1. HOME >
  2. 株価時系列 >
  3. 7559 >
  4. 2016年

7559 ジーエフシー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2291,2291,2231,2296001,229
2016-12-291,2291,2301,2281,2296001,229
2016-12-281,2101,2491,2101,2302,5001,230
2016-12-271,2111,2121,2101,2102,9001,210
2016-12-261,2151,2231,2101,2114,6001,211
2016-12-221,2161,2181,2141,2144,2001,214
2016-12-211,2231,2271,2201,2204,1001,220
2016-12-201,2301,2311,2231,2251,2001,225
2016-12-191,2251,2291,2231,2231,4001,223
2016-12-161,2371,2371,2241,2245,2001,224
2016-12-151,2241,2331,2241,2313001,231
2016-12-141,2451,2541,2341,2341,9001,234
2016-12-131,2691,2691,2001,2449,3001,244
2016-12-121,2311,2521,2311,2463,1001,246
2016-12-091,2461,2541,2431,2523,4001,252
2016-12-081,2391,2461,2391,2432,4001,243
2016-12-071,2281,2391,2271,2381,4001,238
2016-12-061,2211,2281,2211,2241,0001,224
2016-12-051,2161,2201,2161,2192,0001,219
2016-12-021,2181,2261,2181,2189001,218
2016-12-011,2171,2251,2171,2179001,217
2016-11-301,2261,2261,2171,2174001,217
2016-11-291,2161,2291,2161,2171,0001,217
2016-11-281,2151,2321,2141,2158001,215
2016-11-251,2501,2501,1881,2128,4001,212
2016-11-241,2401,2471,2401,2431,5001,243
2016-11-221,2401,2451,2401,2402,3001,240
2016-11-211,2401,2501,2401,2401,7001,240
2016-11-181,2341,2341,2341,2343001,234
2016-11-171,2351,2351,2341,2344001,234
2016-11-161,2361,2411,2361,2366001,236
2016-11-151,2351,2361,2351,2364001,236
2016-11-141,2501,2501,2361,2361,7001,236
2016-11-111,2471,2551,2461,2501,7001,250
2016-11-101,2401,2591,2401,2471,9001,247
2016-11-091,2401,2641,2351,2361,6001,236
2016-11-081,2401,2401,2401,2406001,240
2016-11-071,2451,2451,2401,2409001,240
2016-11-041,2511,2511,2491,2499001,249
2016-11-021,2541,2541,2541,2545001,254
2016-11-011,2651,2651,2511,2641,7001,264
2016-10-311,2651,2651,2611,2651,2001,265
2016-10-281,2651,2651,2651,2652001,265
2016-10-271,2611,2711,2611,2654001,265
2016-10-261,2681,2681,2611,2612001,261
2016-10-251,2701,2711,2701,2702,2001,270
2016-10-241,2681,2681,2561,2601,9001,260
2016-10-211,2561,2561,2561,2566001,256
2016-10-201,2571,2611,2571,2615001,261
2016-10-191,2571,2571,2571,2571001,257
2016-10-171,2611,2651,2611,2654001,265
2016-10-131,2791,2791,2641,2641,4001,264
2016-10-121,2571,2721,2571,2701,6001,270
2016-10-111,2731,2751,2551,2604,5001,260
2016-10-071,2651,2701,2601,2701,0001,270
2016-10-061,2671,2671,2651,2654001,265
2016-10-051,2701,2701,2601,2704001,270
2016-10-041,2701,2701,2511,2702,7001,270
2016-10-031,2621,2621,2511,2517001,251
2016-09-301,2681,2681,2621,2627001,262
2016-09-291,2711,2771,2681,2698001,269
2016-09-281,2681,2791,2681,2713,8001,271
2016-09-271,3241,3241,3151,3242,8001,324
2016-09-261,3271,3281,3171,3182,6001,318
2016-09-231,3181,3191,3171,3193,6001,319
2016-09-211,3181,3181,3171,3189001,318
2016-09-201,3101,3181,3031,3182,7001,318
2016-09-161,3201,3201,3161,3199001,319
2016-09-151,3281,3281,3161,3184001,318
2016-09-141,3291,3291,3201,3291,6001,329
2016-09-131,3221,3291,3191,3291,7001,329
2016-09-121,3131,3181,3101,3175,4001,317
2016-09-091,3091,3101,3091,3101,1001,310
2016-09-081,3091,3091,3051,3091,4001,309
2016-09-071,2931,3101,2931,3081,2001,308
2016-09-061,2931,2991,2931,2995001,299
2016-09-051,2961,3301,2811,2814,5001,281
2016-09-021,2991,3001,2991,3001,2001,300
2016-09-011,2551,3041,2551,3004,0001,300
2016-08-311,3051,3051,2501,2553,4001,255
2016-08-301,3071,3071,3051,3061,0001,306
2016-08-291,3171,3221,3161,3161,4001,316
2016-08-261,3201,3201,3161,3162001,316
2016-08-251,3401,3401,3351,3351,1001,335
2016-08-241,3191,3301,3191,3225001,322
2016-08-231,3101,3191,3101,3194001,319
2016-08-221,3021,3101,3021,3104001,310
2016-08-191,3021,3191,3021,3193001,319
2016-08-181,3251,3301,3111,3115001,311
2016-08-171,3361,3501,3281,3499001,349
2016-08-151,3441,3451,3261,3361,5001,336
2016-08-121,3401,3401,3281,3361,8001,336
2016-08-101,3371,3401,3371,3391,8001,339
2016-08-091,3401,3401,3301,3301,1001,330
2016-08-081,3251,3401,3251,3401,4001,340
2016-08-051,3381,3381,3251,3257001,325
2016-08-041,3301,3381,3301,3386001,338
2016-08-031,3101,3401,3101,3306001,330
2016-08-021,3341,3401,3301,3401,3001,340
2016-08-011,3301,3301,3251,3304001,330
2016-07-291,3401,3401,3301,3302001,330
2016-07-271,3201,3401,3201,3401,4001,340
2016-07-261,3301,3301,3101,3205001,320
2016-07-251,3601,3601,3501,3505,0001,350
2016-07-221,3051,3171,3051,3171,2001,317
2016-07-211,3001,3101,2811,3012,1001,301
2016-07-201,2891,3001,2891,3001,9001,300
2016-07-191,2731,2981,2731,2778001,277
2016-07-151,2731,2731,2731,2734001,273
2016-07-141,2831,2831,2831,2833001,283
2016-07-131,3201,3201,2701,2707,7001,270
2016-07-121,3201,3241,3091,3146,3001,314
2016-07-111,3151,3201,3031,3207,9001,320
2016-07-081,3141,3241,3141,3203,0001,320
2016-07-071,3071,3151,3051,3052,3001,305
2016-07-061,3161,3161,3071,3072,6001,307
2016-07-051,3171,3181,3111,3181,2001,318
2016-07-041,3171,3171,3171,3174001,317
2016-06-301,3041,3251,3041,3203,3001,320
2016-06-291,3021,3051,2501,2876,8001,287
2016-06-281,2201,2291,2201,2294001,229
2016-06-271,2121,2291,2001,2073,1001,207
2016-06-241,2551,2591,2001,2177,5001,217
2016-06-231,2181,2251,2181,2251,0001,225
2016-06-221,2451,2451,2101,2103,4001,210
2016-06-211,2431,2701,2101,2104,1001,210
2016-06-201,2501,2501,2501,2501,0001,250
2016-06-171,2401,2431,2401,2432001,243
2016-06-161,2611,2611,2411,2431,5001,243
2016-06-151,2791,2801,2611,2611,3001,261
2016-06-141,2971,2971,2611,2634,3001,263
2016-06-131,2961,2981,2871,2872,2001,287
2016-06-101,2931,2961,2921,2962,0001,296
2016-06-091,2931,2951,2881,2951,1001,295
2016-06-081,2911,2951,2901,2931,3001,293
2016-06-071,2901,2951,2901,2936001,293
2016-06-061,2901,2931,2891,2898001,289
2016-06-031,2901,2901,2901,2903001,290
2016-06-021,2941,2941,2911,2911,8001,291
2016-06-011,2951,2951,2941,2942,0001,294
2016-05-311,3021,3021,2971,2976001,297
2016-05-301,2931,3021,2931,2971,6001,297
2016-05-271,2971,3011,2961,2969001,296
2016-05-261,2991,3031,2921,3031,9001,303
2016-05-251,3041,3041,2961,3021,6001,302
2016-05-241,2981,3001,2951,2951,3001,295
2016-05-231,3001,3001,3001,3004001,300
2016-05-201,2991,2991,2901,2993001,299
2016-05-191,2961,3041,2861,2901,2001,290
2016-05-181,3001,3041,2871,3045001,304
2016-05-171,3001,3041,2951,3006001,300
2016-05-161,2921,3081,2821,3001,3001,300
2016-05-131,3271,3271,2951,2951,5001,295
2016-05-121,3271,3271,3261,3271,6001,327
2016-05-111,3201,3301,3111,3183,0001,318
2016-05-101,3171,3171,3061,3173,3001,317
2016-05-091,3001,3151,2911,3034,9001,303
2016-05-061,2631,2891,2621,2697,1001,269
2016-05-021,2951,2951,2861,2931,2001,293
2016-04-281,3001,3001,2951,2959001,295
2016-04-271,3001,3001,2931,2933001,293
2016-04-261,2901,2901,2901,2908001,290
2016-04-251,3081,3081,2971,2971,3001,297
2016-04-221,2901,2951,2901,2952001,295
2016-04-211,2991,2991,2901,2901,5001,290
2016-04-201,3001,3001,2921,2998001,299
2016-04-191,3001,3001,2881,2883001,288
2016-04-181,2991,3001,2891,2895001,289
2016-04-151,2811,2941,2811,2943001,294
2016-04-141,3001,3001,2781,2942,0001,294
2016-04-131,3001,3221,2911,2912,1001,291
2016-04-121,3021,3171,2811,2842,3001,284
2016-04-111,2991,3061,2971,2972,3001,297
2016-04-081,2981,3041,2981,3037001,303
2016-04-071,2801,2971,2801,2903,7001,290
2016-04-061,2981,2981,2751,2808001,280
2016-04-051,2831,2911,2501,2722,6001,272
2016-04-041,2961,2961,2921,2921,4001,292
2016-04-011,3001,3161,2901,2975,5001,297
2016-03-311,2991,3161,2971,2973,8001,297
2016-03-301,2481,2811,2481,2794,5001,279
2016-03-291,2231,2471,2211,2466,4001,246
2016-03-281,2301,2311,2191,2214,0001,221
2016-03-251,2371,2371,2291,2306,6001,230
2016-03-241,2211,2241,2191,2212,2001,221
2016-03-231,2261,2261,2201,2204001,220
2016-03-221,2161,2161,2151,2154,4001,215
2016-03-181,2131,2131,2071,2079001,207
2016-03-171,2101,2101,2061,2083,4001,208
2016-03-161,2061,2151,2061,2154001,215
2016-03-151,2071,2181,2031,2061,2001,206
2016-03-141,2291,2301,2021,20413,3001,204
2016-03-111,1901,2201,1901,2121,8001,212
2016-03-101,2101,2111,1881,1992,7001,199
2016-03-091,1891,1981,1881,1981,3001,198
2016-03-081,1971,1981,1801,1893,6001,189
2016-03-071,1971,2031,1951,1953,0001,195
2016-03-041,1951,1971,1901,1972,4001,197
2016-03-031,1891,1961,1891,1941,6001,194
2016-03-021,1871,1891,1841,1898001,189
2016-03-011,1851,1881,1851,1874001,187
2016-02-291,1901,2001,1841,1854,9001,185
2016-02-261,1971,1971,1711,1963001,196
2016-02-251,1861,1891,1861,1891,4001,189
2016-02-241,1701,1711,1641,1711,3001,171
2016-02-231,1711,1881,1701,1702,5001,170
2016-02-221,1631,1801,1621,1663,2001,166
2016-02-191,1751,1751,1511,1632,2001,163
2016-02-181,1591,1651,1501,1651,2001,165
2016-02-171,1451,1691,1451,1523,1001,152
2016-02-161,1991,1991,1301,1419,4001,141
2016-02-151,1981,2301,1981,1992,5001,199
2016-02-121,1831,1971,1221,1403,6001,140
2016-02-101,2251,2551,1551,2135,0001,213
2016-02-091,2771,2771,2031,2134,1001,213
2016-02-081,2981,3081,2851,2861,7001,286
2016-02-051,3071,3101,2951,2981,9001,298
2016-02-041,3021,3071,3021,3061,4001,306
2016-02-031,3031,3151,3031,3151,1001,315
2016-02-021,3481,3481,3011,3012,9001,301
2016-02-011,3371,3691,3121,3244,7001,324
2016-01-291,3051,3101,3051,3077001,307
2016-01-281,2901,3071,2901,3079001,307
2016-01-271,2871,2891,2761,2891,9001,289
2016-01-261,2901,2901,2781,2877001,287
2016-01-251,2891,2891,2851,2874,7001,287
2016-01-221,2311,2751,2311,2751,5001,275
2016-01-211,2371,2821,2201,2205,1001,220
2016-01-201,2801,2991,2711,2823,2001,282
2016-01-191,2821,2991,2821,2991,0001,299
2016-01-181,3021,3021,2551,2783,4001,278
2016-01-151,3231,3321,3201,3243,0001,324
2016-01-141,3451,3481,3231,3232,3001,323
2016-01-131,3501,3681,3491,3502,6001,350
2016-01-121,3741,3831,3351,3493,5001,349
2016-01-081,3641,3751,3641,3759001,375
2016-01-071,3651,3691,3641,3647001,364
2016-01-061,3691,3691,3551,3651,6001,365
2016-01-051,3561,3711,3541,3693,3001,369
2016-01-041,3441,3661,3441,3582,8001,358

分割・併合履歴 ： なし