7705 ジーエルサイエンス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,232	1,270	1,232	1,270	800	635
2013-12-26	1,243	1,243	1,243	1,243	300	621.50
2013-12-25	1,244	1,244	1,241	1,242	3,400	621
2013-12-24	1,240	1,240	1,205	1,239	6,400	619.50
2013-12-20	1,251	1,251	1,221	1,240	300	620
2013-12-19	1,234	1,256	1,234	1,249	3,400	624.50
2013-12-18	1,210	1,210	1,210	1,210	500	605
2013-12-17	1,210	1,210	1,201	1,201	500	600.50
2013-12-16	1,256	1,256	1,220	1,220	200	610
2013-12-13	1,240	1,240	1,230	1,240	1,300	620
2013-12-12	1,240	1,251	1,240	1,241	2,000	620.50
2013-12-11	1,280	1,300	1,280	1,300	400	650
2013-12-10	1,281	1,281	1,281	1,281	200	640.50
2013-12-09	1,321	1,327	1,295	1,300	1,600	650
2013-12-06	1,299	1,299	1,299	1,299	100	649.50
2013-12-05	1,299	1,299	1,299	1,299	200	649.50
2013-12-04	1,317	1,317	1,288	1,299	700	649.50
2013-12-03	1,300	1,350	1,300	1,320	5,200	660
2013-12-02	1,289	1,300	1,281	1,300	6,600	650
2013-11-29	1,270	1,285	1,270	1,285	2,500	642.50
2013-11-28	1,249	1,263	1,242	1,263	4,700	631.50
2013-11-27	1,249	1,252	1,240	1,245	4,000	622.50
2013-11-26	1,223	1,240	1,223	1,240	900	620
2013-11-25	1,228	1,228	1,200	1,223	5,800	611.50
2013-11-22	1,198	1,212	1,196	1,212	2,200	606
2013-11-21	1,183	1,197	1,182	1,185	2,100	592.50
2013-11-20	1,178	1,178	1,165	1,165	2,100	582.50
2013-11-19	1,175	1,175	1,174	1,174	200	587
2013-11-18	1,165	1,168	1,165	1,168	700	584
2013-11-15	1,164	1,165	1,164	1,165	500	582.50
2013-11-14	1,160	1,160	1,160	1,160	200	580
2013-11-12	1,171	1,171	1,161	1,161	1,100	580.50
2013-11-08	1,195	1,195	1,195	1,195	100	597.50
2013-11-07	1,180	1,180	1,170	1,170	200	585
2013-11-06	1,200	1,204	1,174	1,180	800	590
2013-11-01	1,216	1,220	1,201	1,220	2,700	610
2013-10-31	1,201	1,218	1,175	1,200	1,300	600
2013-10-30	1,215	1,215	1,154	1,215	2,700	607.50
2013-10-29	1,174	1,199	1,174	1,185	600	592.50
2013-10-28	1,215	1,215	1,155	1,200	3,900	600
2013-10-25	1,200	1,209	1,200	1,209	3,600	604.50
2013-10-24	1,197	1,200	1,197	1,200	1,200	600
2013-10-23	1,199	1,200	1,193	1,193	400	596.50
2013-10-22	1,178	1,200	1,173	1,199	2,500	599.50
2013-10-21	1,184	1,200	1,184	1,200	1,300	600
2013-10-18	1,170	1,199	1,170	1,190	800	595
2013-10-17	1,150	1,190	1,150	1,170	2,400	585
2013-10-16	1,156	1,156	1,150	1,150	1,000	575
2013-10-15	1,200	1,200	1,153	1,183	1,600	591.50
2013-10-11	1,194	1,200	1,194	1,200	900	600
2013-10-10	1,200	1,200	1,194	1,194	300	597
2013-10-08	1,195	1,200	1,194	1,200	600	600
2013-10-07	1,200	1,200	1,195	1,195	300	597.50
2013-10-04	1,220	1,220	1,220	1,220	100	610
2013-10-02	1,200	1,200	1,194	1,194	1,600	597
2013-10-01	1,200	1,200	1,200	1,200	100	600
2013-09-30	1,210	1,210	1,194	1,201	3,400	600.50
2013-09-27	1,215	1,215	1,200	1,200	1,100	600
2013-09-25	1,245	1,245	1,245	1,245	2,400	622.50
2013-09-24	1,197	1,220	1,194	1,220	1,400	610
2013-09-20	1,184	1,189	1,184	1,189	1,500	594.50
2013-09-19	1,180	1,185	1,171	1,184	1,400	592
2013-09-18	1,171	1,171	1,171	1,171	100	585.50
2013-09-17	1,180	1,180	1,180	1,180	1,800	590
2013-09-13	1,170	1,170	1,170	1,170	100	585
2013-09-12	1,190	1,190	1,190	1,190	200	595
2013-09-11	1,180	1,180	1,170	1,170	200	585
2013-09-10	1,170	1,170	1,170	1,170	400	585
2013-09-09	1,170	1,170	1,165	1,170	2,500	585
2013-09-06	1,170	1,185	1,165	1,185	3,400	592.50
2013-09-05	1,170	1,170	1,168	1,168	200	584
2013-09-04	1,169	1,169	1,123	1,153	500	576.50
2013-09-03	1,133	1,169	1,133	1,169	700	584.50
2013-09-02	1,143	1,143	1,143	1,143	200	571.50
2013-08-30	1,169	1,169	1,122	1,123	900	561.50
2013-08-29	1,170	1,170	1,170	1,170	100	585
2013-08-28	1,171	1,171	1,169	1,169	300	584.50
2013-08-27	1,165	1,178	1,165	1,178	400	589
2013-08-26	1,163	1,185	1,163	1,185	500	592.50
2013-08-23	1,159	1,159	1,140	1,158	3,000	579
2013-08-22	1,162	1,162	1,150	1,162	1,700	581
2013-08-21	1,163	1,163	1,150	1,150	1,200	575
2013-08-20	1,163	1,163	1,163	1,163	300	581.50
2013-08-19	1,165	1,165	1,140	1,140	500	570
2013-08-16	1,135	1,135	1,135	1,135	500	567.50
2013-08-15	1,160	1,160	1,135	1,135	1,400	567.50
2013-08-14	1,168	1,168	1,165	1,168	800	584
2013-08-13	1,139	1,169	1,139	1,169	200	584.50
2013-08-12	1,129	1,129	1,109	1,109	200	554.50
2013-08-09	1,150	1,153	1,113	1,123	3,100	561.50
2013-08-08	1,159	1,159	1,159	1,159	100	579.50
2013-08-07	1,150	1,159	1,150	1,150	400	575
2013-08-06	1,174	1,174	1,170	1,170	300	585
2013-08-05	1,175	1,175	1,147	1,169	700	584.50
2013-08-02	1,205	1,214	1,175	1,177	1,300	588.50
2013-07-31	1,216	1,216	1,200	1,200	900	600
2013-07-30	1,245	1,245	1,245	1,245	200	622.50
2013-07-29	1,243	1,275	1,243	1,275	800	637.50
2013-07-26	1,290	1,290	1,243	1,260	3,600	630
2013-07-25	1,289	1,289	1,270	1,289	17,800	644.50
2013-07-24	1,255	1,267	1,253	1,260	5,000	630
2013-07-23	1,250	1,252	1,240	1,247	3,300	623.50
2013-07-22	1,199	1,220	1,180	1,220	3,500	610
2013-07-19	1,164	1,170	1,164	1,170	2,800	585
2013-07-18	1,167	1,167	1,161	1,161	1,000	580.50
2013-07-17	1,164	1,164	1,154	1,155	600	577.50
2013-07-16	1,168	1,168	1,152	1,154	1,400	577
2013-07-12	1,170	1,170	1,168	1,168	400	584
2013-07-11	1,160	1,169	1,160	1,169	1,700	584.50
2013-07-10	1,167	1,167	1,167	1,167	100	583.50
2013-07-09	1,166	1,173	1,146	1,149	1,200	574.50
2013-07-08	1,167	1,170	1,137	1,142	3,100	571
2013-07-05	1,145	1,170	1,140	1,168	1,600	584
2013-07-04	1,169	1,169	1,141	1,143	900	571.50
2013-07-03	1,175	1,175	1,145	1,149	2,400	574.50
2013-07-02	1,172	1,175	1,168	1,175	2,600	587.50
2013-07-01	1,176	1,176	1,146	1,176	1,800	588
2013-06-28	1,175	1,175	1,173	1,173	200	586.50
2013-06-27	1,174	1,174	1,170	1,174	400	587
2013-06-26	1,175	1,175	1,174	1,175	500	587.50
2013-06-25	1,173	1,173	1,161	1,173	3,700	586.50
2013-06-24	1,170	1,170	1,154	1,168	1,000	584
2013-06-21	1,173	1,174	1,130	1,170	1,700	585
2013-06-20	1,177	1,177	1,176	1,176	400	588
2013-06-19	1,180	1,180	1,171	1,171	300	585.50
2013-06-18	1,180	1,180	1,180	1,180	200	590
2013-06-17	1,149	1,185	1,149	1,185	9,500	592.50
2013-06-14	1,160	1,160	1,100	1,135	1,300	567.50
2013-06-13	1,159	1,159	1,100	1,158	1,400	579
2013-06-12	1,142	1,160	1,112	1,155	4,100	577.50
2013-06-11	1,145	1,145	1,142	1,142	300	571
2013-06-10	1,164	1,164	1,089	1,119	1,500	559.50
2013-06-07	1,168	1,168	1,010	1,080	10,000	540
2013-06-06	1,170	1,170	1,120	1,140	1,700	570
2013-06-05	1,169	1,169	1,142	1,169	500	584.50
2013-06-04	1,166	1,175	1,159	1,175	2,000	587.50
2013-06-03	1,170	1,170	1,110	1,145	13,100	572.50
2013-05-31	1,180	1,180	1,161	1,170	3,000	585
2013-05-30	1,178	1,178	1,168	1,170	1,200	585
2013-05-29	1,170	1,182	1,168	1,182	500	591
2013-05-28	1,158	1,170	1,155	1,170	2,900	585
2013-05-27	1,165	1,170	1,105	1,167	6,300	583.50
2013-05-24	1,170	1,170	1,131	1,135	5,100	567.50
2013-05-23	1,185	1,185	1,140	1,165	1,700	582.50
2013-05-22	1,183	1,183	1,165	1,170	700	585
2013-05-21	1,175	1,175	1,170	1,173	500	586.50
2013-05-20	1,170	1,170	1,145	1,145	3,800	572.50
2013-05-17	1,120	1,170	1,120	1,170	2,600	585
2013-05-16	1,170	1,170	1,111	1,120	3,300	560
2013-05-15	1,170	1,170	1,147	1,150	7,600	575
2013-05-14	1,154	1,170	1,143	1,160	1,700	580
2013-05-13	1,187	1,187	1,137	1,184	4,600	592
2013-05-10	1,163	1,163	1,137	1,157	7,000	578.50
2013-05-09	1,220	1,220	1,185	1,190	8,100	595
2013-05-08	1,250	1,290	1,190	1,190	10,500	595
2013-05-07	1,197	1,275	1,195	1,230	3,500	615
2013-05-02	1,185	1,185	1,180	1,185	2,400	592.50
2013-05-01	1,185	1,195	1,180	1,195	4,200	597.50
2013-04-30	1,175	1,175	1,174	1,174	200	587
2013-04-26	1,179	1,179	1,150	1,175	2,800	587.50
2013-04-25	1,182	1,182	1,127	1,180	4,900	590
2013-04-24	1,148	1,160	1,148	1,160	2,800	580
2013-04-23	1,150	1,150	1,124	1,124	2,600	562
2013-04-22	1,150	1,150	1,148	1,148	1,200	574
2013-04-19	1,132	1,148	1,122	1,123	1,600	561.50
2013-04-18	1,132	1,146	1,131	1,132	800	566
2013-04-17	1,143	1,146	1,142	1,142	700	571
2013-04-16	1,144	1,144	1,143	1,143	200	571.50
2013-04-15	1,148	1,148	1,148	1,148	300	574
2013-04-12	1,147	1,147	1,120	1,131	2,200	565.50
2013-04-11	1,148	1,148	1,145	1,148	700	574
2013-04-10	1,146	1,149	1,098	1,149	2,200	574.50
2013-04-09	1,150	1,150	1,122	1,122	600	561
2013-04-08	1,160	1,160	1,130	1,130	1,300	565
2013-04-05	1,148	1,166	1,093	1,160	7,100	580
2013-04-04	1,080	1,088	1,065	1,088	700	544
2013-04-03	1,108	1,108	1,070	1,070	1,200	535
2013-04-02	1,050	1,130	1,010	1,069	5,100	534.50
2013-04-01	1,166	1,166	1,166	1,166	200	583
2013-03-29	1,175	1,175	1,121	1,150	1,200	575
2013-03-28	1,180	1,180	1,140	1,170	600	585
2013-03-27	1,198	1,198	1,170	1,170	1,300	585
2013-03-26	1,200	1,200	1,165	1,197	2,200	598.50
2013-03-25	1,190	1,200	1,190	1,196	8,000	598
2013-03-22	1,180	1,185	1,155	1,155	3,600	577.50
2013-03-21	1,134	1,150	1,130	1,150	2,500	575
2013-03-19	1,124	1,124	1,097	1,117	900	558.50
2013-03-18	1,083	1,112	1,072	1,110	2,700	555
2013-03-15	1,073	1,083	1,065	1,083	2,100	541.50
2013-03-14	1,077	1,077	1,072	1,073	1,000	536.50
2013-03-13	1,074	1,075	1,074	1,075	700	537.50
2013-03-12	1,080	1,080	1,070	1,070	2,000	535
2013-03-11	1,056	1,071	1,052	1,071	4,300	535.50
2013-03-08	1,040	1,080	1,040	1,051	4,700	525.50
2013-03-07	1,027	1,065	1,026	1,035	6,900	517.50
2013-03-06	1,054	1,060	1,023	1,024	13,600	512
2013-03-05	1,070	1,075	1,054	1,054	5,700	527
2013-03-04	1,069	1,070	1,051	1,060	2,200	530
2013-03-01	1,058	1,070	1,050	1,070	2,600	535
2013-02-28	1,060	1,080	1,060	1,076	1,500	538
2013-02-27	1,110	1,127	1,040	1,070	1,200	535
2013-02-26	1,125	1,130	1,120	1,130	1,200	565
2013-02-25	1,121	1,130	1,120	1,125	3,700	562.50
2013-02-22	1,128	1,129	1,120	1,120	1,700	560
2013-02-21	1,120	1,130	1,110	1,130	1,100	565
2013-02-20	1,125	1,126	1,100	1,120	2,500	560
2013-02-19	1,099	1,145	1,099	1,120	13,100	560
2013-02-18	1,114	1,115	1,070	1,100	6,700	550
2013-02-15	1,143	1,147	1,101	1,110	2,100	555
2013-02-14	1,144	1,145	1,143	1,143	1,000	571.50
2013-02-13	1,159	1,160	1,120	1,145	2,600	572.50
2013-02-12	1,162	1,165	1,135	1,160	3,500	580
2013-02-08	1,155	1,160	1,143	1,160	3,200	580
2013-02-07	1,154	1,155	1,131	1,154	1,700	577
2013-02-06	1,110	1,194	1,080	1,155	10,500	577.50
2013-02-05	1,029	1,100	1,010	1,100	12,600	550
2013-02-04	1,000	1,038	1,000	1,029	4,500	514.50
2013-02-01	995	999	995	999	1,100	499.50
2013-01-31	990	995	990	995	600	497.50
2013-01-30	970	989	970	989	3,400	494.50
2013-01-29	955	970	955	970	2,800	485
2013-01-28	952	967	952	955	2,100	477.50
2013-01-25	970	970	963	963	4,100	481.50
2013-01-24	952	962	952	959	5,200	479.50
2013-01-23	955	957	952	957	2,300	478.50
2013-01-22	957	957	955	955	700	477.50
2013-01-21	962	964	955	957	2,100	478.50
2013-01-18	959	960	955	960	5,700	480
2013-01-17	962	962	956	956	4,700	478
2013-01-16	960	962	960	962	3,200	481
2013-01-15	950	960	945	956	1,700	478
2013-01-11	950	950	947	948	2,200	474
2013-01-10	946	950	946	950	1,500	475
2013-01-09	920	933	920	933	2,200	466.50
2013-01-08	926	926	926	926	200	463
2013-01-07	921	945	916	945	1,200	472.50
2013-01-04	911	915	911	915	600	457.50

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