7559 ジーエフシー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 756 | 773 | 756 | 761 | 1,800 | 761 |
| 2009-12-29 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2009-12-28 | 751 | 761 | 751 | 761 | 200 | 761 |
| 2009-12-25 | 773 | 773 | 751 | 751 | 1,200 | 751 |
| 2009-12-24 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-12-21 | 756 | 756 | 750 | 756 | 900 | 756 |
| 2009-12-18 | 770 | 770 | 750 | 750 | 200 | 750 |
| 2009-12-17 | 772 | 772 | 770 | 770 | 600 | 770 |
| 2009-12-16 | 753 | 753 | 731 | 741 | 1,300 | 741 |
| 2009-12-15 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2009-12-14 | 773 | 773 | 771 | 771 | 6,500 | 771 |
| 2009-12-11 | 773 | 773 | 772 | 773 | 4,200 | 773 |
| 2009-12-10 | 772 | 773 | 772 | 773 | 3,700 | 773 |
| 2009-12-09 | 773 | 774 | 771 | 773 | 1,300 | 773 |
| 2009-12-08 | 773 | 774 | 770 | 770 | 2,200 | 770 |
| 2009-12-07 | 773 | 775 | 770 | 773 | 1,600 | 773 |
| 2009-12-04 | 779 | 779 | 772 | 772 | 400 | 772 |
| 2009-12-03 | 768 | 780 | 768 | 780 | 700 | 780 |
| 2009-12-02 | 788 | 788 | 768 | 768 | 1,100 | 768 |
| 2009-12-01 | 780 | 780 | 767 | 768 | 400 | 768 |
| 2009-11-30 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2009-11-27 | 741 | 742 | 741 | 742 | 300 | 742 |
| 2009-11-26 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-11-25 | 788 | 788 | 788 | 788 | 1,200 | 788 |
| 2009-11-24 | 730 | 793 | 730 | 792 | 4,900 | 792 |
| 2009-11-20 | 783 | 783 | 722 | 730 | 5,000 | 730 |
| 2009-11-19 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2009-11-18 | 780 | 780 | 775 | 775 | 200 | 775 |
| 2009-11-16 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2009-11-13 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-11-12 | 810 | 810 | 800 | 800 | 3,500 | 800 |
| 2009-11-11 | 808 | 808 | 807 | 807 | 3,800 | 807 |
| 2009-11-10 | 820 | 820 | 801 | 808 | 3,700 | 808 |
| 2009-11-09 | 816 | 816 | 814 | 814 | 2,000 | 814 |
| 2009-11-05 | 810 | 810 | 808 | 808 | 3,600 | 808 |
| 2009-11-04 | 800 | 805 | 800 | 805 | 400 | 805 |
| 2009-11-02 | 830 | 830 | 791 | 795 | 1,700 | 795 |
| 2009-10-28 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2009-10-26 | 800 | 820 | 790 | 820 | 1,900 | 820 |
| 2009-10-23 | 840 | 840 | 835 | 835 | 1,000 | 835 |
| 2009-10-22 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-10-21 | 821 | 821 | 820 | 820 | 200 | 820 |
| 2009-10-20 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-10-19 | 840 | 840 | 822 | 823 | 600 | 823 |
| 2009-10-16 | 820 | 840 | 820 | 840 | 300 | 840 |
| 2009-10-15 | 830 | 839 | 830 | 839 | 3,200 | 839 |
| 2009-10-14 | 820 | 840 | 820 | 840 | 4,800 | 840 |
| 2009-10-13 | 850 | 858 | 802 | 830 | 7,200 | 830 |
| 2009-10-09 | 860 | 862 | 858 | 859 | 4,300 | 859 |
| 2009-10-08 | 860 | 870 | 858 | 870 | 1,700 | 870 |
| 2009-10-07 | 857 | 863 | 857 | 857 | 1,400 | 857 |
| 2009-10-06 | 861 | 861 | 855 | 855 | 1,500 | 855 |
| 2009-10-05 | 870 | 870 | 854 | 854 | 3,800 | 854 |
| 2009-10-02 | 865 | 865 | 855 | 858 | 500 | 858 |
| 2009-10-01 | 860 | 860 | 860 | 860 | 400 | 860 |
| 2009-09-30 | 880 | 880 | 870 | 870 | 600 | 870 |
| 2009-09-29 | 862 | 870 | 861 | 870 | 300 | 870 |
| 2009-09-28 | 882 | 882 | 861 | 861 | 800 | 861 |
| 2009-09-25 | 893 | 897 | 891 | 891 | 1,800 | 891 |
| 2009-09-24 | 937 | 940 | 930 | 940 | 3,000 | 940 |
| 2009-09-18 | 930 | 936 | 921 | 936 | 1,400 | 936 |
| 2009-09-17 | 936 | 936 | 931 | 935 | 1,900 | 935 |
| 2009-09-16 | 937 | 937 | 935 | 936 | 1,600 | 936 |
| 2009-09-15 | 940 | 940 | 935 | 935 | 900 | 935 |
| 2009-09-14 | 940 | 940 | 938 | 938 | 3,300 | 938 |
| 2009-09-11 | 937 | 941 | 937 | 940 | 2,500 | 940 |
| 2009-09-10 | 930 | 937 | 930 | 937 | 3,500 | 937 |
| 2009-09-09 | 931 | 940 | 930 | 940 | 400 | 940 |
| 2009-09-08 | 935 | 935 | 920 | 920 | 2,700 | 920 |
| 2009-09-07 | 930 | 930 | 930 | 930 | 1,200 | 930 |
| 2009-09-04 | 933 | 934 | 930 | 930 | 1,400 | 930 |
| 2009-09-03 | 939 | 939 | 930 | 935 | 1,000 | 935 |
| 2009-09-02 | 941 | 950 | 941 | 949 | 400 | 949 |
| 2009-09-01 | 934 | 935 | 930 | 935 | 1,100 | 935 |
| 2009-08-31 | 935 | 935 | 914 | 931 | 1,700 | 931 |
| 2009-08-28 | 930 | 932 | 930 | 930 | 300 | 930 |
| 2009-08-27 | 935 | 935 | 930 | 930 | 700 | 930 |
| 2009-08-26 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2009-08-25 | 935 | 935 | 918 | 935 | 1,200 | 935 |
| 2009-08-24 | 918 | 920 | 918 | 920 | 1,200 | 920 |
| 2009-08-21 | 919 | 920 | 917 | 917 | 700 | 917 |
| 2009-08-20 | 920 | 920 | 911 | 920 | 300 | 920 |
| 2009-08-19 | 918 | 918 | 918 | 918 | 300 | 918 |
| 2009-08-18 | 907 | 911 | 907 | 911 | 300 | 911 |
| 2009-08-17 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2009-08-14 | 905 | 905 | 902 | 905 | 700 | 905 |
| 2009-08-13 | 930 | 930 | 900 | 915 | 2,100 | 915 |
| 2009-08-12 | 930 | 940 | 930 | 940 | 2,500 | 940 |
| 2009-08-11 | 938 | 953 | 938 | 940 | 2,700 | 940 |
| 2009-08-10 | 948 | 948 | 948 | 948 | 3,600 | 948 |
| 2009-08-07 | 938 | 960 | 938 | 940 | 1,200 | 940 |
| 2009-08-06 | 920 | 925 | 917 | 922 | 4,200 | 922 |
| 2009-08-05 | 910 | 927 | 910 | 915 | 2,300 | 915 |
| 2009-08-04 | 910 | 914 | 906 | 906 | 900 | 906 |
| 2009-08-03 | 927 | 927 | 911 | 915 | 1,500 | 915 |
| 2009-07-31 | 928 | 928 | 928 | 928 | 700 | 928 |
| 2009-07-30 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2009-07-28 | 916 | 927 | 915 | 927 | 500 | 927 |
| 2009-07-27 | 910 | 915 | 910 | 915 | 200 | 915 |
| 2009-07-24 | 949 | 949 | 904 | 910 | 6,700 | 910 |
| 2009-07-23 | 910 | 910 | 900 | 904 | 2,500 | 904 |
| 2009-07-22 | 912 | 912 | 910 | 910 | 700 | 910 |
| 2009-07-21 | 907 | 907 | 901 | 901 | 600 | 901 |
| 2009-07-17 | 917 | 917 | 902 | 902 | 400 | 902 |
| 2009-07-15 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2009-07-14 | 949 | 949 | 948 | 948 | 6,800 | 948 |
| 2009-07-13 | 949 | 950 | 940 | 940 | 7,200 | 940 |
| 2009-07-10 | 939 | 939 | 935 | 939 | 10,100 | 939 |
| 2009-07-09 | 936 | 940 | 933 | 939 | 4,100 | 939 |
| 2009-07-08 | 930 | 939 | 930 | 939 | 2,300 | 939 |
| 2009-07-07 | 923 | 940 | 920 | 940 | 3,800 | 940 |
| 2009-07-06 | 887 | 925 | 887 | 925 | 1,200 | 925 |
| 2009-07-03 | 885 | 885 | 884 | 885 | 1,600 | 885 |
| 2009-07-02 | 875 | 885 | 875 | 885 | 1,700 | 885 |
| 2009-07-01 | 871 | 890 | 871 | 880 | 1,400 | 880 |
| 2009-06-30 | 895 | 895 | 866 | 885 | 1,300 | 885 |
| 2009-06-29 | 862 | 875 | 862 | 865 | 1,000 | 865 |
| 2009-06-26 | 874 | 874 | 870 | 870 | 1,500 | 870 |
| 2009-06-25 | 865 | 865 | 855 | 855 | 1,100 | 855 |
| 2009-06-23 | 834 | 835 | 830 | 835 | 5,000 | 835 |
| 2009-06-22 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2009-06-19 | 816 | 816 | 813 | 813 | 500 | 813 |
| 2009-06-18 | 810 | 826 | 810 | 826 | 700 | 826 |
| 2009-06-17 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2009-06-16 | 831 | 831 | 830 | 830 | 300 | 830 |
| 2009-06-15 | 812 | 812 | 812 | 812 | 600 | 812 |
| 2009-06-12 | 834 | 835 | 812 | 812 | 4,000 | 812 |
| 2009-06-11 | 839 | 839 | 810 | 834 | 4,500 | 834 |
| 2009-06-10 | 818 | 825 | 818 | 825 | 3,400 | 825 |
| 2009-06-09 | 814 | 820 | 814 | 820 | 1,500 | 820 |
| 2009-06-08 | 793 | 814 | 790 | 814 | 3,000 | 814 |
| 2009-06-05 | 790 | 790 | 782 | 785 | 1,600 | 785 |
| 2009-06-04 | 767 | 770 | 767 | 770 | 500 | 770 |
| 2009-06-03 | 760 | 768 | 760 | 768 | 800 | 768 |
| 2009-06-02 | 767 | 767 | 760 | 760 | 800 | 760 |
| 2009-06-01 | 741 | 758 | 738 | 758 | 5,700 | 758 |
| 2009-05-29 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2009-05-28 | 760 | 760 | 750 | 750 | 4,600 | 750 |
| 2009-05-26 | 765 | 770 | 732 | 740 | 3,300 | 740 |
| 2009-05-25 | 781 | 781 | 780 | 780 | 1,200 | 780 |
| 2009-05-22 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-05-19 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-05-18 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-05-15 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2009-05-13 | 812 | 812 | 780 | 780 | 5,000 | 780 |
| 2009-05-12 | 812 | 812 | 805 | 805 | 3,000 | 805 |
| 2009-05-11 | 810 | 812 | 775 | 812 | 4,500 | 812 |
| 2009-05-08 | 745 | 760 | 745 | 760 | 1,200 | 760 |
| 2009-05-07 | 724 | 738 | 724 | 738 | 900 | 738 |
| 2009-05-01 | 719 | 720 | 717 | 720 | 400 | 720 |
| 2009-04-30 | 710 | 710 | 710 | 710 | 1,200 | 710 |
| 2009-04-28 | 715 | 730 | 715 | 730 | 600 | 730 |
| 2009-04-27 | 715 | 716 | 715 | 715 | 600 | 715 |
| 2009-04-24 | 766 | 766 | 715 | 715 | 1,500 | 715 |
| 2009-04-23 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2009-04-22 | 706 | 706 | 702 | 706 | 1,400 | 706 |
| 2009-04-21 | 719 | 719 | 706 | 706 | 500 | 706 |
| 2009-04-20 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2009-04-17 | 712 | 712 | 708 | 708 | 200 | 708 |
| 2009-04-16 | 712 | 712 | 712 | 712 | 600 | 712 |
| 2009-04-15 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2009-04-14 | 718 | 725 | 715 | 720 | 4,300 | 720 |
| 2009-04-13 | 730 | 740 | 720 | 725 | 5,400 | 725 |
| 2009-04-10 | 738 | 760 | 736 | 740 | 3,900 | 740 |
| 2009-04-09 | 730 | 730 | 725 | 729 | 1,500 | 729 |
| 2009-04-08 | 726 | 726 | 725 | 725 | 1,100 | 725 |
| 2009-04-07 | 725 | 725 | 723 | 725 | 1,200 | 725 |
| 2009-04-06 | 730 | 730 | 727 | 727 | 1,500 | 727 |
| 2009-04-03 | 726 | 726 | 723 | 725 | 1,800 | 725 |
| 2009-04-02 | 720 | 721 | 720 | 721 | 1,100 | 721 |
| 2009-04-01 | 735 | 735 | 721 | 725 | 1,200 | 725 |
| 2009-03-31 | 748 | 748 | 725 | 725 | 700 | 725 |
| 2009-03-30 | 737 | 740 | 722 | 740 | 500 | 740 |
| 2009-03-27 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-03-26 | 740 | 740 | 720 | 720 | 500 | 720 |
| 2009-03-25 | 740 | 740 | 739 | 740 | 1,300 | 740 |
| 2009-03-24 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2009-03-23 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2009-03-19 | 735 | 740 | 725 | 725 | 500 | 725 |
| 2009-03-17 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2009-03-16 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-03-13 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2009-03-12 | 734 | 738 | 730 | 730 | 3,400 | 730 |
| 2009-03-11 | 738 | 738 | 718 | 718 | 3,700 | 718 |
| 2009-03-10 | 740 | 740 | 738 | 738 | 3,300 | 738 |
| 2009-03-09 | 732 | 734 | 731 | 734 | 1,000 | 734 |
| 2009-03-06 | 727 | 735 | 727 | 735 | 200 | 735 |
| 2009-03-05 | 726 | 730 | 723 | 725 | 1,100 | 725 |
| 2009-03-04 | 726 | 726 | 703 | 726 | 1,100 | 726 |
| 2009-03-03 | 735 | 735 | 735 | 735 | 400 | 735 |
| 2009-03-02 | 739 | 739 | 739 | 739 | 500 | 739 |
| 2009-02-27 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2009-02-25 | 739 | 739 | 739 | 739 | 1,100 | 739 |
| 2009-02-24 | 739 | 739 | 739 | 739 | 300 | 739 |
| 2009-02-23 | 730 | 730 | 715 | 715 | 900 | 715 |
| 2009-02-19 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2009-02-13 | 740 | 740 | 740 | 740 | 3,400 | 740 |
| 2009-02-12 | 740 | 740 | 714 | 714 | 4,100 | 714 |
| 2009-02-10 | 729 | 740 | 729 | 740 | 4,300 | 740 |
| 2009-02-09 | 733 | 745 | 733 | 745 | 1,300 | 745 |
| 2009-02-06 | 733 | 733 | 725 | 729 | 1,100 | 729 |
| 2009-02-05 | 732 | 732 | 727 | 727 | 600 | 727 |
| 2009-02-03 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-02-02 | 710 | 710 | 700 | 700 | 2,700 | 700 |
| 2009-01-30 | 720 | 720 | 712 | 712 | 1,800 | 712 |
| 2009-01-29 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-01-26 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2009-01-23 | 745 | 748 | 738 | 738 | 1,300 | 738 |
| 2009-01-22 | 720 | 725 | 720 | 725 | 200 | 725 |
| 2009-01-21 | 726 | 726 | 725 | 725 | 700 | 725 |
| 2009-01-20 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2009-01-15 | 746 | 748 | 746 | 748 | 3,200 | 748 |
| 2009-01-14 | 728 | 749 | 719 | 749 | 3,300 | 749 |
| 2009-01-13 | 749 | 749 | 738 | 738 | 3,400 | 738 |
| 2009-01-09 | 761 | 765 | 760 | 765 | 4,100 | 765 |
| 2009-01-08 | 761 | 770 | 759 | 770 | 3,400 | 770 |
| 2009-01-07 | 765 | 765 | 759 | 759 | 3,500 | 759 |
| 2009-01-06 | 760 | 761 | 759 | 760 | 2,300 | 760 |
| 2009-01-05 | 750 | 750 | 750 | 750 | 1,300 | 750 |
分割・併合履歴 ： なし