922 | 922 | 900 | 901 | 700 | 901 |
| 2008-08-14 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2008-08-13 | 941 | 949 | 932 | 932 | 3,000 | 932 |
| 2008-08-12 | 944 | 947 | 936 | 947 | 3,600 | 947 |
| 2008-08-11 | 962 | 984 | 955 | 974 | 4,300 | 974 |
| 2008-08-08 | 958 | 982 | 958 | 982 | 3,600 | 982 |
| 2008-08-07 | 959 | 960 | 955 | 960 | 900 | 960 |
| 2008-08-06 | 959 | 965 | 958 | 960 | 1,300 | 960 |
| 2008-08-05 | 959 | 960 | 957 | 959 | 500 | 959 |
| 2008-08-04 | 950 | 960 | 950 | 960 | 800 | 960 |
| 2008-08-01 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2008-07-31 | 950 | 950 | 941 | 950 | 1,400 | 950 |
| 2008-07-30 | 935 | 936 | 935 | 936 | 200 | 936 |
| 2008-07-29 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2008-07-28 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2008-07-25 | 950 | 950 | 950 | 950 | 6,100 | 950 |
| 2008-07-24 | 925 | 939 | 925 | 939 | 800 | 939 |
| 2008-07-23 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2008-07-22 | 921 | 942 | 921 | 942 | 300 | 942 |
| 2008-07-18 | 931 | 949 | 931 | 949 | 200 | 949 |
| 2008-07-17 | 910 | 910 | 891 | 891 | 400 | 891 |
| 2008-07-16 | 951 | 951 | 950 | 950 | 200 | 950 |
| 2008-07-15 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2008-07-14 | 974 | 974 | 973 | 973 | 6,200 | 973 |
| 2008-07-11 | 964 | 968 | 964 | 964 | 7,000 | 964 |
| 2008-07-10 | 960 | 960 | 955 | 958 | 7,600 | 958 |
| 2008-07-09 | 955 | 960 | 955 | 960 | 3,800 | 960 |
| 2008-07-08 | 954 | 955 | 950 | 950 | 1,000 | 950 |
| 2008-07-07 | 960 | 960 | 956 | 956 | 2,700 | 956 |
| 2008-07-04 | 955 | 960 | 955 | 960 | 2,400 | 960 |
| 2008-07-03 | 960 | 960 | 947 | 949 | 2,700 | 949 |
| 2008-07-02 | 944 | 955 | 944 | 955 | 1,300 | 955 |
| 2008-06-30 | 960 | 960 | 950 | 954 | 1,400 | 954 |
| 2008-06-27 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-06-26 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-06-25 | 921 | 921 | 911 | 915 | 2,800 | 915 |
| 2008-06-24 | 951 | 951 | 910 | 915 | 3,100 | 915 |
| 2008-06-23 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2008-06-20 | 941 | 941 | 940 | 941 | 500 | 941 |
| 2008-06-19 | 955 | 955 | 950 | 950 | 300 | 950 |
| 2008-06-17 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-06-16 | 952 | 952 | 944 | 944 | 200 | 944 |
| 2008-06-12 | 960 | 960 | 960 | 960 | 2,600 | 960 |
| 2008-06-11 | 966 | 966 | 952 | 955 | 3,200 | 955 |
| 2008-06-10 | 952 | 958 | 952 | 958 | 2,600 | 958 |
| 2008-06-09 | 952 | 952 | 942 | 952 | 2,800 | 952 |
| 2008-06-06 | 953 | 953 | 952 | 952 | 3,000 | 952 |
| 2008-06-05 | 968 | 968 | 952 | 952 | 900 | 952 |
| 2008-06-03 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2008-06-02 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2008-05-30 | 950 | 950 | 946 | 946 | 600 | 946 |
| 2008-05-28 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-05-27 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-05-26 | 925 | 926 | 925 | 925 | 300 | 925 |
| 2008-05-23 | 969 | 969 | 969 | 969 | 900 | 969 |
| 2008-05-21 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-05-16 | 932 | 932 | 932 | 932 | 400 | 932 |
| 2008-05-14 | 985 | 985 | 985 | 985 | 2,500 | 985 |
| 2008-05-13 | 985 | 985 | 985 | 985 | 2,400 | 985 |
| 2008-05-12 | 930 | 935 | 917 | 920 | 2,900 | 920 |
| 2008-05-09 | 918 | 940 | 918 | 940 | 2,300 | 940 |
| 2008-05-08 | 900 | 918 | 890 | 918 | 1,500 | 918 |
| 2008-05-07 | 872 | 899 | 872 | 899 | 500 | 899 |
| 2008-05-02 | 857 | 887 | 857 | 871 | 1,800 | 871 |
| 2008-04-30 | 889 | 889 | 853 | 854 | 1,100 | 854 |
| 2008-04-28 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-04-25 | 840 | 850 | 840 | 850 | 1,600 | 850 |
| 2008-04-24 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-04-23 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2008-04-22 | 830 | 830 | 820 | 820 | 700 | 820 |
| 2008-04-21 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-04-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-04-16 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-04-15 | 850 | 851 | 850 | 851 | 800 | 851 |
| 2008-04-14 | 900 | 925 | 900 | 925 | 2,500 | 925 |
| 2008-04-11 | 880 | 880 | 870 | 876 | 2,500 | 876 |
| 2008-04-10 | 819 | 850 | 810 | 850 | 5,000 | 850 |
| 2008-04-09 | 810 | 821 | 805 | 817 | 3,200 | 817 |
| 2008-04-08 | 809 | 820 | 809 | 820 | 500 | 820 |
| 2008-04-07 | 798 | 800 | 797 | 800 | 500 | 800 |
| 2008-04-04 | 803 | 803 | 795 | 795 | 1,600 | 795 |
| 2008-04-03 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2008-04-02 | 810 | 810 | 800 | 803 | 1,800 | 803 |
| 2008-04-01 | 815 | 815 | 810 | 810 | 300 | 810 |
| 2008-03-31 | 840 | 840 | 835 | 835 | 400 | 835 |
| 2008-03-28 | 801 | 801 | 800 | 800 | 800 | 800 |
| 2008-03-27 | 815 | 825 | 815 | 815 | 500 | 815 |
| 2008-03-26 | 815 | 830 | 815 | 830 | 1,300 | 830 |
| 2008-03-25 | 850 | 850 | 830 | 830 | 2,200 | 830 |
| 2008-03-24 | 849 | 849 | 830 | 835 | 1,000 | 835 |
| 2008-03-21 | 819 | 840 | 819 | 840 | 1,400 | 840 |
| 2008-03-19 | 819 | 820 | 819 | 820 | 200 | 820 |
| 2008-03-18 | 849 | 850 | 849 | 850 | 200 | 850 |
| 2008-03-17 | 849 | 850 | 848 | 850 | 400 | 850 |
| 2008-03-14 | 889 | 890 | 868 | 870 | 400 | 870 |
| 2008-03-13 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2008-03-12 | 909 | 910 | 890 | 890 | 5,400 | 890 |
| 2008-03-11 | 929 | 930 | 811 | 890 | 7,200 | 890 |
| 2008-03-10 | 937 | 938 | 878 | 890 | 5,400 | 890 |
| 2008-03-07 | 850 | 891 | 850 | 890 | 2,400 | 890 |
| 2008-03-06 | 870 | 890 | 770 | 886 | 2,400 | 886 |
| 2008-03-05 | 890 | 890 | 889 | 890 | 5,300 | 890 |
| 2008-03-04 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-03-03 | 898 | 900 | 890 | 890 | 300 | 890 |
| 2008-02-29 | 917 | 918 | 898 | 900 | 1,500 | 900 |
| 2008-02-28 | 902 | 902 | 900 | 900 | 200 | 900 |
| 2008-02-27 | 880 | 899 | 880 | 899 | 600 | 899 |
| 2008-02-26 | 900 | 902 | 880 | 880 | 2,000 | 880 |
| 2008-02-25 | 920 | 921 | 919 | 919 | 2,400 | 919 |
| 2008-02-22 | 900 | 900 | 898 | 898 | 200 | 898 |
| 2008-02-21 | 922 | 922 | 920 | 920 | 200 | 920 |
| 2008-02-20 | 898 | 900 | 898 | 900 | 400 | 900 |
| 2008-02-19 | 908 | 920 | 908 | 920 | 600 | 920 |
| 2008-02-18 | 919 | 920 | 910 | 919 | 600 | 919 |
| 2008-02-14 | 925 | 926 | 918 | 920 | 5,000 | 920 |
| 2008-02-13 | 917 | 928 | 900 | 900 | 5,300 | 900 |
| 2008-02-12 | 917 | 918 | 917 | 918 | 5,200 | 918 |
| 2008-02-08 | 824 | 837 | 822 | 831 | 4,100 | 831 |
| 2008-02-07 | 830 | 831 | 820 | 821 | 1,400 | 821 |
| 2008-02-06 | 840 | 840 | 825 | 825 | 500 | 825 |
| 2008-02-05 | 840 | 841 | 834 | 834 | 1,000 | 834 |
| 2008-02-04 | 839 | 841 | 839 | 840 | 900 | 840 |
| 2008-02-01 | 841 | 842 | 818 | 839 | 2,900 | 839 |
| 2008-01-31 | 839 | 842 | 808 | 842 | 1,100 | 842 |
| 2008-01-30 | 811 | 812 | 800 | 811 | 1,000 | 811 |
| 2008-01-29 | 808 | 812 | 800 | 811 | 2,400 | 811 |
| 2008-01-28 | 820 | 823 | 810 | 820 | 1,800 | 820 |
| 2008-01-25 | 857 | 858 | 830 | 830 | 2,200 | 830 |
| 2008-01-24 | 844 | 846 | 830 | 830 | 3,600 | 830 |
| 2008-01-23 | 846 | 848 | 844 | 844 | 1,200 | 844 |
| 2008-01-22 | 883 | 885 | 855 | 855 | 1,400 | 855 |
| 2008-01-21 | 860 | 888 | 860 | 888 | 200 | 888 |
| 2008-01-18 | 900 | 900 | 860 | 899 | 1,900 | 899 |
| 2008-01-17 | 900 | 910 | 900 | 910 | 4,800 | 910 |
| 2008-01-16 | 925 | 926 | 900 | 900 | 1,300 | 900 |
| 2008-01-15 | 985 | 986 | 938 | 942 | 7,000 | 942 |
| 2008-01-11 | 989 | 990 | 940 | 940 | 4,300 | 940 |
| 2008-01-10 | 960 | 965 | 960 | 960 | 5,000 | 960 |
| 2008-01-09 | 937 | 938 | 916 | 919 | 2,900 | 919 |
| 2008-01-08 | 960 | 960 | 948 | 949 | 1,300 | 949 |
| 2008-01-07 | 964 | 965 | 960 | 960 | 400 | 960 |
| 2008-01-04 | 959 | 975 | 949 | 965 | 2,000 | 965 |
分割・併合履歴 ： なし