7705 ジーエルサイエンス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,170	2,180	2,170	2,180	500	1,090
2006-12-28	2,165	2,175	2,165	2,175	300	1,087.50
2006-12-27	2,170	2,170	2,160	2,165	1,300	1,082.50
2006-12-26	2,225	2,225	2,220	2,220	5,600	1,110
2006-12-25	2,150	2,230	2,145	2,220	11,500	1,110
2006-12-22	2,100	2,120	2,100	2,115	2,400	1,057.50
2006-12-21	2,130	2,130	2,110	2,120	2,400	1,060
2006-12-20	2,155	2,155	2,145	2,150	3,900	1,075
2006-12-19	2,150	2,160	2,150	2,155	1,600	1,077.50
2006-12-18	2,160	2,175	2,150	2,160	6,100	1,080
2006-12-15	2,185	2,190	2,155	2,185	4,200	1,092.50
2006-12-14	2,170	2,200	2,170	2,195	800	1,097.50
2006-12-13	2,230	2,230	2,190	2,200	4,100	1,100
2006-12-12	2,240	2,270	2,240	2,260	21,500	1,130
2006-12-11	2,200	2,200	2,200	2,200	4,800	1,100
2006-12-08	2,200	2,200	2,170	2,200	2,700	1,100
2006-12-07	2,200	2,200	2,190	2,190	3,700	1,095
2006-12-06	2,225	2,235	2,200	2,200	3,200	1,100
2006-12-05	2,250	2,250	2,240	2,240	1,100	1,120
2006-12-04	2,250	2,250	2,250	2,250	400	1,125
2006-12-01	2,250	2,250	2,230	2,250	8,000	1,125
2006-11-30	2,250	2,250	2,230	2,250	1,400	1,125
2006-11-29	2,185	2,230	2,185	2,230	1,300	1,115
2006-11-28	2,140	2,160	2,140	2,160	2,200	1,080
2006-11-27	2,200	2,210	2,145	2,170	7,200	1,085
2006-11-24	2,250	2,250	2,200	2,210	4,900	1,105
2006-11-22	2,220	2,225	2,060	2,200	4,900	1,100
2006-11-21	2,250	2,250	2,220	2,220	2,900	1,110
2006-11-20	2,220	2,250	2,210	2,250	2,900	1,125
2006-11-17	2,250	2,250	2,200	2,250	5,600	1,125
2006-11-16	2,260	2,260	2,250	2,250	500	1,125
2006-11-15	2,250	2,290	2,250	2,260	600	1,130
2006-11-14	2,150	2,255	2,140	2,215	4,000	1,107.50
2006-11-13	2,200	2,200	2,120	2,165	9,100	1,082.50
2006-11-10	2,325	2,325	2,305	2,305	4,100	1,152.50
2006-11-09	2,400	2,400	2,395	2,395	1,000	1,197.50
2006-11-08	2,400	2,400	2,400	2,400	1,100	1,200
2006-11-07	2,425	2,425	2,385	2,385	600	1,192.50
2006-11-06	2,370	2,440	2,370	2,400	2,700	1,200
2006-11-02	2,410	2,410	2,360	2,360	1,100	1,180
2006-11-01	2,370	2,370	2,360	2,360	1,300	1,180
2006-10-31	2,315	2,315	2,290	2,300	2,200	1,150
2006-10-30	2,420	2,420	2,340	2,340	1,200	1,170
2006-10-27	2,335	2,335	2,335	2,335	300	1,167.50
2006-10-26	2,390	2,390	2,390	2,390	400	1,195
2006-10-25	2,445	2,445	2,420	2,420	1,600	1,210
2006-10-24	2,405	2,445	2,380	2,420	2,700	1,210
2006-10-23	2,400	2,480	2,370	2,380	3,300	1,190
2006-10-20	2,310	2,340	2,310	2,340	900	1,170
2006-10-19	2,305	2,330	2,290	2,300	4,700	1,150
2006-10-18	2,300	2,320	2,300	2,300	1,200	1,150
2006-10-17	2,340	2,340	2,330	2,330	500	1,165
2006-10-16	2,300	2,310	2,295	2,300	1,800	1,150
2006-10-13	2,300	2,300	2,290	2,290	500	1,145
2006-10-12	2,295	2,300	2,295	2,300	400	1,150
2006-10-11	2,300	2,300	2,300	2,300	500	1,150
2006-10-10	2,310	2,360	2,300	2,300	1,600	1,150
2006-10-06	2,330	2,330	2,320	2,320	1,800	1,160
2006-10-05	2,350	2,350	2,350	2,350	700	1,175
2006-10-04	2,350	2,360	2,350	2,350	1,800	1,175
2006-10-02	2,410	2,410	2,360	2,365	2,900	1,182.50
2006-09-29	2,420	2,420	2,380	2,380	1,100	1,190
2006-09-28	2,380	2,380	2,380	2,380	100	1,190
2006-09-27	2,415	2,420	2,415	2,420	1,500	1,210
2006-09-26	2,410	2,420	2,410	2,420	2,100	1,210
2006-09-25	2,410	2,410	2,360	2,410	6,600	1,205
2006-09-22	2,400	2,400	2,380	2,380	1,200	1,190
2006-09-21	2,405	2,420	2,380	2,380	4,400	1,190
2006-09-20	2,450	2,450	2,405	2,420	6,800	1,210
2006-09-19	2,450	2,450	2,400	2,435	13,000	1,217.50
2006-09-15	2,345	2,345	2,330	2,330	6,400	1,165
2006-09-14	2,320	2,360	2,315	2,360	3,000	1,180
2006-09-13	2,320	2,325	2,310	2,325	1,700	1,162.50
2006-09-12	2,335	2,335	2,315	2,315	2,100	1,157.50
2006-09-11	2,320	2,345	2,310	2,345	1,000	1,172.50
2006-09-08	2,315	2,320	2,315	2,320	2,900	1,160
2006-09-07	2,320	2,330	2,320	2,320	4,700	1,160
2006-09-06	2,345	2,345	2,330	2,330	3,500	1,165
2006-09-05	2,340	2,375	2,315	2,335	4,500	1,167.50
2006-09-04	2,330	2,360	2,280	2,360	5,100	1,180
2006-09-01	2,380	2,380	2,330	2,370	1,700	1,185
2006-08-31	2,430	2,430	2,390	2,410	1,300	1,205
2006-08-30	2,430	2,435	2,415	2,430	2,100	1,215
2006-08-29	2,430	2,430	2,430	2,430	7,400	1,215
2006-08-28	2,410	2,420	2,380	2,420	6,800	1,210
2006-08-25	2,405	2,405	2,360	2,405	4,700	1,202.50
2006-08-24	2,370	2,390	2,365	2,390	6,700	1,195
2006-08-23	2,380	2,380	2,365	2,365	700	1,182.50
2006-08-22	2,325	2,370	2,320	2,360	2,500	1,180
2006-08-21	2,310	2,320	2,300	2,320	8,800	1,160
2006-08-18	2,295	2,315	2,290	2,310	3,800	1,155
2006-08-17	2,295	2,300	2,275	2,290	2,100	1,145
2006-08-16	2,300	2,300	2,250	2,250	5,400	1,125
2006-08-15	2,305	2,320	2,275	2,285	4,200	1,142.50
2006-08-14	2,350	2,350	2,250	2,300	4,200	1,150
2006-08-11	2,350	2,400	2,350	2,390	1,000	1,195
2006-08-10	2,415	2,415	2,370	2,370	3,300	1,185
2006-08-09	2,340	2,420	2,340	2,415	17,000	1,207.50
2006-08-08	2,400	2,400	2,290	2,340	30,700	1,170
2006-08-07	2,450	2,485	2,450	2,485	3,200	1,242.50
2006-08-04	2,450	2,460	2,420	2,450	700	1,225
2006-08-03	2,460	2,460	2,450	2,450	2,300	1,225
2006-08-02	2,450	2,450	2,430	2,450	1,700	1,225
2006-08-01	2,430	2,450	2,430	2,450	1,000	1,225
2006-07-31	2,430	2,485	2,430	2,480	1,000	1,240
2006-07-28	2,435	2,435	2,395	2,400	3,200	1,200
2006-07-27	2,470	2,470	2,430	2,430	3,200	1,215
2006-07-26	2,500	2,510	2,500	2,505	2,300	1,252.50
2006-07-25	2,545	2,545	2,500	2,525	35,900	1,262.50
2006-07-24	2,435	2,440	2,435	2,435	3,300	1,217.50
2006-07-21	2,380	2,445	2,380	2,435	2,100	1,217.50
2006-07-20	2,500	2,500	2,490	2,500	10,200	1,250
2006-07-19	2,350	2,500	2,350	2,445	3,000	1,222.50
2006-07-18	2,450	2,455	2,375	2,380	3,900	1,190
2006-07-14	2,540	2,540	2,475	2,480	4,000	1,240
2006-07-13	2,520	2,560	2,500	2,560	8,700	1,280
2006-07-12	2,510	2,520	2,500	2,520	3,700	1,260
2006-07-11	2,490	2,520	2,490	2,500	5,500	1,250
2006-07-10	2,530	2,530	2,485	2,495	1,100	1,247.50
2006-07-07	2,535	2,535	2,500	2,530	2,400	1,265
2006-07-06	2,535	2,550	2,500	2,510	7,200	1,255
2006-07-05	2,520	2,555	2,520	2,555	3,000	1,277.50
2006-07-04	2,565	2,570	2,540	2,540	6,700	1,270
2006-07-03	2,545	2,590	2,540	2,555	10,700	1,277.50
2006-06-30	2,525	2,525	2,515	2,525	2,000	1,262.50
2006-06-29	2,500	2,525	2,495	2,525	4,000	1,262.50
2006-06-28	2,510	2,520	2,500	2,500	11,300	1,250
2006-06-27	2,510	2,510	2,490	2,500	12,400	1,250
2006-06-26	2,475	2,515	2,475	2,500	5,200	1,250
2006-06-23	2,510	2,520	2,500	2,500	2,600	1,250
2006-06-22	2,485	2,505	2,445	2,505	9,500	1,252.50
2006-06-21	2,490	2,500	2,450	2,495	6,800	1,247.50
2006-06-20	2,490	2,490	2,490	2,490	4,500	1,245
2006-06-19	2,465	2,495	2,455	2,495	8,000	1,247.50
2006-06-16	2,435	2,470	2,435	2,465	8,500	1,232.50
2006-06-15	2,380	2,380	2,375	2,380	3,300	1,190
2006-06-14	2,390	2,410	2,390	2,410	8,900	1,205
2006-06-13	2,370	2,420	2,370	2,410	2,500	1,205
2006-06-12	2,380	2,400	2,370	2,370	5,800	1,185
2006-06-09	2,340	2,380	2,285	2,380	6,700	1,190
2006-06-08	2,380	2,380	2,300	2,380	15,500	1,190
2006-06-07	2,410	2,455	2,400	2,400	6,800	1,200
2006-06-06	2,470	2,470	2,430	2,440	13,000	1,220
2006-06-05	2,475	2,490	2,450	2,485	8,200	1,242.50
2006-06-02	2,450	2,475	2,380	2,475	14,100	1,237.50
2006-06-01	2,495	2,495	2,430	2,470	7,900	1,235
2006-05-31	2,450	2,500	2,450	2,495	8,600	1,247.50
2006-05-30	2,475	2,510	2,470	2,510	16,000	1,255
2006-05-29	2,440	2,480	2,440	2,480	6,800	1,240
2006-05-26	2,425	2,440	2,405	2,440	2,800	1,220
2006-05-25	2,480	2,480	2,405	2,445	4,100	1,222.50
2006-05-24	2,430	2,450	2,420	2,450	5,800	1,225
2006-05-23	2,485	2,485	2,460	2,480	9,000	1,240
2006-05-22	2,490	2,510	2,460	2,485	13,500	1,242.50
2006-05-19	2,500	2,500	2,405	2,500	6,700	1,250
2006-05-18	2,440	2,490	2,380	2,490	18,700	1,245
2006-05-17	2,450	2,450	2,400	2,450	22,700	1,225
2006-05-16	2,520	2,530	2,480	2,505	28,600	1,252.50
2006-05-15	2,475	2,530	2,475	2,500	12,300	1,250
2006-05-12	2,470	2,470	2,350	2,400	8,200	1,200
2006-05-11	2,520	2,520	2,510	2,510	5,900	1,255
2006-05-10	2,500	2,550	2,500	2,520	25,000	1,260
2006-05-09	2,500	2,520	2,480	2,500	15,500	1,250
2006-05-08	2,450	2,550	2,450	2,500	17,500	1,250
2006-05-02	2,400	2,415	2,400	2,410	2,900	1,205
2006-05-01	2,420	2,420	2,400	2,415	3,700	1,207.50
2006-04-28	2,400	2,420	2,380	2,410	13,500	1,205
2006-04-27	2,335	2,400	2,335	2,350	13,300	1,175
2006-04-26	2,350	2,350	2,315	2,335	17,200	1,167.50
2006-04-25	2,295	2,340	2,295	2,315	11,300	1,157.50
2006-04-24	2,295	2,300	2,260	2,275	4,800	1,137.50
2006-04-21	2,280	2,300	2,280	2,295	5,200	1,147.50
2006-04-20	2,320	2,320	2,270	2,280	13,600	1,140
2006-04-19	2,340	2,350	2,320	2,320	6,500	1,160
2006-04-18	2,350	2,360	2,330	2,340	7,000	1,170
2006-04-17	2,380	2,380	2,360	2,360	5,900	1,180
2006-04-14	2,375	2,375	2,365	2,370	6,600	1,185
2006-04-13	2,385	2,400	2,365	2,370	8,000	1,185
2006-04-12	2,390	2,390	2,365	2,370	11,800	1,185
2006-04-11	2,425	2,425	2,380	2,385	11,500	1,192.50
2006-04-10	2,400	2,415	2,390	2,390	12,400	1,195
2006-04-07	2,400	2,410	2,370	2,380	15,000	1,190
2006-04-06	2,405	2,410	2,340	2,380	17,600	1,190
2006-04-05	2,420	2,420	2,400	2,400	7,500	1,200
2006-04-04	2,420	2,420	2,405	2,415	5,400	1,207.50
2006-04-03	2,435	2,440	2,410	2,420	6,900	1,210
2006-03-31	2,455	2,460	2,410	2,450	4,100	1,225
2006-03-30	2,480	2,480	2,450	2,455	5,000	1,227.50
2006-03-29	2,505	2,505	2,450	2,480	5,300	1,240
2006-03-28	2,460	2,510	2,460	2,510	3,600	1,255
2006-03-27	2,500	2,540	2,500	2,515	3,200	1,257.50
2006-03-24	2,495	2,500	2,470	2,500	5,700	1,250
2006-03-23	2,490	2,500	2,470	2,490	3,000	1,245
2006-03-22	2,450	2,460	2,420	2,460	4,700	1,230
2006-03-20	2,410	2,460	2,410	2,420	5,600	1,210
2006-03-17	2,395	2,420	2,390	2,410	8,200	1,205
2006-03-16	2,360	2,375	2,345	2,375	800	1,187.50
2006-03-15	2,355	2,380	2,340	2,380	3,400	1,190
2006-03-14	2,375	2,375	2,355	2,360	2,600	1,180
2006-03-13	2,350	2,380	2,320	2,325	5,300	1,162.50
2006-03-10	2,350	2,350	2,210	2,310	5,200	1,155
2006-03-09	2,280	2,370	2,280	2,370	4,500	1,185
2006-03-08	2,300	2,300	2,280	2,280	1,600	1,140
2006-03-07	2,330	2,335	2,280	2,300	3,600	1,150
2006-03-06	2,330	2,330	2,250	2,330	3,700	1,165
2006-03-03	2,350	2,350	2,350	2,350	3,300	1,175
2006-03-02	2,395	2,400	2,345	2,345	6,700	1,172.50
2006-03-01	2,370	2,390	2,360	2,390	8,700	1,195
2006-02-28	2,390	2,390	2,370	2,390	2,900	1,195
2006-02-27	2,385	2,390	2,365	2,370	5,800	1,185
2006-02-24	2,375	2,375	2,325	2,365	3,400	1,182.50
2006-02-23	2,250	2,370	2,250	2,345	4,600	1,172.50
2006-02-22	2,290	2,290	2,245	2,280	6,600	1,140
2006-02-21	2,040	2,170	2,040	2,170	15,500	1,085
2006-02-20	2,200	2,200	2,060	2,065	21,600	1,032.50
2006-02-17	2,300	2,320	2,200	2,240	6,200	1,120
2006-02-16	2,320	2,345	2,310	2,310	5,800	1,155
2006-02-15	2,370	2,400	2,310	2,310	8,800	1,155
2006-02-14	2,305	2,310	2,150	2,300	22,800	1,150
2006-02-13	2,405	2,410	2,330	2,370	12,500	1,185
2006-02-10	2,500	2,520	2,460	2,500	7,000	1,250
2006-02-09	2,565	2,590	2,540	2,540	6,300	1,270
2006-02-08	2,630	2,630	2,555	2,590	7,800	1,295
2006-02-07	2,610	2,640	2,595	2,620	18,000	1,310
2006-02-06	2,580	2,600	2,570	2,600	4,000	1,300
2006-02-03	2,585	2,600	2,570	2,570	3,500	1,285
2006-02-02	2,620	2,630	2,580	2,595	5,700	1,297.50
2006-02-01	2,605	2,630	2,600	2,605	4,900	1,302.50
2006-01-31	2,660	2,660	2,600	2,640	7,100	1,320
2006-01-30	2,690	2,690	2,660	2,660	7,100	1,330
2006-01-27	2,675	2,675	2,620	2,650	11,700	1,325
2006-01-26	2,550	2,575	2,530	2,565	4,800	1,282.50
2006-01-25	2,525	2,565	2,500	2,505	11,700	1,252.50
2006-01-24	2,520	2,530	2,505	2,520	12,700	1,260
2006-01-23	2,515	2,585	2,500	2,525	13,800	1,262.50
2006-01-20	2,700	2,700	2,610	2,635	5,200	1,317.50
2006-01-19	2,400	2,630	2,400	2,590	15,200	1,295
2006-01-18	2,650	2,680	2,310	2,500	34,800	1,250
2006-01-17	2,740	2,750	2,685	2,700	8,200	1,350
2006-01-16	2,730	2,750	2,710	2,750	10,600	1,375
2006-01-13	2,690	2,720	2,690	2,720	6,800	1,360
2006-01-12	2,720	2,735	2,710	2,710	11,100	1,355
2006-01-11	2,720	2,730	2,640	2,710	14,800	1,355
2006-01-10	2,780	2,790	2,710	2,730	13,000	1,365
2006-01-06	2,785	2,785	2,740	2,745	11,100	1,372.50
2006-01-05	2,780	2,810	2,740	2,780	20,600	1,390
2006-01-04	2,780	2,790	2,755	2,780	10,900	1,390

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