7705 ジーエルサイエンス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	892	892	892	892	100	446
2011-12-27	900	900	900	900	200	450
2011-12-26	915	915	915	915	100	457.50
2011-12-22	912	912	912	912	2,700	456
2011-12-21	920	920	890	916	2,100	458
2011-12-20	919	919	916	916	500	458
2011-12-19	915	920	905	920	300	460
2011-12-12	902	902	902	902	200	451
2011-12-06	916	916	916	916	100	458
2011-12-05	916	916	916	916	100	458
2011-12-02	909	909	909	909	200	454.50
2011-12-01	920	920	905	905	7,100	452.50
2011-11-30	911	915	901	908	3,000	454
2011-11-29	901	911	901	911	1,200	455.50
2011-11-28	886	900	886	900	1,100	450
2011-11-25	899	899	886	886	3,200	443
2011-11-24	918	918	906	910	1,000	455
2011-11-22	898	905	895	905	800	452.50
2011-11-21	908	908	886	886	800	443
2011-11-18	874	880	874	880	700	440
2011-11-16	871	873	871	873	800	436.50
2011-11-15	870	870	870	870	600	435
2011-11-11	860	869	860	869	2,900	434.50
2011-11-10	870	872	865	872	1,100	436
2011-11-09	894	894	885	885	500	442.50
2011-11-08	900	900	900	900	100	450
2011-11-07	891	891	891	891	200	445.50
2011-11-04	900	900	900	900	300	450
2011-11-01	875	890	875	890	1,000	445
2011-10-31	911	920	911	920	300	460
2011-10-26	941	941	926	941	300	470.50
2011-10-25	943	943	928	928	2,800	464
2011-10-24	942	942	935	935	1,000	467.50
2011-10-21	939	939	927	927	900	463.50
2011-10-20	937	937	937	937	100	468.50
2011-10-19	922	922	922	922	400	461
2011-10-17	929	929	929	929	100	464.50
2011-10-07	910	910	910	910	300	455
2011-10-06	905	905	905	905	100	452.50
2011-10-04	920	920	920	920	400	460
2011-10-03	899	899	899	899	100	449.50
2011-09-30	885	885	885	885	600	442.50
2011-09-29	867	885	867	885	1,000	442.50
2011-09-28	875	880	875	880	600	440
2011-09-27	891	891	890	890	200	445
2011-09-26	920	920	900	900	600	450
2011-09-22	933	933	932	933	3,400	466.50
2011-09-21	930	930	924	925	700	462.50
2011-09-20	924	924	924	924	200	462
2011-09-16	910	910	910	910	300	455
2011-09-15	900	900	900	900	100	450
2011-09-14	901	901	900	900	200	450
2011-09-13	900	900	900	900	100	450
2011-09-12	897	897	890	890	500	445
2011-09-09	900	900	900	900	200	450
2011-09-07	887	902	887	902	200	451
2011-09-06	905	905	886	886	300	443
2011-08-30	920	920	920	920	100	460
2011-08-29	899	900	899	900	1,100	450
2011-08-26	919	919	904	904	200	452
2011-08-25	908	923	908	911	3,500	455.50
2011-08-24	918	918	910	910	900	455
2011-08-23	909	910	908	908	600	454
2011-08-22	907	908	905	905	600	452.50
2011-08-19	888	909	888	909	400	454.50
2011-08-18	889	900	889	900	200	450
2011-08-17	898	900	898	900	3,100	450
2011-08-15	900	900	891	896	300	448
2011-08-11	881	885	881	885	200	442.50
2011-08-10	876	876	876	876	100	438
2011-08-09	886	886	853	860	800	430
2011-08-08	895	895	885	886	3,200	443
2011-08-05	900	910	900	910	1,100	455
2011-08-04	900	930	890	930	2,900	465
2011-08-03	912	912	903	910	1,100	455
2011-08-02	930	930	921	921	800	460.50
2011-08-01	985	985	950	950	500	475
2011-07-29	990	992	990	991	900	495.50
2011-07-28	986	986	986	986	100	493
2011-07-26	1,044	1,044	1,001	1,002	800	501
2011-07-25	1,055	1,055	1,025	1,045	20,100	522.50
2011-07-22	1,000	1,008	992	1,005	3,600	502.50
2011-07-21	997	997	990	990	1,800	495
2011-07-20	992	999	987	998	1,800	499
2011-07-19	984	992	980	992	2,400	496
2011-07-15	984	985	983	983	600	491.50
2011-07-14	986	993	985	993	1,600	496.50
2011-07-13	989	992	988	988	4,000	494
2011-07-12	985	993	985	985	800	492.50
2011-07-11	984	987	983	983	1,800	491.50
2011-07-08	989	998	983	983	500	491.50
2011-07-07	988	989	988	989	300	494.50
2011-07-06	988	988	988	988	200	494
2011-07-05	977	977	977	977	100	488.50
2011-07-04	992	992	992	992	100	496
2011-06-30	988	990	988	990	300	495
2011-06-29	978	980	978	980	200	490
2011-06-28	978	978	978	978	100	489
2011-06-27	963	970	955	955	400	477.50
2011-06-24	952	978	952	978	3,900	489
2011-06-23	970	980	970	980	1,000	490
2011-06-22	989	989	968	970	700	485
2011-06-21	960	960	945	960	600	480
2011-06-20	960	960	945	945	700	472.50
2011-06-17	960	960	960	960	600	480
2011-06-16	960	960	960	960	800	480
2011-06-13	956	958	956	958	900	479
2011-06-08	971	971	971	971	100	485.50
2011-06-06	985	985	956	956	600	478
2011-06-01	998	998	977	978	7,000	489
2011-05-31	990	999	989	999	2,900	499.50
2011-05-30	985	989	985	989	800	494.50
2011-05-27	982	985	982	985	500	492.50
2011-05-26	980	980	978	978	300	489
2011-05-25	969	980	969	979	4,200	489.50
2011-05-24	989	989	983	983	1,000	491.50
2011-05-23	992	992	990	990	500	495
2011-05-20	990	990	985	990	900	495
2011-05-17	980	980	980	980	1,100	490
2011-05-16	977	980	966	980	2,800	490
2011-05-13	979	979	979	979	100	489.50
2011-05-12	981	990	980	990	3,000	495
2011-05-11	960	965	960	960	400	480
2011-05-10	939	939	939	939	200	469.50
2011-05-09	948	948	948	948	100	474
2011-05-06	962	962	933	933	600	466.50
2011-04-28	959	959	930	932	800	466
2011-04-27	979	979	968	968	200	484
2011-04-26	985	985	985	985	300	492.50
2011-04-25	1,000	1,000	999	999	2,900	499.50
2011-04-22	975	985	975	985	700	492.50
2011-04-21	957	975	957	968	800	484
2011-04-20	950	955	946	955	300	477.50
2011-04-19	950	950	950	950	100	475
2011-04-18	940	940	940	940	300	470
2011-04-14	940	940	940	940	100	470
2011-04-13	914	925	914	925	700	462.50
2011-04-11	910	910	909	909	200	454.50
2011-04-08	920	920	920	920	200	460
2011-04-06	924	924	920	921	700	460.50
2011-04-05	944	944	929	929	300	464.50
2011-04-04	977	977	974	974	300	487
2011-04-01	977	988	977	977	300	488.50
2011-03-31	1,039	1,039	962	977	600	488.50
2011-03-29	1,044	1,044	1,044	1,044	100	522
2011-03-25	1,030	1,044	1,015	1,044	2,900	522
2011-03-24	994	1,000	993	1,000	700	500
2011-03-23	977	994	976	994	700	497
2011-03-22	949	950	932	932	600	466
2011-03-18	860	905	860	905	400	452.50
2011-03-17	850	850	835	850	400	425
2011-03-16	785	885	785	875	3,900	437.50
2011-03-15	890	890	785	785	2,800	392.50
2011-03-14	880	935	880	935	2,600	467.50
2011-03-11	1,077	1,077	1,020	1,020	5,100	510
2011-03-10	1,093	1,093	1,034	1,078	24,000	539
2011-03-09	973	973	973	973	100	486.50
2011-03-08	971	971	971	971	100	485.50
2011-03-07	974	974	974	974	100	487
2011-03-04	974	974	974	974	100	487
2011-03-03	973	973	973	973	100	486.50
2011-03-02	969	975	969	975	200	487.50
2011-03-01	980	982	980	982	400	491
2011-02-28	968	982	968	982	300	491
2011-02-25	984	984	969	971	3,500	485.50
2011-02-24	983	983	980	981	1,500	490.50
2011-02-23	980	980	980	980	300	490
2011-02-22	997	1,000	990	990	500	495
2011-02-21	987	997	987	997	300	498.50
2011-02-18	987	988	987	987	1,400	493.50
2011-02-17	977	977	977	977	100	488.50
2011-02-16	990	990	975	975	2,400	487.50
2011-02-15	989	989	989	989	1,000	494.50
2011-02-14	986	986	986	986	100	493
2011-02-10	985	985	980	980	1,200	490
2011-02-08	978	980	978	980	400	490
2011-02-07	970	970	970	970	1,000	485
2011-02-04	970	970	970	970	100	485
2011-01-31	965	980	963	980	700	490
2011-01-28	978	978	978	978	200	489
2011-01-27	977	980	964	964	1,000	482
2011-01-26	962	977	962	977	200	488.50
2011-01-25	955	955	952	955	3,700	477.50
2011-01-24	949	960	949	960	1,500	480
2011-01-21	949	949	941	941	500	470.50
2011-01-20	953	953	936	945	1,700	472.50
2011-01-19	956	956	937	940	1,500	470
2011-01-18	947	956	947	951	1,100	475.50
2011-01-17	949	960	945	960	600	480
2011-01-14	951	952	946	946	1,100	473
2011-01-13	943	950	943	946	1,000	473
2011-01-12	944	946	940	941	1,400	470.50
2011-01-11	940	950	940	942	600	471
2011-01-07	944	944	940	940	600	470
2011-01-06	936	954	936	954	500	477
2011-01-05	954	954	936	936	1,100	468

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