7705 ジーエルサイエンス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,290 | 1,290 | 1,289 | 1,290 | 400 | 645 |
| 2014-12-29 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 638.50 |
| 2014-12-26 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 635 |
| 2014-12-25 | 1,275 | 1,275 | 1,271 | 1,275 | 3,000 | 637.50 |
| 2014-12-24 | 1,289 | 1,289 | 1,276 | 1,285 | 900 | 642.50 |
| 2014-12-22 | 1,285 | 1,285 | 1,271 | 1,285 | 1,200 | 642.50 |
| 2014-12-19 | 1,294 | 1,298 | 1,279 | 1,285 | 1,100 | 642.50 |
| 2014-12-17 | 1,270 | 1,271 | 1,270 | 1,271 | 2,300 | 635.50 |
| 2014-12-16 | 1,285 | 1,285 | 1,271 | 1,271 | 400 | 635.50 |
| 2014-12-15 | 1,275 | 1,285 | 1,275 | 1,285 | 1,100 | 642.50 |
| 2014-12-11 | 1,276 | 1,287 | 1,276 | 1,287 | 400 | 643.50 |
| 2014-12-10 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 637.50 |
| 2014-12-09 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 637.50 |
| 2014-12-08 | 1,280 | 1,288 | 1,280 | 1,288 | 200 | 644 |
| 2014-12-05 | 1,271 | 1,285 | 1,271 | 1,285 | 400 | 642.50 |
| 2014-12-04 | 1,285 | 1,285 | 1,271 | 1,271 | 200 | 635.50 |
| 2014-12-03 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2014-12-02 | 1,287 | 1,287 | 1,276 | 1,276 | 800 | 638 |
| 2014-12-01 | 1,275 | 1,279 | 1,275 | 1,277 | 6,200 | 638.50 |
| 2014-11-28 | 1,287 | 1,326 | 1,287 | 1,326 | 3,100 | 663 |
| 2014-11-27 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 643.50 |
| 2014-11-26 | 1,293 | 1,293 | 1,278 | 1,278 | 700 | 639 |
| 2014-11-25 | 1,286 | 1,286 | 1,281 | 1,281 | 2,900 | 640.50 |
| 2014-11-21 | 1,288 | 1,294 | 1,283 | 1,294 | 1,900 | 647 |
| 2014-11-20 | 1,287 | 1,287 | 1,272 | 1,273 | 2,000 | 636.50 |
| 2014-11-19 | 1,289 | 1,289 | 1,275 | 1,275 | 1,100 | 637.50 |
| 2014-11-18 | 1,271 | 1,271 | 1,270 | 1,270 | 2,400 | 635 |
| 2014-11-17 | 1,271 | 1,271 | 1,270 | 1,271 | 300 | 635.50 |
| 2014-11-14 | 1,272 | 1,280 | 1,262 | 1,270 | 4,500 | 635 |
| 2014-11-13 | 1,323 | 1,323 | 1,300 | 1,300 | 800 | 650 |
| 2014-11-12 | 1,305 | 1,325 | 1,301 | 1,325 | 600 | 662.50 |
| 2014-11-06 | 1,285 | 1,285 | 1,272 | 1,275 | 1,200 | 637.50 |
| 2014-11-05 | 1,285 | 1,300 | 1,285 | 1,300 | 1,100 | 650 |
| 2014-11-04 | 1,276 | 1,276 | 1,276 | 1,276 | 500 | 638 |
| 2014-10-31 | 1,306 | 1,306 | 1,306 | 1,306 | 200 | 653 |
| 2014-10-28 | 1,330 | 1,330 | 1,309 | 1,309 | 200 | 654.50 |
| 2014-10-27 | 1,350 | 1,350 | 1,349 | 1,350 | 400 | 675 |
| 2014-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 | 675 |
| 2014-10-23 | 1,320 | 1,330 | 1,320 | 1,330 | 400 | 665 |
| 2014-10-22 | 1,330 | 1,330 | 1,306 | 1,306 | 1,500 | 653 |
| 2014-10-21 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 661 |
| 2014-10-14 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 618 |
| 2014-10-10 | 1,326 | 1,326 | 1,296 | 1,296 | 200 | 648 |
| 2014-10-09 | 1,301 | 1,301 | 1,301 | 1,301 | 300 | 650.50 |
| 2014-10-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,700 | 665 |
| 2014-10-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2014-10-02 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 674 |
| 2014-10-01 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 672.50 |
| 2014-09-30 | 1,341 | 1,341 | 1,341 | 1,341 | 600 | 670.50 |
| 2014-09-29 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 655.50 |
| 2014-09-26 | 1,371 | 1,371 | 1,341 | 1,341 | 300 | 670.50 |
| 2014-09-25 | 1,354 | 1,354 | 1,332 | 1,341 | 2,600 | 670.50 |
| 2014-09-24 | 1,369 | 1,369 | 1,324 | 1,324 | 900 | 662 |
| 2014-09-22 | 1,382 | 1,382 | 1,350 | 1,355 | 1,000 | 677.50 |
| 2014-09-19 | 1,399 | 1,400 | 1,323 | 1,323 | 2,400 | 661.50 |
| 2014-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 650 |
| 2014-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,800 | 650 |
| 2014-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2014-09-10 | 1,290 | 1,300 | 1,290 | 1,300 | 500 | 650 |
| 2014-09-09 | 1,270 | 1,270 | 1,269 | 1,269 | 1,100 | 634.50 |
| 2014-09-08 | 1,268 | 1,289 | 1,268 | 1,269 | 500 | 634.50 |
| 2014-09-04 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 634 |
| 2014-09-03 | 1,300 | 1,300 | 1,267 | 1,268 | 2,500 | 634 |
| 2014-09-02 | 1,298 | 1,300 | 1,298 | 1,300 | 300 | 650 |
| 2014-09-01 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 652.50 |
| 2014-08-29 | 1,305 | 1,330 | 1,305 | 1,305 | 1,100 | 652.50 |
| 2014-08-28 | 1,318 | 1,318 | 1,305 | 1,305 | 2,000 | 652.50 |
| 2014-08-27 | 1,315 | 1,315 | 1,315 | 1,315 | 1,500 | 657.50 |
| 2014-08-26 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 657.50 |
| 2014-08-25 | 1,285 | 1,305 | 1,285 | 1,290 | 7,100 | 645 |
| 2014-08-22 | 1,293 | 1,315 | 1,288 | 1,315 | 1,700 | 657.50 |
| 2014-08-21 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 638.50 |
| 2014-08-20 | 1,274 | 1,277 | 1,273 | 1,277 | 400 | 638.50 |
| 2014-08-18 | 1,248 | 1,248 | 1,247 | 1,247 | 200 | 623.50 |
| 2014-08-12 | 1,247 | 1,247 | 1,247 | 1,247 | 100 | 623.50 |
| 2014-08-11 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 620.50 |
| 2014-08-08 | 1,301 | 1,301 | 1,241 | 1,241 | 1,300 | 620.50 |
| 2014-08-07 | 1,270 | 1,270 | 1,241 | 1,241 | 600 | 620.50 |
| 2014-08-04 | 1,290 | 1,300 | 1,286 | 1,300 | 300 | 650 |
| 2014-08-01 | 1,350 | 1,350 | 1,320 | 1,320 | 300 | 660 |
| 2014-07-29 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 655.50 |
| 2014-07-28 | 1,350 | 1,350 | 1,341 | 1,341 | 2,300 | 670.50 |
| 2014-07-25 | 1,360 | 1,360 | 1,360 | 1,360 | 14,400 | 680 |
| 2014-07-24 | 1,324 | 1,348 | 1,312 | 1,348 | 3,600 | 674 |
| 2014-07-23 | 1,300 | 1,315 | 1,300 | 1,315 | 3,900 | 657.50 |
| 2014-07-22 | 1,300 | 1,300 | 1,290 | 1,300 | 7,600 | 650 |
| 2014-07-18 | 1,307 | 1,307 | 1,280 | 1,280 | 15,500 | 640 |
| 2014-07-17 | 1,303 | 1,305 | 1,303 | 1,305 | 600 | 652.50 |
| 2014-07-16 | 1,304 | 1,304 | 1,304 | 1,304 | 200 | 652 |
| 2014-07-15 | 1,305 | 1,305 | 1,293 | 1,293 | 300 | 646.50 |
| 2014-07-14 | 1,295 | 1,305 | 1,295 | 1,295 | 10,300 | 647.50 |
| 2014-07-11 | 1,300 | 1,300 | 1,295 | 1,295 | 1,500 | 647.50 |
| 2014-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 650 |
| 2014-07-07 | 1,281 | 1,288 | 1,281 | 1,288 | 700 | 644 |
| 2014-07-04 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 648 |
| 2014-07-03 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 652.50 |
| 2014-07-02 | 1,292 | 1,294 | 1,290 | 1,290 | 2,100 | 645 |
| 2014-07-01 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 637.50 |
| 2014-06-30 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 649.50 |
| 2014-06-27 | 1,293 | 1,293 | 1,292 | 1,292 | 400 | 646 |
| 2014-06-26 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 656.50 |
| 2014-06-25 | 1,318 | 1,318 | 1,290 | 1,290 | 5,700 | 645 |
| 2014-06-24 | 1,315 | 1,319 | 1,315 | 1,319 | 400 | 659.50 |
| 2014-06-23 | 1,318 | 1,318 | 1,290 | 1,290 | 3,200 | 645 |
| 2014-06-20 | 1,318 | 1,320 | 1,318 | 1,318 | 1,700 | 659 |
| 2014-06-17 | 1,318 | 1,318 | 1,295 | 1,295 | 2,000 | 647.50 |
| 2014-06-16 | 1,320 | 1,320 | 1,300 | 1,318 | 2,600 | 659 |
| 2014-06-13 | 1,318 | 1,318 | 1,318 | 1,318 | 200 | 659 |
| 2014-06-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2014-06-05 | 1,300 | 1,300 | 1,290 | 1,290 | 1,200 | 645 |
| 2014-06-04 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 662.50 |
| 2014-06-03 | 1,328 | 1,328 | 1,298 | 1,315 | 400 | 657.50 |
| 2014-06-02 | 1,329 | 1,329 | 1,329 | 1,329 | 7,300 | 664.50 |
| 2014-05-30 | 1,321 | 1,329 | 1,316 | 1,329 | 2,000 | 664.50 |
| 2014-05-29 | 1,311 | 1,320 | 1,300 | 1,315 | 1,100 | 657.50 |
| 2014-05-28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2014-05-27 | 1,299 | 1,299 | 1,299 | 1,299 | 1,100 | 649.50 |
| 2014-05-26 | 1,299 | 1,299 | 1,299 | 1,299 | 1,200 | 649.50 |
| 2014-05-23 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 650 |
| 2014-05-22 | 1,309 | 1,310 | 1,309 | 1,310 | 700 | 655 |
| 2014-05-21 | 1,297 | 1,299 | 1,297 | 1,299 | 500 | 649.50 |
| 2014-05-20 | 1,277 | 1,277 | 1,276 | 1,276 | 400 | 638 |
| 2014-05-19 | 1,210 | 1,220 | 1,210 | 1,220 | 1,900 | 610 |
| 2014-05-16 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 597.50 |
| 2014-05-14 | 1,185 | 1,196 | 1,185 | 1,196 | 1,600 | 598 |
| 2014-05-13 | 1,183 | 1,190 | 1,183 | 1,184 | 2,200 | 592 |
| 2014-05-12 | 1,200 | 1,230 | 1,200 | 1,200 | 1,700 | 600 |
| 2014-05-09 | 1,186 | 1,196 | 1,186 | 1,196 | 400 | 598 |
| 2014-05-08 | 1,308 | 1,310 | 1,180 | 1,181 | 4,300 | 590.50 |
| 2014-05-07 | 1,306 | 1,306 | 1,278 | 1,278 | 700 | 639 |
| 2014-05-02 | 1,283 | 1,283 | 1,267 | 1,277 | 300 | 638.50 |
| 2014-05-01 | 1,252 | 1,298 | 1,245 | 1,285 | 4,100 | 642.50 |
| 2014-04-30 | 1,250 | 1,250 | 1,241 | 1,241 | 1,200 | 620.50 |
| 2014-04-28 | 1,253 | 1,253 | 1,253 | 1,253 | 300 | 626.50 |
| 2014-04-25 | 1,253 | 1,261 | 1,250 | 1,253 | 3,900 | 626.50 |
| 2014-04-24 | 1,297 | 1,297 | 1,281 | 1,291 | 600 | 645.50 |
| 2014-04-23 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 642 |
| 2014-04-22 | 1,250 | 1,259 | 1,240 | 1,259 | 1,700 | 629.50 |
| 2014-04-21 | 1,250 | 1,253 | 1,250 | 1,253 | 1,100 | 626.50 |
| 2014-04-18 | 1,250 | 1,253 | 1,250 | 1,253 | 400 | 626.50 |
| 2014-04-17 | 1,260 | 1,260 | 1,248 | 1,248 | 400 | 624 |
| 2014-04-15 | 1,265 | 1,265 | 1,260 | 1,260 | 200 | 630 |
| 2014-04-14 | 1,265 | 1,265 | 1,235 | 1,235 | 900 | 617.50 |
| 2014-04-11 | 1,251 | 1,255 | 1,251 | 1,255 | 200 | 627.50 |
| 2014-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 645 |
| 2014-04-09 | 1,240 | 1,265 | 1,240 | 1,265 | 1,700 | 632.50 |
| 2014-04-02 | 1,352 | 1,356 | 1,337 | 1,337 | 1,000 | 668.50 |
| 2014-04-01 | 1,300 | 1,350 | 1,270 | 1,350 | 3,400 | 675 |
| 2014-03-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2014-03-26 | 1,367 | 1,369 | 1,350 | 1,350 | 3,900 | 675 |
| 2014-03-25 | 1,359 | 1,370 | 1,349 | 1,350 | 5,000 | 675 |
| 2014-03-24 | 1,280 | 1,329 | 1,280 | 1,329 | 900 | 664.50 |
| 2014-03-20 | 1,353 | 1,353 | 1,250 | 1,250 | 5,200 | 625 |
| 2014-03-19 | 1,365 | 1,365 | 1,335 | 1,335 | 700 | 667.50 |
| 2014-03-18 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 670.50 |
| 2014-03-17 | 1,379 | 1,379 | 1,338 | 1,338 | 400 | 669 |
| 2014-03-14 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 665 |
| 2014-03-12 | 1,305 | 1,305 | 1,305 | 1,305 | 600 | 652.50 |
| 2014-03-11 | 1,371 | 1,387 | 1,310 | 1,310 | 1,100 | 655 |
| 2014-03-10 | 1,280 | 1,281 | 1,271 | 1,281 | 500 | 640.50 |
| 2014-03-07 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 666.50 |
| 2014-03-06 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 681.50 |
| 2014-03-03 | 1,296 | 1,385 | 1,296 | 1,385 | 400 | 692.50 |
| 2014-02-28 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 677.50 |
| 2014-02-27 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 692.50 |
| 2014-02-25 | 1,379 | 1,380 | 1,320 | 1,380 | 2,500 | 690 |
| 2014-02-24 | 1,358 | 1,358 | 1,342 | 1,350 | 1,200 | 675 |
| 2014-02-21 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 665.50 |
| 2014-02-20 | 1,271 | 1,272 | 1,271 | 1,271 | 500 | 635.50 |
| 2014-02-18 | 1,261 | 1,265 | 1,261 | 1,265 | 200 | 632.50 |
| 2014-02-17 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 634 |
| 2014-02-14 | 1,318 | 1,318 | 1,267 | 1,267 | 500 | 633.50 |
| 2014-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2014-02-05 | 1,285 | 1,301 | 1,285 | 1,300 | 500 | 650 |
| 2014-02-04 | 1,274 | 1,375 | 1,274 | 1,375 | 2,100 | 687.50 |
| 2014-02-03 | 1,274 | 1,334 | 1,274 | 1,334 | 600 | 667 |
| 2014-01-31 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2014-01-30 | 1,339 | 1,339 | 1,308 | 1,308 | 200 | 654 |
| 2014-01-29 | 1,319 | 1,370 | 1,318 | 1,370 | 4,000 | 685 |
| 2014-01-27 | 1,341 | 1,341 | 1,262 | 1,262 | 1,500 | 631 |
| 2014-01-24 | 1,349 | 1,349 | 1,349 | 1,349 | 1,900 | 674.50 |
| 2014-01-23 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 | 680 |
| 2014-01-22 | 1,357 | 1,370 | 1,357 | 1,369 | 8,700 | 684.50 |
| 2014-01-21 | 1,330 | 1,376 | 1,330 | 1,359 | 16,900 | 679.50 |
| 2014-01-20 | 1,319 | 1,332 | 1,319 | 1,330 | 7,300 | 665 |
| 2014-01-17 | 1,315 | 1,315 | 1,315 | 1,315 | 1,400 | 657.50 |
| 2014-01-16 | 1,296 | 1,330 | 1,296 | 1,330 | 2,900 | 665 |
| 2014-01-15 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 647.50 |
| 2014-01-10 | 1,280 | 1,290 | 1,280 | 1,290 | 200 | 645 |
| 2014-01-09 | 1,280 | 1,294 | 1,280 | 1,294 | 200 | 647 |
| 2014-01-08 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 628 |
| 2014-01-06 | 1,266 | 1,270 | 1,266 | 1,270 | 500 | 635 |
分割・併合履歴 ： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株
