7705 ジーエルサイエンス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,700	2,780	2,700	2,740	20,000	1,370
2005-12-29	2,605	2,670	2,605	2,670	18,900	1,335
2005-12-28	2,570	2,615	2,560	2,610	18,300	1,305
2005-12-27	2,600	2,620	2,560	2,565	19,400	1,282.50
2005-12-26	2,550	2,590	2,545	2,580	17,600	1,290
2005-12-22	2,460	2,510	2,440	2,505	18,400	1,252.50
2005-12-21	2,385	2,465	2,380	2,455	24,700	1,227.50
2005-12-20	2,465	2,475	2,395	2,420	9,000	1,210
2005-12-19	2,350	2,485	2,345	2,475	26,600	1,237.50
2005-12-16	2,400	2,400	2,340	2,400	35,400	1,200
2005-12-15	2,550	2,550	2,360	2,485	29,300	1,242.50
2005-12-14	2,495	2,560	2,480	2,560	27,700	1,280
2005-12-13	2,415	2,475	2,410	2,475	11,800	1,237.50
2005-12-12	2,340	2,415	2,335	2,410	19,200	1,205
2005-12-09	2,275	2,340	2,270	2,320	9,800	1,160
2005-12-08	2,335	2,350	2,270	2,300	19,200	1,150
2005-12-07	2,340	2,350	2,315	2,325	16,500	1,162.50
2005-12-06	2,290	2,350	2,280	2,315	18,100	1,157.50
2005-12-05	2,250	2,280	2,250	2,275	20,200	1,137.50
2005-12-02	2,250	2,260	2,235	2,250	9,400	1,125
2005-12-01	2,250	2,275	2,215	2,245	20,200	1,122.50
2005-11-30	2,180	2,200	2,150	2,200	29,000	1,100
2005-11-29	2,205	2,205	2,160	2,170	14,400	1,085
2005-11-28	2,240	2,240	2,220	2,220	13,300	1,110
2005-11-25	2,210	2,300	2,150	2,240	41,800	1,120
2005-11-24	2,190	2,230	2,185	2,205	21,500	1,102.50
2005-11-22	2,200	2,200	2,170	2,190	13,000	1,095
2005-11-21	2,150	2,190	2,150	2,180	15,200	1,090
2005-11-18	2,145	2,165	2,135	2,145	11,200	1,072.50
2005-11-17	2,110	2,145	2,105	2,120	11,500	1,060
2005-11-16	2,110	2,120	2,100	2,110	7,800	1,055
2005-11-15	2,160	2,220	2,105	2,110	29,600	1,055
2005-11-14	2,100	2,145	2,100	2,145	52,500	1,072.50
2005-11-11	1,985	1,995	1,985	1,995	5,000	997.50
2005-11-10	2,005	2,020	1,995	1,995	11,600	997.50
2005-11-09	2,040	2,040	2,005	2,005	8,500	1,002.50
2005-11-08	2,015	2,050	2,000	2,040	27,000	1,020
2005-11-07	1,990	2,030	1,970	2,025	32,100	1,012.50
2005-11-04	1,946	1,980	1,946	1,980	27,600	990
2005-11-02	1,936	1,945	1,930	1,945	15,000	972.50
2005-11-01	1,929	1,935	1,924	1,935	2,400	967.50
2005-10-31	1,945	1,945	1,920	1,937	7,200	968.50
2005-10-28	1,915	1,945	1,901	1,945	12,300	972.50
2005-10-27	1,880	1,950	1,875	1,929	50,400	964.50
2005-10-26	1,870	1,879	1,860	1,875	3,400	937.50
2005-10-25	1,885	1,890	1,870	1,870	10,800	935
2005-10-24	1,865	1,884	1,865	1,870	12,200	935
2005-10-21	1,855	1,855	1,820	1,848	7,000	924
2005-10-20	1,853	1,869	1,853	1,869	7,900	934.50
2005-10-19	1,856	1,870	1,850	1,867	31,300	933.50
2005-10-18	1,816	1,830	1,816	1,818	3,500	909
2005-10-17	1,830	1,845	1,815	1,815	4,100	907.50
2005-10-14	1,830	1,830	1,820	1,820	3,100	910
2005-10-13	1,827	1,830	1,824	1,830	7,200	915
2005-10-12	1,834	1,834	1,820	1,827	4,800	913.50
2005-10-11	1,810	1,823	1,810	1,823	7,100	911.50
2005-10-07	1,800	1,855	1,800	1,805	9,800	902.50
2005-10-06	1,868	1,883	1,848	1,855	21,700	927.50
2005-10-05	1,785	1,865	1,785	1,853	27,600	926.50
2005-10-04	1,776	1,798	1,775	1,775	10,100	887.50
2005-10-03	1,799	1,799	1,760	1,780	13,500	890
2005-09-30	1,771	1,798	1,770	1,798	5,100	899
2005-09-29	1,797	1,797	1,771	1,771	8,800	885.50
2005-09-28	1,802	1,802	1,780	1,785	13,500	892.50
2005-09-27	1,792	1,814	1,790	1,792	20,800	896
2005-09-26	1,769	1,790	1,769	1,788	13,000	894
2005-09-22	1,770	1,771	1,758	1,758	8,000	879
2005-09-21	1,772	1,772	1,756	1,767	15,700	883.50
2005-09-20	1,780	1,786	1,761	1,765	12,100	882.50
2005-09-16	1,786	1,787	1,755	1,767	10,100	883.50
2005-09-15	1,765	1,786	1,760	1,786	9,700	893
2005-09-14	1,765	1,770	1,760	1,760	3,400	880
2005-09-13	1,765	1,770	1,765	1,770	900	885
2005-09-12	1,795	1,795	1,770	1,770	5,700	885
2005-09-09	1,765	1,770	1,750	1,770	3,300	885
2005-09-08	1,756	1,770	1,752	1,770	7,100	885
2005-09-07	1,791	1,791	1,750	1,752	6,800	876
2005-09-06	1,800	1,805	1,785	1,785	14,800	892.50
2005-09-05	1,775	1,794	1,775	1,794	6,600	897
2005-09-02	1,789	1,790	1,770	1,770	9,100	885
2005-09-01	1,755	1,779	1,750	1,779	16,700	889.50
2005-08-31	1,720	1,748	1,719	1,744	9,100	872
2005-08-30	1,701	1,719	1,701	1,714	2,600	857
2005-08-29	1,671	1,699	1,670	1,699	21,200	849.50
2005-08-26	1,665	1,672	1,663	1,663	3,700	831.50
2005-08-25	1,671	1,673	1,660	1,660	6,400	830
2005-08-24	1,672	1,694	1,661	1,670	15,900	835
2005-08-23	1,650	1,680	1,650	1,670	17,100	835
2005-08-22	1,700	1,700	1,640	1,650	33,100	825
2005-08-19	1,708	1,709	1,673	1,699	21,400	849.50
2005-08-18	1,700	1,709	1,696	1,709	12,200	854.50
2005-08-17	1,700	1,713	1,699	1,700	10,900	850
2005-08-16	1,725	1,725	1,694	1,700	15,400	850
2005-08-15	1,725	1,733	1,705	1,730	17,200	865
2005-08-12	1,750	1,750	1,721	1,730	7,400	865
2005-08-11	1,753	1,790	1,746	1,750	11,600	875
2005-08-10	1,725	1,740	1,720	1,740	15,100	870
2005-08-09	1,650	1,735	1,650	1,710	12,200	855
2005-08-08	1,672	1,672	1,620	1,650	8,300	825
2005-08-05	1,690	1,703	1,660	1,671	20,800	835.50
2005-08-04	1,755	1,755	1,655	1,695	15,500	847.50
2005-08-03	1,780	1,790	1,735	1,735	15,100	867.50
2005-08-02	1,820	1,820	1,750	1,770	19,100	885
2005-08-01	1,862	1,862	1,840	1,840	9,900	920
2005-07-29	1,871	1,889	1,860	1,860	12,000	930
2005-07-28	1,920	1,920	1,880	1,883	11,700	941.50
2005-07-27	1,910	1,940	1,905	1,929	18,600	964.50
2005-07-26	1,910	1,915	1,905	1,906	6,000	953
2005-07-25	1,950	1,950	1,915	1,915	20,400	957.50
2005-07-22	1,860	1,900	1,860	1,900	9,800	950
2005-07-21	1,900	1,910	1,870	1,885	11,600	942.50
2005-07-20	1,890	1,930	1,884	1,900	28,400	950
2005-07-19	1,852	1,882	1,852	1,882	15,100	941
2005-07-15	1,841	1,850	1,838	1,850	6,600	925
2005-07-14	1,831	1,840	1,831	1,835	2,700	917.50
2005-07-13	1,819	1,840	1,802	1,830	5,500	915
2005-07-12	1,845	1,845	1,795	1,820	17,300	910
2005-07-11	1,870	1,870	1,841	1,845	8,700	922.50
2005-07-08	1,880	1,880	1,852	1,870	1,900	935
2005-07-07	1,885	1,885	1,841	1,850	11,100	925
2005-07-06	1,879	1,890	1,873	1,885	8,800	942.50
2005-07-05	1,870	1,900	1,866	1,879	19,500	939.50
2005-07-04	1,865	1,870	1,850	1,865	10,100	932.50
2005-07-01	1,870	1,870	1,840	1,851	5,800	925.50
2005-06-30	1,870	1,870	1,845	1,846	4,500	923
2005-06-29	1,880	1,900	1,860	1,865	18,500	932.50
2005-06-28	1,790	1,880	1,790	1,861	45,300	930.50
2005-06-27	1,749	1,789	1,747	1,789	16,300	894.50
2005-06-24	1,750	1,769	1,727	1,730	7,000	865
2005-06-23	1,751	1,752	1,750	1,750	7,400	875
2005-06-22	1,790	1,790	1,749	1,750	12,100	875
2005-06-21	1,789	1,800	1,765	1,790	20,000	895
2005-06-20	1,730	1,810	1,730	1,791	24,200	895.50
2005-06-17	1,726	1,726	1,701	1,722	8,400	861
2005-06-16	1,692	1,735	1,692	1,710	8,800	855
2005-06-15	1,690	1,700	1,688	1,692	2,600	846
2005-06-14	1,721	1,725	1,681	1,690	6,700	845
2005-06-13	1,731	1,738	1,720	1,725	5,800	862.50
2005-06-10	1,732	1,740	1,730	1,730	9,600	865
2005-06-09	1,740	1,740	1,726	1,740	9,100	870
2005-06-08	1,760	1,760	1,705	1,736	19,300	868
2005-06-07	1,740	1,770	1,730	1,770	28,800	885
2005-06-06	1,705	1,740	1,695	1,740	25,300	870
2005-06-03	1,700	1,720	1,680	1,700	15,600	850
2005-06-02	1,655	1,690	1,650	1,690	27,700	845
2005-06-01	1,650	1,655	1,640	1,650	15,000	825
2005-05-31	1,640	1,659	1,635	1,640	13,800	820
2005-05-30	1,635	1,650	1,635	1,640	8,400	820
2005-05-27	1,649	1,650	1,631	1,631	6,300	815.50
2005-05-26	1,603	1,641	1,603	1,641	8,700	820.50
2005-05-25	1,670	1,670	1,630	1,631	20,900	815.50
2005-05-24	1,640	1,700	1,630	1,674	41,800	837
2005-05-23	1,601	1,640	1,600	1,630	20,600	815
2005-05-20	1,597	1,600	1,585	1,592	10,700	796
2005-05-19	1,580	1,590	1,572	1,580	11,700	790
2005-05-18	1,558	1,572	1,558	1,572	2,800	786
2005-05-17	1,600	1,600	1,552	1,552	10,000	776
2005-05-16	1,630	1,640	1,591	1,609	56,100	804.50
2005-05-13	1,510	1,510	1,491	1,510	8,500	755
2005-05-12	1,509	1,516	1,505	1,516	10,800	758
2005-05-11	1,519	1,519	1,500	1,502	6,600	751
2005-05-10	1,518	1,519	1,501	1,503	4,800	751.50
2005-05-09	1,499	1,513	1,499	1,502	10,300	751
2005-05-06	1,484	1,495	1,475	1,495	6,700	747.50
2005-05-02	1,471	1,490	1,471	1,471	2,000	735.50
2005-04-28	1,470	1,470	1,465	1,470	2,900	735
2005-04-27	1,470	1,474	1,468	1,474	5,700	737
2005-04-26	1,475	1,475	1,466	1,468	8,400	734
2005-04-25	1,494	1,494	1,480	1,485	6,300	742.50
2005-04-22	1,480	1,480	1,460	1,460	4,100	730
2005-04-21	1,460	1,470	1,450	1,470	2,000	735
2005-04-20	1,500	1,500	1,460	1,470	1,300	735
2005-04-19	1,460	1,460	1,456	1,456	1,100	728
2005-04-18	1,450	1,460	1,430	1,455	5,800	727.50
2005-04-15	1,485	1,490	1,485	1,490	3,100	745
2005-04-14	1,496	1,496	1,490	1,490	3,400	745
2005-04-13	1,500	1,500	1,490	1,500	10,100	750
2005-04-12	1,499	1,505	1,495	1,500	16,700	750
2005-04-11	1,500	1,500	1,492	1,500	3,500	750
2005-04-08	1,509	1,509	1,491	1,491	1,600	745.50
2005-04-07	1,500	1,510	1,486	1,510	3,700	755
2005-04-06	1,488	1,510	1,488	1,510	1,500	755
2005-04-05	1,493	1,500	1,483	1,492	6,100	746
2005-04-04	1,490	1,500	1,490	1,500	500	750
2005-04-01	1,530	1,530	1,470	1,486	4,800	743
2005-03-31	1,501	1,510	1,501	1,505	3,000	752.50
2005-03-30	1,510	1,510	1,502	1,502	3,000	751
2005-03-29	1,513	1,535	1,513	1,513	1,800	756.50
2005-03-28	1,510	1,540	1,510	1,515	5,300	757.50
2005-03-25	1,550	1,570	1,547	1,560	12,400	780
2005-03-24	1,549	1,558	1,537	1,537	12,400	768.50
2005-03-23	1,546	1,564	1,515	1,549	12,900	774.50
2005-03-22	1,525	1,544	1,520	1,531	7,700	765.50
2005-03-18	1,509	1,517	1,500	1,517	7,800	758.50
2005-03-17	1,482	1,489	1,469	1,489	2,900	744.50
2005-03-16	1,476	1,480	1,462	1,462	5,400	731
2005-03-15	1,480	1,480	1,471	1,474	5,400	737
2005-03-14	1,460	1,469	1,455	1,461	4,000	730.50
2005-03-11	1,457	1,457	1,449	1,450	3,500	725
2005-03-10	1,459	1,460	1,450	1,451	4,400	725.50
2005-03-09	1,470	1,470	1,458	1,459	8,300	729.50
2005-03-08	1,450	1,462	1,440	1,462	8,400	731
2005-03-07	1,470	1,470	1,440	1,440	16,600	720
2005-03-04	1,431	1,440	1,430	1,435	15,700	717.50
2005-03-03	1,470	1,470	1,410	1,431	22,500	715.50

分割・併合履歴： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株