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 |
---|---|---|---|---|---|---|
2010-12-30 | 965 | 969 | 965 | 969 | 200 | 484.50 |
2010-12-29 | 930 | 964 | 930 | 964 | 300 | 482 |
2010-12-28 | 943 | 945 | 943 | 945 | 300 | 472.50 |
2010-12-27 | 945 | 945 | 931 | 943 | 1,200 | 471.50 |
2010-12-24 | 970 | 970 | 930 | 930 | 8,200 | 465 |
2010-12-22 | 964 | 967 | 964 | 967 | 200 | 483.50 |
2010-12-21 | 957 | 957 | 957 | 957 | 700 | 478.50 |
2010-12-20 | 959 | 959 | 959 | 959 | 700 | 479.50 |
2010-12-17 | 957 | 957 | 957 | 957 | 500 | 478.50 |
2010-12-16 | 971 | 971 | 971 | 971 | 100 | 485.50 |
2010-12-15 | 959 | 959 | 956 | 956 | 200 | 478 |
2010-12-14 | 980 | 980 | 980 | 980 | 100 | 490 |
2010-12-13 | 975 | 980 | 975 | 980 | 200 | 490 |
2010-12-09 | 980 | 980 | 980 | 980 | 100 | 490 |
2010-12-08 | 980 | 980 | 980 | 980 | 100 | 490 |
2010-12-07 | 950 | 965 | 950 | 965 | 500 | 482.50 |
2010-12-06 | 980 | 980 | 980 | 980 | 500 | 490 |
2010-12-02 | 976 | 976 | 950 | 950 | 400 | 475 |
2010-12-01 | 983 | 985 | 982 | 985 | 7,700 | 492.50 |
2010-11-30 | 975 | 986 | 975 | 986 | 1,700 | 493 |
2010-11-29 | 969 | 969 | 966 | 966 | 2,000 | 483 |
2010-11-26 | 970 | 970 | 955 | 960 | 1,100 | 480 |
2010-11-25 | 961 | 961 | 961 | 961 | 2,800 | 480.50 |
2010-11-24 | 960 | 965 | 960 | 965 | 400 | 482.50 |
2010-11-22 | 955 | 965 | 955 | 965 | 900 | 482.50 |
2010-11-19 | 945 | 950 | 945 | 950 | 600 | 475 |
2010-11-18 | 933 | 948 | 933 | 948 | 1,300 | 474 |
2010-11-16 | 910 | 947 | 910 | 947 | 1,600 | 473.50 |
2010-11-15 | 909 | 909 | 908 | 908 | 400 | 454 |
2010-11-12 | 908 | 908 | 908 | 908 | 500 | 454 |
2010-11-11 | 923 | 923 | 923 | 923 | 700 | 461.50 |
2010-11-10 | 923 | 923 | 923 | 923 | 200 | 461.50 |
2010-11-09 | 923 | 923 | 923 | 923 | 200 | 461.50 |
2010-11-08 | 908 | 908 | 908 | 908 | 400 | 454 |
2010-11-01 | 920 | 920 | 920 | 920 | 100 | 460 |
2010-10-28 | 950 | 950 | 950 | 950 | 300 | 475 |
2010-10-26 | 940 | 940 | 940 | 940 | 100 | 470 |
2010-10-25 | 950 | 950 | 949 | 949 | 3,200 | 474.50 |
2010-10-22 | 943 | 943 | 943 | 943 | 200 | 471.50 |
2010-10-21 | 928 | 928 | 928 | 928 | 100 | 464 |
2010-10-19 | 931 | 931 | 931 | 931 | 200 | 465.50 |
2010-10-18 | 935 | 935 | 935 | 935 | 300 | 467.50 |
2010-10-15 | 934 | 934 | 934 | 934 | 100 | 467 |
2010-10-14 | 934 | 934 | 934 | 934 | 100 | 467 |
2010-10-13 | 937 | 949 | 922 | 949 | 400 | 474.50 |
2010-10-12 | 935 | 935 | 935 | 935 | 300 | 467.50 |
2010-10-06 | 935 | 935 | 935 | 935 | 100 | 467.50 |
2010-09-29 | 950 | 980 | 950 | 980 | 400 | 490 |
2010-09-28 | 990 | 990 | 950 | 950 | 400 | 475 |
2010-09-27 | 943 | 984 | 943 | 982 | 600 | 491 |
2010-09-24 | 965 | 965 | 942 | 942 | 3,500 | 471 |
2010-09-22 | 961 | 969 | 961 | 969 | 1,300 | 484.50 |
2010-09-21 | 960 | 960 | 960 | 960 | 400 | 480 |
2010-09-17 | 950 | 960 | 950 | 950 | 2,200 | 475 |
2010-09-15 | 950 | 950 | 950 | 950 | 700 | 475 |
2010-09-14 | 967 | 975 | 967 | 975 | 300 | 487.50 |
2010-09-13 | 956 | 962 | 956 | 962 | 200 | 481 |
2010-09-10 | 951 | 971 | 951 | 971 | 300 | 485.50 |
2010-09-08 | 995 | 1,009 | 995 | 1,009 | 200 | 504.50 |
2010-09-01 | 995 | 995 | 995 | 995 | 100 | 497.50 |
2010-08-31 | 950 | 980 | 950 | 980 | 1,400 | 490 |
2010-08-30 | 950 | 950 | 950 | 950 | 300 | 475 |
2010-08-27 | 968 | 970 | 968 | 970 | 200 | 485 |
2010-08-26 | 950 | 965 | 950 | 965 | 400 | 482.50 |
2010-08-25 | 925 | 940 | 925 | 940 | 3,500 | 470 |
2010-08-24 | 965 | 969 | 955 | 955 | 800 | 477.50 |
2010-08-23 | 972 | 989 | 960 | 969 | 2,600 | 484.50 |
2010-08-20 | 971 | 971 | 971 | 971 | 100 | 485.50 |
2010-08-19 | 966 | 966 | 956 | 956 | 1,100 | 478 |
2010-08-18 | 955 | 961 | 955 | 961 | 200 | 480.50 |
2010-08-17 | 956 | 956 | 956 | 956 | 1,100 | 478 |
2010-08-12 | 965 | 965 | 956 | 956 | 300 | 478 |
2010-08-11 | 980 | 980 | 980 | 980 | 100 | 490 |
2010-08-04 | 981 | 981 | 981 | 981 | 100 | 490.50 |
2010-08-02 | 962 | 962 | 962 | 962 | 100 | 481 |
2010-07-30 | 977 | 977 | 977 | 977 | 100 | 488.50 |
2010-07-27 | 980 | 991 | 980 | 991 | 700 | 495.50 |
2010-07-26 | 977 | 977 | 977 | 977 | 300 | 488.50 |
2010-07-23 | 970 | 985 | 961 | 976 | 24,500 | 488 |
2010-07-22 | 1,029 | 1,035 | 1,018 | 1,030 | 9,000 | 515 |
2010-07-21 | 1,025 | 1,030 | 1,020 | 1,029 | 7,400 | 514.50 |
2010-07-20 | 1,030 | 1,030 | 1,023 | 1,023 | 2,200 | 511.50 |
2010-07-16 | 1,023 | 1,026 | 1,023 | 1,026 | 700 | 513 |
2010-07-15 | 1,030 | 1,039 | 1,023 | 1,023 | 8,400 | 511.50 |
2010-07-14 | 1,030 | 1,041 | 1,020 | 1,035 | 4,300 | 517.50 |
2010-07-13 | 1,000 | 1,004 | 1,000 | 1,003 | 500 | 501.50 |
2010-07-12 | 984 | 1,010 | 984 | 1,003 | 1,400 | 501.50 |
2010-07-05 | 969 | 969 | 969 | 969 | 100 | 484.50 |
2010-07-02 | 966 | 967 | 966 | 967 | 400 | 483.50 |
2010-07-01 | 981 | 981 | 981 | 981 | 400 | 490.50 |
2010-06-30 | 980 | 980 | 971 | 971 | 200 | 485.50 |
2010-06-29 | 991 | 991 | 991 | 991 | 200 | 495.50 |
2010-06-28 | 981 | 981 | 981 | 981 | 300 | 490.50 |
2010-06-25 | 985 | 1,000 | 985 | 1,000 | 3,000 | 500 |
2010-06-24 | 990 | 1,000 | 990 | 1,000 | 600 | 500 |
2010-06-23 | 995 | 995 | 970 | 989 | 6,100 | 494.50 |
2010-06-22 | 990 | 995 | 990 | 995 | 300 | 497.50 |
2010-06-21 | 985 | 985 | 985 | 985 | 100 | 492.50 |
2010-06-17 | 976 | 976 | 975 | 975 | 400 | 487.50 |
2010-06-16 | 985 | 1,000 | 966 | 980 | 2,100 | 490 |
2010-06-15 | 981 | 985 | 970 | 985 | 2,300 | 492.50 |
2010-06-14 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 501.50 |
2010-06-11 | 1,000 | 1,018 | 1,000 | 1,008 | 1,000 | 504 |
2010-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
2010-06-09 | 957 | 970 | 957 | 970 | 1,100 | 485 |
2010-06-07 | 985 | 985 | 975 | 975 | 500 | 487.50 |
2010-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 505 |
2010-06-02 | 1,034 | 1,034 | 1,010 | 1,010 | 1,500 | 505 |
2010-06-01 | 1,075 | 1,075 | 1,048 | 1,064 | 6,800 | 532 |
2010-05-31 | 1,010 | 1,050 | 1,010 | 1,048 | 5,200 | 524 |
2010-05-28 | 1,005 | 1,015 | 1,005 | 1,015 | 900 | 507.50 |
2010-05-27 | 998 | 1,005 | 978 | 1,005 | 1,500 | 502.50 |
2010-05-26 | 996 | 1,005 | 996 | 1,005 | 700 | 502.50 |
2010-05-25 | 1,019 | 1,019 | 1,000 | 1,000 | 4,500 | 500 |
2010-05-24 | 1,015 | 1,020 | 1,008 | 1,020 | 1,500 | 510 |
2010-05-21 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 500.50 |
2010-05-20 | 1,003 | 1,031 | 1,001 | 1,008 | 900 | 504 |
2010-05-19 | 1,035 | 1,035 | 1,000 | 1,000 | 1,800 | 500 |
2010-05-18 | 1,033 | 1,038 | 1,033 | 1,038 | 200 | 519 |
2010-05-17 | 1,020 | 1,020 | 1,013 | 1,013 | 2,400 | 506.50 |
2010-05-14 | 1,038 | 1,038 | 1,038 | 1,038 | 300 | 519 |
2010-05-13 | 1,090 | 1,090 | 1,035 | 1,038 | 1,700 | 519 |
2010-05-12 | 1,034 | 1,070 | 1,030 | 1,070 | 3,000 | 535 |
2010-05-11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 | 512.50 |
2010-05-10 | 1,010 | 1,030 | 1,010 | 1,030 | 700 | 515 |
2010-05-07 | 1,001 | 1,010 | 960 | 1,010 | 2,600 | 505 |
2010-05-06 | 1,011 | 1,030 | 1,011 | 1,011 | 2,200 | 505.50 |
2010-04-30 | 989 | 1,001 | 989 | 996 | 1,800 | 498 |
2010-04-28 | 996 | 1,005 | 996 | 1,005 | 200 | 502.50 |
2010-04-27 | 1,020 | 1,022 | 1,020 | 1,022 | 300 | 511 |
2010-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 510 |
2010-04-23 | 1,001 | 1,011 | 992 | 1,011 | 3,600 | 505.50 |
2010-04-22 | 1,014 | 1,029 | 1,014 | 1,020 | 2,800 | 510 |
2010-04-21 | 1,010 | 1,049 | 1,010 | 1,013 | 2,100 | 506.50 |
2010-04-20 | 1,010 | 1,017 | 1,010 | 1,010 | 3,700 | 505 |
2010-04-19 | 1,011 | 1,013 | 1,006 | 1,012 | 2,600 | 506 |
2010-04-16 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 512 |
2010-04-15 | 1,018 | 1,019 | 1,015 | 1,015 | 1,300 | 507.50 |
2010-04-14 | 995 | 1,020 | 995 | 1,020 | 5,700 | 510 |
2010-04-13 | 995 | 1,029 | 995 | 998 | 2,500 | 499 |
2010-04-12 | 989 | 995 | 989 | 995 | 300 | 497.50 |
2010-04-09 | 995 | 995 | 995 | 995 | 100 | 497.50 |
2010-04-08 | 1,000 | 1,000 | 985 | 985 | 1,800 | 492.50 |
2010-04-07 | 1,000 | 1,010 | 1,000 | 1,000 | 3,300 | 500 |
2010-04-06 | 1,011 | 1,011 | 1,001 | 1,001 | 1,600 | 500.50 |
2010-04-05 | 1,030 | 1,038 | 1,010 | 1,010 | 700 | 505 |
2010-04-02 | 984 | 1,005 | 984 | 1,000 | 2,200 | 500 |
2010-03-31 | 1,039 | 1,050 | 1,014 | 1,014 | 1,000 | 507 |
2010-03-30 | 1,031 | 1,031 | 993 | 1,030 | 800 | 515 |
2010-03-29 | 986 | 1,050 | 986 | 1,001 | 1,700 | 500.50 |
2010-03-26 | 1,058 | 1,058 | 1,016 | 1,046 | 1,100 | 523 |
2010-03-25 | 1,044 | 1,070 | 1,002 | 1,003 | 4,800 | 501.50 |
2010-03-24 | 971 | 1,000 | 971 | 999 | 3,100 | 499.50 |
2010-03-23 | 971 | 971 | 971 | 971 | 2,100 | 485.50 |
2010-03-19 | 983 | 983 | 971 | 971 | 1,000 | 485.50 |
2010-03-18 | 950 | 980 | 950 | 980 | 400 | 490 |
2010-03-17 | 930 | 945 | 930 | 935 | 2,700 | 467.50 |
2010-03-16 | 924 | 940 | 924 | 940 | 700 | 470 |
2010-03-15 | 895 | 901 | 895 | 900 | 1,100 | 450 |
2010-03-12 | 920 | 920 | 910 | 910 | 400 | 455 |
2010-03-11 | 920 | 920 | 920 | 920 | 100 | 460 |
2010-03-10 | 915 | 915 | 915 | 915 | 100 | 457.50 |
2010-03-09 | 911 | 915 | 911 | 915 | 500 | 457.50 |
2010-03-08 | 911 | 911 | 911 | 911 | 100 | 455.50 |
2010-03-05 | 930 | 930 | 915 | 915 | 300 | 457.50 |
2010-03-04 | 932 | 932 | 920 | 920 | 200 | 460 |
2010-03-03 | 911 | 911 | 911 | 911 | 200 | 455.50 |
2010-03-02 | 921 | 921 | 921 | 921 | 100 | 460.50 |
2010-03-01 | 915 | 915 | 906 | 906 | 500 | 453 |
2010-02-26 | 915 | 915 | 915 | 915 | 100 | 457.50 |
2010-02-25 | 932 | 932 | 917 | 930 | 3,300 | 465 |
2010-02-24 | 922 | 933 | 922 | 933 | 600 | 466.50 |
2010-02-23 | 917 | 917 | 917 | 917 | 400 | 458.50 |
2010-02-22 | 882 | 900 | 882 | 900 | 800 | 450 |
2010-02-10 | 890 | 890 | 890 | 890 | 1,300 | 445 |
2010-02-09 | 890 | 890 | 890 | 890 | 200 | 445 |
2010-02-04 | 890 | 890 | 880 | 890 | 300 | 445 |
2010-02-03 | 890 | 890 | 889 | 890 | 300 | 445 |
2010-02-01 | 920 | 920 | 830 | 845 | 2,000 | 422.50 |
2010-01-29 | 920 | 920 | 920 | 920 | 200 | 460 |
2010-01-27 | 920 | 920 | 920 | 920 | 200 | 460 |
2010-01-26 | 920 | 920 | 920 | 920 | 100 | 460 |
2010-01-25 | 928 | 930 | 920 | 920 | 4,100 | 460 |
2010-01-22 | 900 | 939 | 900 | 935 | 1,300 | 467.50 |
2010-01-21 | 900 | 900 | 900 | 900 | 100 | 450 |
2010-01-19 | 872 | 872 | 872 | 872 | 100 | 436 |
2010-01-15 | 850 | 850 | 850 | 850 | 200 | 425 |
2010-01-14 | 833 | 836 | 833 | 836 | 400 | 418 |
2010-01-13 | 820 | 820 | 810 | 810 | 600 | 405 |
2010-01-12 | 810 | 815 | 810 | 815 | 400 | 407.50 |
2010-01-08 | 805 | 805 | 805 | 805 | 100 | 402.50 |
2010-01-06 | 805 | 805 | 805 | 805 | 900 | 402.50 |
2010-01-05 | 800 | 800 | 800 | 800 | 300 | 400 |
2010-01-04 | 810 | 810 | 800 | 800 | 600 | 400 |
分割・併合履歴 : [2015-06-26]1株→2株 [1996-03-26]1株→1.1株