7705 ジーエルサイエンス(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 | 810 | 810 | 810 | 810 | 1,900 | 405 |
| 2009-12-28 | 810 | 810 | 802 | 810 | 1,000 | 405 |
| 2009-12-25 | 810 | 815 | 810 | 810 | 4,500 | 405 |
| 2009-12-24 | 791 | 800 | 791 | 800 | 1,500 | 400 |
| 2009-12-22 | 783 | 791 | 781 | 791 | 1,500 | 395.50 |
| 2009-12-21 | 772 | 780 | 771 | 780 | 1,000 | 390 |
| 2009-12-17 | 780 | 780 | 771 | 771 | 800 | 385.50 |
| 2009-12-16 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2009-12-15 | 780 | 780 | 780 | 780 | 300 | 390 |
| 2009-12-14 | 780 | 780 | 780 | 780 | 100 | 390 |
| 2009-12-11 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2009-12-10 | 785 | 785 | 780 | 780 | 2,300 | 390 |
| 2009-12-09 | 785 | 785 | 785 | 785 | 100 | 392.50 |
| 2009-12-08 | 792 | 792 | 792 | 792 | 300 | 396 |
| 2009-12-07 | 792 | 792 | 792 | 792 | 400 | 396 |
| 2009-12-04 | 792 | 792 | 792 | 792 | 1,300 | 396 |
| 2009-12-01 | 795 | 803 | 795 | 795 | 9,300 | 397.50 |
| 2009-11-30 | 771 | 790 | 771 | 790 | 4,100 | 395 |
| 2009-11-27 | 770 | 770 | 766 | 766 | 600 | 383 |
| 2009-11-26 | 761 | 767 | 761 | 763 | 1,500 | 381.50 |
| 2009-11-25 | 783 | 783 | 760 | 760 | 7,000 | 380 |
| 2009-11-24 | 788 | 791 | 788 | 789 | 4,500 | 394.50 |
| 2009-11-20 | 786 | 789 | 786 | 788 | 500 | 394 |
| 2009-11-19 | 785 | 785 | 785 | 785 | 200 | 392.50 |
| 2009-11-18 | 796 | 796 | 785 | 785 | 200 | 392.50 |
| 2009-11-17 | 797 | 797 | 797 | 797 | 600 | 398.50 |
| 2009-11-16 | 798 | 798 | 798 | 798 | 400 | 399 |
| 2009-11-13 | 808 | 808 | 790 | 790 | 1,000 | 395 |
| 2009-11-12 | 817 | 817 | 816 | 817 | 1,100 | 408.50 |
| 2009-11-11 | 821 | 821 | 821 | 821 | 200 | 410.50 |
| 2009-11-10 | 816 | 820 | 816 | 820 | 1,000 | 410 |
| 2009-11-09 | 825 | 825 | 819 | 819 | 1,600 | 409.50 |
| 2009-11-06 | 834 | 844 | 834 | 835 | 700 | 417.50 |
| 2009-11-05 | 850 | 850 | 841 | 849 | 500 | 424.50 |
| 2009-11-04 | 854 | 854 | 854 | 854 | 200 | 427 |
| 2009-11-02 | 862 | 862 | 850 | 854 | 3,800 | 427 |
| 2009-10-30 | 870 | 880 | 860 | 865 | 2,400 | 432.50 |
| 2009-10-29 | 900 | 901 | 900 | 900 | 300 | 450 |
| 2009-10-28 | 901 | 901 | 901 | 901 | 300 | 450.50 |
| 2009-10-27 | 900 | 920 | 900 | 920 | 500 | 460 |
| 2009-10-26 | 911 | 920 | 900 | 900 | 1,900 | 450 |
| 2009-10-23 | 938 | 938 | 909 | 909 | 4,300 | 454.50 |
| 2009-10-22 | 938 | 948 | 938 | 948 | 900 | 474 |
| 2009-10-21 | 958 | 958 | 928 | 938 | 2,000 | 469 |
| 2009-10-20 | 950 | 959 | 950 | 958 | 1,600 | 479 |
| 2009-10-19 | 945 | 950 | 941 | 950 | 600 | 475 |
| 2009-10-16 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2009-10-15 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2009-10-14 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2009-10-13 | 958 | 958 | 950 | 950 | 5,500 | 475 |
| 2009-10-06 | 1,000 | 1,000 | 998 | 998 | 200 | 499 |
| 2009-09-30 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2009-09-25 | 1,072 | 1,072 | 1,025 | 1,025 | 3,500 | 512.50 |
| 2009-09-24 | 1,080 | 1,090 | 1,075 | 1,075 | 1,400 | 537.50 |
| 2009-09-18 | 1,108 | 1,108 | 1,100 | 1,100 | 1,200 | 550 |
| 2009-09-17 | 1,086 | 1,095 | 1,085 | 1,095 | 800 | 547.50 |
| 2009-09-16 | 1,119 | 1,119 | 1,076 | 1,096 | 1,000 | 548 |
| 2009-09-15 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2009-09-11 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2009-09-08 | 1,135 | 1,155 | 1,130 | 1,155 | 2,900 | 577.50 |
| 2009-08-31 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 587.50 |
| 2009-08-27 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 587.50 |
| 2009-08-26 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 587.50 |
| 2009-08-25 | 1,177 | 1,180 | 1,177 | 1,180 | 2,800 | 590 |
| 2009-08-24 | 1,214 | 1,217 | 1,213 | 1,217 | 2,100 | 608.50 |
| 2009-08-21 | 1,209 | 1,210 | 1,209 | 1,210 | 1,000 | 605 |
| 2009-08-20 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 605 |
| 2009-08-19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-08-18 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-08-17 | 1,189 | 1,190 | 1,180 | 1,190 | 700 | 595 |
| 2009-08-14 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2009-08-13 | 1,181 | 1,181 | 1,180 | 1,180 | 700 | 590 |
| 2009-08-12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2009-08-10 | 1,200 | 1,200 | 1,190 | 1,190 | 600 | 595 |
| 2009-08-07 | 1,220 | 1,220 | 1,210 | 1,215 | 500 | 607.50 |
| 2009-08-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 | 620 |
| 2009-08-04 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2009-07-31 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 610 |
| 2009-07-30 | 1,240 | 1,240 | 1,230 | 1,230 | 200 | 615 |
| 2009-07-29 | 1,241 | 1,241 | 1,241 | 1,241 | 200 | 620.50 |
| 2009-07-28 | 1,270 | 1,270 | 1,260 | 1,260 | 500 | 630 |
| 2009-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2009-07-24 | 1,302 | 1,342 | 1,302 | 1,302 | 22,800 | 651 |
| 2009-07-23 | 1,212 | 1,240 | 1,212 | 1,240 | 4,200 | 620 |
| 2009-07-22 | 1,188 | 1,210 | 1,184 | 1,210 | 6,100 | 605 |
| 2009-07-21 | 1,176 | 1,194 | 1,175 | 1,188 | 1,800 | 594 |
| 2009-07-17 | 1,188 | 1,189 | 1,175 | 1,175 | 1,500 | 587.50 |
| 2009-07-16 | 1,167 | 1,189 | 1,165 | 1,189 | 1,000 | 594.50 |
| 2009-07-15 | 1,154 | 1,157 | 1,154 | 1,157 | 500 | 578.50 |
| 2009-07-13 | 1,155 | 1,157 | 1,154 | 1,154 | 900 | 577 |
| 2009-07-10 | 1,166 | 1,170 | 1,153 | 1,153 | 800 | 576.50 |
| 2009-07-09 | 1,167 | 1,170 | 1,163 | 1,167 | 500 | 583.50 |
| 2009-07-08 | 1,162 | 1,167 | 1,162 | 1,167 | 1,200 | 583.50 |
| 2009-07-07 | 1,162 | 1,162 | 1,162 | 1,162 | 500 | 581 |
| 2009-07-06 | 1,161 | 1,161 | 1,161 | 1,161 | 600 | 580.50 |
| 2009-07-02 | 1,179 | 1,179 | 1,159 | 1,159 | 400 | 579.50 |
| 2009-07-01 | 1,174 | 1,179 | 1,174 | 1,179 | 500 | 589.50 |
| 2009-06-26 | 1,195 | 1,195 | 1,137 | 1,189 | 2,000 | 594.50 |
| 2009-06-25 | 1,195 | 1,196 | 1,194 | 1,195 | 3,800 | 597.50 |
| 2009-06-24 | 1,159 | 1,198 | 1,154 | 1,196 | 1,400 | 598 |
| 2009-06-23 | 1,153 | 1,153 | 1,150 | 1,150 | 600 | 575 |
| 2009-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2009-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2009-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 575 |
| 2009-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-06-15 | 1,189 | 1,190 | 1,182 | 1,190 | 1,600 | 595 |
| 2009-06-12 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 579 |
| 2009-06-11 | 1,187 | 1,187 | 1,187 | 1,187 | 500 | 593.50 |
| 2009-06-10 | 1,194 | 1,194 | 1,194 | 1,194 | 500 | 597 |
| 2009-06-09 | 1,194 | 1,194 | 1,194 | 1,194 | 500 | 597 |
| 2009-06-05 | 1,198 | 1,198 | 1,198 | 1,198 | 300 | 599 |
| 2009-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 2009-06-01 | 1,228 | 1,228 | 1,213 | 1,213 | 6,100 | 606.50 |
| 2009-05-29 | 1,130 | 1,170 | 1,130 | 1,170 | 1,500 | 585 |
| 2009-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 565 |
| 2009-05-27 | 1,111 | 1,111 | 1,110 | 1,110 | 1,100 | 555 |
| 2009-05-26 | 1,170 | 1,170 | 1,110 | 1,110 | 1,300 | 555 |
| 2009-05-25 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 585 |
| 2009-05-22 | 1,122 | 1,140 | 1,120 | 1,140 | 2,300 | 570 |
| 2009-05-21 | 1,133 | 1,133 | 1,113 | 1,120 | 1,700 | 560 |
| 2009-05-19 | 1,123 | 1,125 | 1,123 | 1,125 | 500 | 562.50 |
| 2009-05-18 | 1,119 | 1,119 | 1,119 | 1,119 | 900 | 559.50 |
| 2009-05-15 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 559.50 |
| 2009-05-14 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 559.50 |
| 2009-05-13 | 1,119 | 1,119 | 1,119 | 1,119 | 1,400 | 559.50 |
| 2009-05-12 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 559.50 |
| 2009-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2009-05-08 | 1,118 | 1,120 | 1,118 | 1,120 | 800 | 560 |
| 2009-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 550 |
| 2009-04-30 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 551 |
| 2009-04-28 | 1,155 | 1,155 | 1,115 | 1,115 | 1,200 | 557.50 |
| 2009-04-27 | 1,155 | 1,155 | 1,155 | 1,155 | 1,200 | 577.50 |
| 2009-04-24 | 1,080 | 1,155 | 1,080 | 1,155 | 4,500 | 577.50 |
| 2009-04-23 | 1,000 | 1,029 | 1,000 | 1,029 | 2,500 | 514.50 |
| 2009-04-22 | 985 | 985 | 984 | 984 | 1,700 | 492 |
| 2009-04-21 | 985 | 985 | 984 | 984 | 1,800 | 492 |
| 2009-04-20 | 985 | 985 | 984 | 984 | 1,700 | 492 |
| 2009-04-17 | 983 | 983 | 983 | 983 | 1,000 | 491.50 |
| 2009-04-16 | 972 | 982 | 972 | 982 | 500 | 491 |
| 2009-04-15 | 972 | 972 | 972 | 972 | 600 | 486 |
| 2009-04-14 | 972 | 972 | 972 | 972 | 200 | 486 |
| 2009-04-09 | 971 | 971 | 971 | 971 | 300 | 485.50 |
| 2009-04-08 | 980 | 980 | 980 | 980 | 2,200 | 490 |
| 2009-04-07 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2009-04-06 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2009-04-03 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2009-04-02 | 960 | 960 | 960 | 960 | 400 | 480 |
| 2009-04-01 | 960 | 960 | 960 | 960 | 2,300 | 480 |
| 2009-03-27 | 960 | 960 | 960 | 960 | 1,100 | 480 |
| 2009-03-25 | 975 | 990 | 970 | 975 | 14,800 | 487.50 |
| 2009-03-24 | 981 | 985 | 972 | 975 | 4,200 | 487.50 |
| 2009-03-23 | 986 | 1,020 | 970 | 970 | 5,500 | 485 |
| 2009-03-19 | 981 | 985 | 975 | 985 | 2,100 | 492.50 |
| 2009-03-18 | 980 | 985 | 975 | 980 | 3,700 | 490 |
| 2009-03-17 | 980 | 980 | 975 | 975 | 1,100 | 487.50 |
| 2009-03-16 | 975 | 975 | 975 | 975 | 800 | 487.50 |
| 2009-03-13 | 987 | 987 | 975 | 975 | 1,500 | 487.50 |
| 2009-03-12 | 981 | 985 | 979 | 985 | 2,100 | 492.50 |
| 2009-03-11 | 975 | 980 | 975 | 980 | 1,200 | 490 |
| 2009-03-10 | 973 | 973 | 973 | 973 | 900 | 486.50 |
| 2009-03-09 | 975 | 975 | 975 | 975 | 800 | 487.50 |
| 2009-03-06 | 987 | 987 | 975 | 975 | 900 | 487.50 |
| 2009-03-05 | 987 | 988 | 987 | 987 | 800 | 493.50 |
| 2009-03-04 | 988 | 988 | 988 | 988 | 600 | 494 |
| 2009-03-03 | 988 | 988 | 988 | 988 | 700 | 494 |
| 2009-03-02 | 989 | 989 | 988 | 988 | 900 | 494 |
| 2009-02-27 | 989 | 989 | 989 | 989 | 500 | 494.50 |
| 2009-02-26 | 997 | 997 | 995 | 995 | 700 | 497.50 |
| 2009-02-25 | 999 | 999 | 999 | 999 | 3,900 | 499.50 |
| 2009-02-24 | 950 | 963 | 950 | 963 | 400 | 481.50 |
| 2009-02-23 | 942 | 942 | 942 | 942 | 600 | 471 |
| 2009-02-20 | 965 | 965 | 965 | 965 | 800 | 482.50 |
| 2009-02-19 | 965 | 965 | 965 | 965 | 800 | 482.50 |
| 2009-02-18 | 977 | 977 | 955 | 955 | 900 | 477.50 |
| 2009-02-17 | 977 | 977 | 977 | 977 | 700 | 488.50 |
| 2009-02-16 | 976 | 977 | 976 | 977 | 1,000 | 488.50 |
| 2009-02-13 | 976 | 976 | 975 | 975 | 1,000 | 487.50 |
| 2009-02-12 | 976 | 976 | 976 | 976 | 300 | 488 |
| 2009-02-10 | 976 | 976 | 976 | 976 | 200 | 488 |
| 2009-02-09 | 980 | 980 | 972 | 972 | 200 | 486 |
| 2009-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2009-01-29 | 1,005 | 1,010 | 1,005 | 1,010 | 700 | 505 |
| 2009-01-28 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 502.50 |
| 2009-01-27 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 502.50 |
| 2009-01-26 | 1,005 | 1,005 | 1,005 | 1,005 | 900 | 502.50 |
| 2009-01-23 | 1,010 | 1,010 | 995 | 1,005 | 3,700 | 502.50 |
| 2009-01-22 | 1,025 | 1,026 | 1,002 | 1,018 | 3,300 | 509 |
| 2009-01-21 | 1,012 | 1,022 | 1,012 | 1,022 | 1,600 | 511 |
| 2009-01-20 | 1,003 | 1,010 | 1,003 | 1,010 | 800 | 505 |
| 2009-01-19 | 1,002 | 1,002 | 1,001 | 1,001 | 800 | 500.50 |
| 2009-01-13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,200 | 500.50 |
| 2009-01-09 | 1,005 | 1,005 | 1,001 | 1,001 | 1,200 | 500.50 |
| 2009-01-08 | 1,005 | 1,005 | 1,005 | 1,005 | 1,100 | 502.50 |
| 2009-01-07 | 1,004 | 1,004 | 1,004 | 1,004 | 1,300 | 502 |
| 2009-01-06 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 501.50 |
| 2009-01-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 501 |
分割・併合履歴 ： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株
