7705 ジーエルサイエンス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 911 | 911 | 908 | 908 | 1,100 | 454 |
2012-12-27 | 906 | 919 | 906 | 919 | 500 | 459.50 |
2012-12-26 | 915 | 919 | 915 | 918 | 500 | 459 |
2012-12-25 | 901 | 901 | 900 | 900 | 3,100 | 450 |
2012-12-21 | 930 | 930 | 908 | 916 | 1,600 | 458 |
2012-12-20 | 912 | 927 | 905 | 927 | 1,300 | 463.50 |
2012-12-19 | 902 | 909 | 902 | 905 | 500 | 452.50 |
2012-12-17 | 890 | 890 | 887 | 887 | 500 | 443.50 |
2012-12-14 | 890 | 890 | 890 | 890 | 100 | 445 |
2012-12-13 | 889 | 889 | 889 | 889 | 200 | 444.50 |
2012-12-12 | 900 | 900 | 885 | 885 | 200 | 442.50 |
2012-12-10 | 891 | 900 | 891 | 900 | 400 | 450 |
2012-12-07 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
2012-12-05 | 885 | 887 | 884 | 887 | 2,000 | 443.50 |
2012-12-04 | 905 | 905 | 885 | 885 | 1,300 | 442.50 |
2012-12-03 | 920 | 920 | 905 | 905 | 7,300 | 452.50 |
2012-11-30 | 904 | 907 | 900 | 907 | 4,500 | 453.50 |
2012-11-29 | 897 | 903 | 897 | 900 | 1,100 | 450 |
2012-11-28 | 899 | 899 | 895 | 895 | 2,100 | 447.50 |
2012-11-27 | 896 | 900 | 896 | 900 | 1,600 | 450 |
2012-11-26 | 899 | 900 | 899 | 900 | 700 | 450 |
2012-11-22 | 889 | 889 | 882 | 882 | 3,500 | 441 |
2012-11-21 | 890 | 895 | 890 | 893 | 1,200 | 446.50 |
2012-11-20 | 883 | 890 | 883 | 890 | 2,300 | 445 |
2012-11-19 | 887 | 887 | 883 | 883 | 200 | 441.50 |
2012-11-16 | 888 | 888 | 884 | 884 | 900 | 442 |
2012-11-14 | 888 | 888 | 888 | 888 | 600 | 444 |
2012-11-13 | 885 | 885 | 884 | 884 | 800 | 442 |
2012-11-12 | 886 | 886 | 886 | 886 | 400 | 443 |
2012-11-05 | 905 | 905 | 901 | 905 | 2,300 | 452.50 |
2012-11-02 | 890 | 905 | 890 | 905 | 1,600 | 452.50 |
2012-11-01 | 892 | 892 | 892 | 892 | 200 | 446 |
2012-10-30 | 900 | 900 | 893 | 893 | 600 | 446.50 |
2012-10-29 | 905 | 909 | 895 | 896 | 3,500 | 448 |
2012-10-26 | 890 | 890 | 890 | 890 | 100 | 445 |
2012-10-25 | 889 | 889 | 889 | 889 | 2,700 | 444.50 |
2012-10-24 | 889 | 889 | 888 | 888 | 400 | 444 |
2012-10-23 | 890 | 890 | 890 | 890 | 1,100 | 445 |
2012-10-22 | 885 | 890 | 885 | 890 | 2,000 | 445 |
2012-10-19 | 885 | 885 | 885 | 885 | 3,100 | 442.50 |
2012-10-18 | 885 | 885 | 882 | 883 | 2,900 | 441.50 |
2012-10-17 | 880 | 880 | 880 | 880 | 1,000 | 440 |
2012-10-12 | 879 | 879 | 879 | 879 | 100 | 439.50 |
2012-10-09 | 866 | 867 | 866 | 867 | 1,900 | 433.50 |
2012-10-04 | 866 | 866 | 866 | 866 | 500 | 433 |
2012-10-02 | 871 | 871 | 871 | 871 | 200 | 435.50 |
2012-10-01 | 880 | 880 | 861 | 861 | 1,100 | 430.50 |
2012-09-27 | 861 | 861 | 861 | 861 | 400 | 430.50 |
2012-09-26 | 881 | 881 | 860 | 860 | 400 | 430 |
2012-09-25 | 876 | 876 | 870 | 870 | 2,800 | 435 |
2012-09-24 | 884 | 884 | 883 | 884 | 1,200 | 442 |
2012-09-21 | 883 | 884 | 883 | 884 | 800 | 442 |
2012-09-20 | 880 | 883 | 880 | 883 | 900 | 441.50 |
2012-09-18 | 880 | 880 | 879 | 879 | 400 | 439.50 |
2012-09-14 | 881 | 883 | 881 | 883 | 1,000 | 441.50 |
2012-09-13 | 881 | 881 | 881 | 881 | 100 | 440.50 |
2012-09-11 | 880 | 880 | 880 | 880 | 100 | 440 |
2012-09-07 | 885 | 885 | 883 | 883 | 600 | 441.50 |
2012-09-03 | 896 | 896 | 881 | 881 | 500 | 440.50 |
2012-08-27 | 896 | 896 | 896 | 896 | 400 | 448 |
2012-08-24 | 880 | 885 | 877 | 885 | 3,800 | 442.50 |
2012-08-23 | 900 | 900 | 900 | 900 | 800 | 450 |
2012-08-22 | 900 | 905 | 900 | 905 | 400 | 452.50 |
2012-08-21 | 896 | 903 | 896 | 903 | 200 | 451.50 |
2012-08-20 | 899 | 899 | 881 | 881 | 1,100 | 440.50 |
2012-08-17 | 895 | 895 | 895 | 895 | 400 | 447.50 |
2012-08-15 | 876 | 885 | 876 | 877 | 1,300 | 438.50 |
2012-08-14 | 885 | 885 | 876 | 876 | 700 | 438 |
2012-08-08 | 890 | 899 | 890 | 899 | 300 | 449.50 |
2012-08-07 | 900 | 900 | 900 | 900 | 200 | 450 |
2012-08-06 | 870 | 890 | 870 | 880 | 2,500 | 440 |
2012-08-03 | 900 | 900 | 900 | 900 | 100 | 450 |
2012-07-27 | 920 | 920 | 920 | 920 | 100 | 460 |
2012-07-26 | 924 | 924 | 924 | 924 | 1,700 | 462 |
2012-07-25 | 910 | 910 | 903 | 903 | 20,900 | 451.50 |
2012-07-24 | 930 | 944 | 924 | 944 | 7,700 | 472 |
2012-07-23 | 921 | 930 | 916 | 930 | 5,100 | 465 |
2012-07-20 | 917 | 919 | 915 | 919 | 1,700 | 459.50 |
2012-07-19 | 912 | 918 | 912 | 912 | 2,700 | 456 |
2012-07-18 | 911 | 916 | 911 | 912 | 3,300 | 456 |
2012-07-17 | 914 | 916 | 910 | 910 | 2,300 | 455 |
2012-07-13 | 915 | 915 | 910 | 910 | 3,200 | 455 |
2012-07-12 | 914 | 918 | 914 | 914 | 1,600 | 457 |
2012-07-11 | 914 | 914 | 914 | 914 | 100 | 457 |
2012-07-10 | 920 | 920 | 913 | 918 | 2,100 | 459 |
2012-07-09 | 920 | 920 | 910 | 910 | 1,300 | 455 |
2012-07-03 | 919 | 920 | 919 | 920 | 1,300 | 460 |
2012-07-02 | 919 | 920 | 919 | 920 | 500 | 460 |
2012-06-29 | 899 | 914 | 899 | 907 | 6,500 | 453.50 |
2012-06-26 | 940 | 940 | 940 | 940 | 100 | 470 |
2012-06-25 | 930 | 930 | 930 | 930 | 2,800 | 465 |
2012-06-22 | 920 | 922 | 900 | 920 | 3,000 | 460 |
2012-06-21 | 948 | 950 | 940 | 950 | 500 | 475 |
2012-06-20 | 946 | 946 | 946 | 946 | 200 | 473 |
2012-06-18 | 920 | 920 | 920 | 920 | 100 | 460 |
2012-06-14 | 900 | 900 | 900 | 900 | 700 | 450 |
2012-06-13 | 904 | 905 | 904 | 905 | 1,100 | 452.50 |
2012-06-12 | 902 | 902 | 902 | 902 | 100 | 451 |
2012-06-05 | 900 | 900 | 900 | 900 | 100 | 450 |
2012-06-04 | 935 | 935 | 900 | 900 | 500 | 450 |
2012-06-01 | 938 | 938 | 920 | 920 | 6,600 | 460 |
2012-05-31 | 940 | 953 | 937 | 953 | 2,700 | 476.50 |
2012-05-30 | 935 | 935 | 935 | 935 | 500 | 467.50 |
2012-05-29 | 935 | 940 | 935 | 935 | 1,600 | 467.50 |
2012-05-28 | 930 | 930 | 920 | 921 | 1,500 | 460.50 |
2012-05-25 | 924 | 925 | 924 | 925 | 2,900 | 462.50 |
2012-05-24 | 920 | 920 | 917 | 917 | 300 | 458.50 |
2012-05-23 | 920 | 920 | 920 | 920 | 400 | 460 |
2012-05-22 | 915 | 920 | 915 | 920 | 1,600 | 460 |
2012-05-21 | 902 | 910 | 902 | 910 | 300 | 455 |
2012-05-18 | 901 | 901 | 901 | 901 | 300 | 450.50 |
2012-05-11 | 910 | 910 | 910 | 910 | 1,100 | 455 |
2012-05-10 | 910 | 910 | 910 | 910 | 1,800 | 455 |
2012-05-09 | 900 | 901 | 900 | 901 | 600 | 450.50 |
2012-05-08 | 910 | 910 | 895 | 895 | 3,000 | 447.50 |
2012-05-07 | 918 | 918 | 896 | 896 | 2,900 | 448 |
2012-05-02 | 902 | 910 | 902 | 910 | 1,400 | 455 |
2012-05-01 | 902 | 902 | 902 | 902 | 100 | 451 |
2012-04-27 | 920 | 920 | 910 | 910 | 2,400 | 455 |
2012-04-26 | 910 | 910 | 910 | 910 | 2,100 | 455 |
2012-04-25 | 910 | 910 | 910 | 910 | 2,700 | 455 |
2012-04-24 | 900 | 907 | 896 | 906 | 800 | 453 |
2012-04-23 | 899 | 900 | 895 | 900 | 600 | 450 |
2012-04-20 | 900 | 900 | 890 | 890 | 300 | 445 |
2012-04-19 | 901 | 901 | 900 | 900 | 300 | 450 |
2012-04-17 | 895 | 895 | 895 | 895 | 100 | 447.50 |
2012-04-11 | 880 | 880 | 880 | 880 | 300 | 440 |
2012-04-10 | 885 | 885 | 885 | 885 | 700 | 442.50 |
2012-04-09 | 900 | 900 | 900 | 900 | 700 | 450 |
2012-04-05 | 901 | 901 | 901 | 901 | 300 | 450.50 |
2012-04-04 | 910 | 910 | 910 | 910 | 200 | 455 |
2012-04-03 | 911 | 930 | 911 | 915 | 400 | 457.50 |
2012-04-02 | 940 | 940 | 920 | 920 | 300 | 460 |
2012-03-30 | 925 | 925 | 925 | 925 | 200 | 462.50 |
2012-03-29 | 930 | 930 | 930 | 930 | 400 | 465 |
2012-03-28 | 939 | 939 | 930 | 930 | 900 | 465 |
2012-03-27 | 959 | 959 | 944 | 944 | 500 | 472 |
2012-03-26 | 957 | 957 | 944 | 944 | 400 | 472 |
2012-03-23 | 959 | 960 | 946 | 946 | 3,800 | 473 |
2012-03-22 | 958 | 958 | 945 | 953 | 700 | 476.50 |
2012-03-21 | 957 | 960 | 953 | 955 | 2,600 | 477.50 |
2012-03-19 | 958 | 960 | 958 | 958 | 600 | 479 |
2012-03-16 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
2012-03-14 | 945 | 945 | 930 | 930 | 500 | 465 |
2012-03-13 | 935 | 945 | 923 | 945 | 400 | 472.50 |
2012-03-12 | 950 | 950 | 950 | 950 | 600 | 475 |
2012-03-09 | 944 | 945 | 944 | 945 | 400 | 472.50 |
2012-03-07 | 922 | 933 | 922 | 933 | 600 | 466.50 |
2012-03-05 | 919 | 920 | 918 | 918 | 700 | 459 |
2012-03-02 | 907 | 933 | 907 | 932 | 700 | 466 |
2012-02-27 | 949 | 950 | 933 | 936 | 2,600 | 468 |
2012-02-24 | 961 | 961 | 957 | 957 | 4,000 | 478.50 |
2012-02-23 | 948 | 955 | 948 | 955 | 900 | 477.50 |
2012-02-22 | 965 | 965 | 937 | 937 | 900 | 468.50 |
2012-02-21 | 953 | 960 | 953 | 953 | 900 | 476.50 |
2012-02-20 | 911 | 938 | 911 | 938 | 1,200 | 469 |
2012-02-17 | 897 | 910 | 897 | 910 | 3,000 | 455 |
2012-02-16 | 890 | 893 | 890 | 893 | 800 | 446.50 |
2012-02-15 | 882 | 882 | 882 | 882 | 200 | 441 |
2012-02-14 | 886 | 890 | 882 | 890 | 2,300 | 445 |
2012-02-10 | 901 | 901 | 901 | 901 | 100 | 450.50 |
2012-02-07 | 910 | 915 | 906 | 915 | 3,300 | 457.50 |
2012-02-06 | 890 | 910 | 888 | 910 | 3,300 | 455 |
2012-02-03 | 890 | 890 | 890 | 890 | 1,000 | 445 |
2012-02-02 | 888 | 891 | 888 | 891 | 400 | 445.50 |
2012-02-01 | 888 | 888 | 888 | 888 | 200 | 444 |
2012-01-31 | 894 | 894 | 888 | 888 | 2,200 | 444 |
2012-01-30 | 900 | 900 | 900 | 900 | 500 | 450 |
2012-01-27 | 897 | 900 | 897 | 900 | 900 | 450 |
2012-01-26 | 912 | 912 | 912 | 912 | 400 | 456 |
2012-01-25 | 910 | 910 | 909 | 909 | 3,200 | 454.50 |
2012-01-24 | 904 | 912 | 904 | 912 | 1,300 | 456 |
2012-01-23 | 908 | 908 | 908 | 908 | 300 | 454 |
2012-01-20 | 896 | 896 | 893 | 893 | 200 | 446.50 |
2012-01-19 | 881 | 888 | 881 | 888 | 400 | 444 |
2012-01-18 | 880 | 888 | 880 | 888 | 300 | 444 |
2012-01-17 | 900 | 900 | 879 | 880 | 4,000 | 440 |
2012-01-13 | 880 | 880 | 880 | 880 | 300 | 440 |
2012-01-12 | 880 | 880 | 880 | 880 | 100 | 440 |
2012-01-06 | 880 | 880 | 880 | 880 | 100 | 440 |
2012-01-05 | 882 | 882 | 867 | 873 | 800 | 436.50 |
分割・併合履歴 : [2015-06-26]1株→2株 [1996-03-26]1株→1.1株