7705 ジーエルサイエンス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30965969965969200484.50
2010-12-29930964930964300482
2010-12-28943945943945300472.50
2010-12-279459459319431,200471.50
2010-12-249709709309308,200465
2010-12-22964967964967200483.50
2010-12-21957957957957700478.50
2010-12-20959959959959700479.50
2010-12-17957957957957500478.50
2010-12-16971971971971100485.50
2010-12-15959959956956200478
2010-12-14980980980980100490
2010-12-13975980975980200490
2010-12-09980980980980100490
2010-12-08980980980980100490
2010-12-07950965950965500482.50
2010-12-06980980980980500490
2010-12-02976976950950400475
2010-12-019839859829857,700492.50
2010-11-309759869759861,700493
2010-11-299699699669662,000483
2010-11-269709709559601,100480
2010-11-259619619619612,800480.50
2010-11-24960965960965400482.50
2010-11-22955965955965900482.50
2010-11-19945950945950600475
2010-11-189339489339481,300474
2010-11-169109479109471,600473.50
2010-11-15909909908908400454
2010-11-12908908908908500454
2010-11-11923923923923700461.50
2010-11-10923923923923200461.50
2010-11-09923923923923200461.50
2010-11-08908908908908400454
2010-11-01920920920920100460
2010-10-28950950950950300475
2010-10-26940940940940100470
2010-10-259509509499493,200474.50
2010-10-22943943943943200471.50
2010-10-21928928928928100464
2010-10-19931931931931200465.50
2010-10-18935935935935300467.50
2010-10-15934934934934100467
2010-10-14934934934934100467
2010-10-13937949922949400474.50
2010-10-12935935935935300467.50
2010-10-06935935935935100467.50
2010-09-29950980950980400490
2010-09-28990990950950400475
2010-09-27943984943982600491
2010-09-249659659429423,500471
2010-09-229619699619691,300484.50
2010-09-21960960960960400480
2010-09-179509609509502,200475
2010-09-15950950950950700475
2010-09-14967975967975300487.50
2010-09-13956962956962200481
2010-09-10951971951971300485.50
2010-09-089951,0099951,009200504.50
2010-09-01995995995995100497.50
2010-08-319509809509801,400490
2010-08-30950950950950300475
2010-08-27968970968970200485
2010-08-26950965950965400482.50
2010-08-259259409259403,500470
2010-08-24965969955955800477.50
2010-08-239729899609692,600484.50
2010-08-20971971971971100485.50
2010-08-199669669569561,100478
2010-08-18955961955961200480.50
2010-08-179569569569561,100478
2010-08-12965965956956300478
2010-08-11980980980980100490
2010-08-04981981981981100490.50
2010-08-02962962962962100481
2010-07-30977977977977100488.50
2010-07-27980991980991700495.50
2010-07-26977977977977300488.50
2010-07-2397098596197624,500488
2010-07-221,0291,0351,0181,0309,000515
2010-07-211,0251,0301,0201,0297,400514.50
2010-07-201,0301,0301,0231,0232,200511.50
2010-07-161,0231,0261,0231,026700513
2010-07-151,0301,0391,0231,0238,400511.50
2010-07-141,0301,0411,0201,0354,300517.50
2010-07-131,0001,0041,0001,003500501.50
2010-07-129841,0109841,0031,400501.50
2010-07-05969969969969100484.50
2010-07-02966967966967400483.50
2010-07-01981981981981400490.50
2010-06-30980980971971200485.50
2010-06-29991991991991200495.50
2010-06-28981981981981300490.50
2010-06-259851,0009851,0003,000500
2010-06-249901,0009901,000600500
2010-06-239959959709896,100494.50
2010-06-22990995990995300497.50
2010-06-21985985985985100492.50
2010-06-17976976975975400487.50
2010-06-169851,0009669802,100490
2010-06-159819859709852,300492.50
2010-06-141,0031,0031,0031,003100501.50
2010-06-111,0001,0181,0001,0081,000504
2010-06-101,0001,0001,0001,000100500
2010-06-099579709579701,100485
2010-06-07985985975975500487.50
2010-06-031,0101,0101,0101,010500505
2010-06-021,0341,0341,0101,0101,500505
2010-06-011,0751,0751,0481,0646,800532
2010-05-311,0101,0501,0101,0485,200524
2010-05-281,0051,0151,0051,015900507.50
2010-05-279981,0059781,0051,500502.50
2010-05-269961,0059961,005700502.50
2010-05-251,0191,0191,0001,0004,500500
2010-05-241,0151,0201,0081,0201,500510
2010-05-211,0011,0011,0011,001400500.50
2010-05-201,0031,0311,0011,008900504
2010-05-191,0351,0351,0001,0001,800500
2010-05-181,0331,0381,0331,038200519
2010-05-171,0201,0201,0131,0132,400506.50
2010-05-141,0381,0381,0381,038300519
2010-05-131,0901,0901,0351,0381,700519
2010-05-121,0341,0701,0301,0703,000535
2010-05-111,0251,0251,0251,0251,100512.50
2010-05-101,0101,0301,0101,030700515
2010-05-071,0011,0109601,0102,600505
2010-05-061,0111,0301,0111,0112,200505.50
2010-04-309891,0019899961,800498
2010-04-289961,0059961,005200502.50
2010-04-271,0201,0221,0201,022300511
2010-04-261,0201,0201,0201,020900510
2010-04-231,0011,0119921,0113,600505.50
2010-04-221,0141,0291,0141,0202,800510
2010-04-211,0101,0491,0101,0132,100506.50
2010-04-201,0101,0171,0101,0103,700505
2010-04-191,0111,0131,0061,0122,600506
2010-04-161,0241,0241,0241,0241,000512
2010-04-151,0181,0191,0151,0151,300507.50
2010-04-149951,0209951,0205,700510
2010-04-139951,0299959982,500499
2010-04-12989995989995300497.50
2010-04-09995995995995100497.50
2010-04-081,0001,0009859851,800492.50
2010-04-071,0001,0101,0001,0003,300500
2010-04-061,0111,0111,0011,0011,600500.50
2010-04-051,0301,0381,0101,010700505
2010-04-029841,0059841,0002,200500
2010-03-311,0391,0501,0141,0141,000507
2010-03-301,0311,0319931,030800515
2010-03-299861,0509861,0011,700500.50
2010-03-261,0581,0581,0161,0461,100523
2010-03-251,0441,0701,0021,0034,800501.50
2010-03-249711,0009719993,100499.50
2010-03-239719719719712,100485.50
2010-03-199839839719711,000485.50
2010-03-18950980950980400490
2010-03-179309459309352,700467.50
2010-03-16924940924940700470
2010-03-158959018959001,100450
2010-03-12920920910910400455
2010-03-11920920920920100460
2010-03-10915915915915100457.50
2010-03-09911915911915500457.50
2010-03-08911911911911100455.50
2010-03-05930930915915300457.50
2010-03-04932932920920200460
2010-03-03911911911911200455.50
2010-03-02921921921921100460.50
2010-03-01915915906906500453
2010-02-26915915915915100457.50
2010-02-259329329179303,300465
2010-02-24922933922933600466.50
2010-02-23917917917917400458.50
2010-02-22882900882900800450
2010-02-108908908908901,300445
2010-02-09890890890890200445
2010-02-04890890880890300445
2010-02-03890890889890300445
2010-02-019209208308452,000422.50
2010-01-29920920920920200460
2010-01-27920920920920200460
2010-01-26920920920920100460
2010-01-259289309209204,100460
2010-01-229009399009351,300467.50
2010-01-21900900900900100450
2010-01-19872872872872100436
2010-01-15850850850850200425
2010-01-14833836833836400418
2010-01-13820820810810600405
2010-01-12810815810815400407.50
2010-01-08805805805805100402.50
2010-01-06805805805805900402.50
2010-01-05800800800800300400
2010-01-04810810800800600400

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