7705 ジーエルサイエンス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 618 | 620 | 618 | 620 | 1,400 | 620 |
| 2015-12-29 | 608 | 618 | 608 | 618 | 3,200 | 618 |
| 2015-12-28 | 617 | 617 | 610 | 614 | 700 | 614 |
| 2015-12-25 | 614 | 615 | 606 | 607 | 6,700 | 607 |
| 2015-12-24 | 611 | 621 | 605 | 609 | 12,300 | 609 |
| 2015-12-22 | 629 | 629 | 611 | 618 | 4,400 | 618 |
| 2015-12-21 | 628 | 635 | 628 | 629 | 2,300 | 629 |
| 2015-12-18 | 635 | 636 | 635 | 635 | 1,600 | 635 |
| 2015-12-17 | 630 | 634 | 630 | 632 | 5,400 | 632 |
| 2015-12-16 | 630 | 630 | 625 | 629 | 2,300 | 629 |
| 2015-12-15 | 629 | 634 | 629 | 629 | 3,600 | 629 |
| 2015-12-14 | 630 | 630 | 629 | 629 | 2,800 | 629 |
| 2015-12-11 | 640 | 641 | 631 | 632 | 4,100 | 632 |
| 2015-12-10 | 646 | 646 | 635 | 635 | 6,800 | 635 |
| 2015-12-09 | 651 | 652 | 646 | 652 | 3,500 | 652 |
| 2015-12-08 | 645 | 650 | 640 | 649 | 4,900 | 649 |
| 2015-12-07 | 655 | 655 | 645 | 651 | 4,100 | 651 |
| 2015-12-04 | 656 | 656 | 656 | 656 | 1,200 | 656 |
| 2015-12-03 | 655 | 657 | 655 | 655 | 5,200 | 655 |
| 2015-12-02 | 660 | 660 | 654 | 654 | 7,100 | 654 |
| 2015-12-01 | 670 | 670 | 656 | 660 | 12,200 | 660 |
| 2015-11-30 | 677 | 677 | 666 | 675 | 4,000 | 675 |
| 2015-11-27 | 687 | 687 | 675 | 675 | 24,200 | 675 |
| 2015-11-26 | 678 | 689 | 678 | 688 | 11,000 | 688 |
| 2015-11-25 | 679 | 679 | 678 | 678 | 4,600 | 678 |
| 2015-11-24 | 663 | 685 | 662 | 682 | 6,200 | 682 |
| 2015-11-20 | 668 | 668 | 659 | 660 | 2,400 | 660 |
| 2015-11-19 | 657 | 660 | 656 | 660 | 6,800 | 660 |
| 2015-11-18 | 655 | 657 | 637 | 655 | 4,100 | 655 |
| 2015-11-17 | 654 | 654 | 654 | 654 | 400 | 654 |
| 2015-11-16 | 645 | 650 | 645 | 650 | 300 | 650 |
| 2015-11-13 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2015-11-12 | 647 | 650 | 647 | 647 | 5,900 | 647 |
| 2015-11-10 | 655 | 655 | 650 | 654 | 1,500 | 654 |
| 2015-11-09 | 650 | 660 | 650 | 660 | 2,700 | 660 |
| 2015-11-06 | 652 | 652 | 652 | 652 | 400 | 652 |
| 2015-11-05 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2015-11-04 | 642 | 652 | 642 | 652 | 1,300 | 652 |
| 2015-11-02 | 663 | 663 | 659 | 659 | 500 | 659 |
| 2015-10-30 | 657 | 668 | 641 | 664 | 3,800 | 664 |
| 2015-10-29 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2015-10-28 | 658 | 658 | 658 | 658 | 400 | 658 |
| 2015-10-27 | 659 | 659 | 650 | 650 | 300 | 650 |
| 2015-10-26 | 637 | 664 | 637 | 659 | 1,400 | 659 |
| 2015-10-23 | 644 | 645 | 644 | 645 | 6,800 | 645 |
| 2015-10-22 | 643 | 643 | 636 | 636 | 1,600 | 636 |
| 2015-10-21 | 643 | 643 | 640 | 640 | 300 | 640 |
| 2015-10-20 | 645 | 645 | 639 | 639 | 500 | 639 |
| 2015-10-19 | 644 | 645 | 642 | 645 | 1,200 | 645 |
| 2015-10-16 | 643 | 650 | 643 | 643 | 3,000 | 643 |
| 2015-10-15 | 641 | 641 | 640 | 640 | 1,300 | 640 |
| 2015-10-14 | 650 | 650 | 640 | 650 | 3,800 | 650 |
| 2015-10-13 | 656 | 661 | 650 | 650 | 2,000 | 650 |
| 2015-10-09 | 665 | 665 | 657 | 657 | 1,600 | 657 |
| 2015-10-08 | 651 | 668 | 651 | 666 | 1,400 | 666 |
| 2015-10-07 | 660 | 660 | 660 | 660 | 900 | 660 |
| 2015-10-06 | 655 | 660 | 650 | 660 | 900 | 660 |
| 2015-10-05 | 660 | 660 | 660 | 660 | 1,300 | 660 |
| 2015-10-02 | 660 | 665 | 660 | 665 | 200 | 665 |
| 2015-10-01 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2015-09-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-09-28 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2015-09-25 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2015-09-24 | 660 | 678 | 658 | 660 | 4,400 | 660 |
| 2015-09-18 | 670 | 680 | 667 | 667 | 5,100 | 667 |
| 2015-09-17 | 672 | 672 | 664 | 670 | 2,300 | 670 |
| 2015-09-16 | 680 | 680 | 660 | 670 | 1,700 | 670 |
| 2015-09-15 | 652 | 687 | 642 | 687 | 6,400 | 687 |
| 2015-09-14 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2015-09-11 | 647 | 669 | 647 | 656 | 500 | 656 |
| 2015-09-10 | 639 | 639 | 637 | 637 | 500 | 637 |
| 2015-09-09 | 638 | 650 | 638 | 649 | 1,800 | 649 |
| 2015-09-07 | 638 | 648 | 630 | 638 | 1,600 | 638 |
| 2015-09-04 | 670 | 670 | 660 | 668 | 1,300 | 668 |
| 2015-09-03 | 669 | 669 | 666 | 666 | 200 | 666 |
| 2015-09-02 | 668 | 668 | 668 | 668 | 700 | 668 |
| 2015-09-01 | 672 | 677 | 665 | 665 | 3,000 | 665 |
| 2015-08-31 | 685 | 694 | 685 | 694 | 1,000 | 694 |
| 2015-08-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-08-27 | 649 | 670 | 640 | 670 | 500 | 670 |
| 2015-08-26 | 633 | 641 | 633 | 639 | 4,100 | 639 |
| 2015-08-25 | 665 | 665 | 628 | 636 | 10,000 | 636 |
| 2015-08-24 | 662 | 662 | 643 | 645 | 2,100 | 645 |
| 2015-08-21 | 664 | 679 | 655 | 655 | 3,600 | 655 |
| 2015-08-20 | 690 | 690 | 653 | 655 | 5,100 | 655 |
| 2015-08-19 | 687 | 689 | 677 | 689 | 11,200 | 689 |
| 2015-08-18 | 659 | 667 | 659 | 667 | 700 | 667 |
| 2015-08-17 | 657 | 659 | 657 | 658 | 400 | 658 |
| 2015-08-14 | 663 | 663 | 653 | 653 | 1,400 | 653 |
| 2015-08-13 | 651 | 661 | 651 | 656 | 7,200 | 656 |
| 2015-08-12 | 651 | 658 | 651 | 657 | 4,200 | 657 |
| 2015-08-11 | 663 | 667 | 640 | 650 | 18,400 | 650 |
| 2015-08-10 | 680 | 682 | 664 | 664 | 8,100 | 664 |
| 2015-08-07 | 694 | 694 | 681 | 681 | 5,300 | 681 |
| 2015-08-06 | 699 | 699 | 692 | 695 | 2,400 | 695 |
| 2015-08-05 | 705 | 705 | 694 | 699 | 2,100 | 699 |
| 2015-08-04 | 701 | 715 | 700 | 704 | 12,200 | 704 |
| 2015-08-03 | 682 | 737 | 682 | 730 | 3,800 | 730 |
| 2015-07-31 | 692 | 699 | 690 | 692 | 2,100 | 692 |
| 2015-07-30 | 700 | 700 | 692 | 692 | 800 | 692 |
| 2015-07-29 | 725 | 725 | 697 | 700 | 3,200 | 700 |
| 2015-07-28 | 719 | 730 | 700 | 719 | 4,500 | 719 |
| 2015-07-27 | 772 | 775 | 764 | 764 | 2,000 | 764 |
| 2015-07-24 | 788 | 788 | 760 | 765 | 27,500 | 765 |
| 2015-07-23 | 770 | 774 | 760 | 773 | 10,100 | 773 |
| 2015-07-22 | 761 | 770 | 760 | 762 | 12,300 | 762 |
| 2015-07-21 | 775 | 781 | 763 | 781 | 6,200 | 781 |
| 2015-07-17 | 746 | 760 | 745 | 760 | 5,700 | 760 |
| 2015-07-16 | 728 | 743 | 728 | 743 | 2,300 | 743 |
| 2015-07-15 | 721 | 728 | 711 | 728 | 2,400 | 728 |
| 2015-07-14 | 700 | 723 | 690 | 718 | 2,400 | 718 |
| 2015-07-13 | 700 | 703 | 700 | 700 | 2,200 | 700 |
| 2015-07-10 | 699 | 700 | 685 | 699 | 1,200 | 699 |
| 2015-07-09 | 671 | 687 | 661 | 681 | 2,600 | 681 |
| 2015-07-08 | 683 | 683 | 680 | 680 | 5,700 | 680 |
| 2015-07-07 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2015-07-06 | 693 | 693 | 667 | 680 | 2,500 | 680 |
| 2015-07-03 | 706 | 708 | 700 | 708 | 600 | 708 |
| 2015-07-02 | 704 | 729 | 704 | 710 | 1,800 | 710 |
| 2015-07-01 | 714 | 714 | 679 | 704 | 12,800 | 704 |
| 2015-06-30 | 676 | 681 | 676 | 680 | 1,600 | 680 |
| 2015-06-29 | 700 | 700 | 682 | 683 | 2,600 | 683 |
| 2015-06-26 | 748 | 748 | 691 | 720 | 6,100 | 720 |
| 2015-06-25 | 1,539 | 1,539 | 1,464 | 1,465 | 5,500 | 732.50 |
| 2015-06-24 | 1,490 | 1,500 | 1,490 | 1,490 | 2,500 | 745 |
| 2015-06-23 | 1,458 | 1,490 | 1,458 | 1,490 | 4,300 | 745 |
| 2015-06-22 | 1,448 | 1,450 | 1,431 | 1,431 | 600 | 715.50 |
| 2015-06-19 | 1,466 | 1,467 | 1,426 | 1,426 | 1,600 | 713 |
| 2015-06-18 | 1,427 | 1,467 | 1,425 | 1,467 | 2,000 | 733.50 |
| 2015-06-17 | 1,450 | 1,463 | 1,421 | 1,430 | 1,400 | 715 |
| 2015-06-16 | 1,442 | 1,450 | 1,426 | 1,449 | 700 | 724.50 |
| 2015-06-15 | 1,467 | 1,468 | 1,450 | 1,463 | 1,800 | 731.50 |
| 2015-06-12 | 1,450 | 1,450 | 1,444 | 1,444 | 2,200 | 722 |
| 2015-06-11 | 1,409 | 1,450 | 1,404 | 1,450 | 9,000 | 725 |
| 2015-06-10 | 1,381 | 1,410 | 1,381 | 1,405 | 1,100 | 702.50 |
| 2015-06-09 | 1,402 | 1,410 | 1,401 | 1,410 | 2,600 | 705 |
| 2015-06-08 | 1,390 | 1,410 | 1,380 | 1,410 | 4,000 | 705 |
| 2015-06-05 | 1,390 | 1,390 | 1,370 | 1,390 | 800 | 695 |
| 2015-06-04 | 1,381 | 1,390 | 1,381 | 1,390 | 2,700 | 695 |
| 2015-06-03 | 1,367 | 1,381 | 1,367 | 1,381 | 7,100 | 690.50 |
| 2015-06-02 | 1,355 | 1,370 | 1,355 | 1,367 | 3,700 | 683.50 |
| 2015-06-01 | 1,357 | 1,357 | 1,355 | 1,355 | 6,400 | 677.50 |
| 2015-05-29 | 1,336 | 1,350 | 1,326 | 1,350 | 2,600 | 675 |
| 2015-05-28 | 1,339 | 1,339 | 1,337 | 1,337 | 400 | 668.50 |
| 2015-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 | 660 |
| 2015-05-26 | 1,340 | 1,346 | 1,335 | 1,340 | 4,500 | 670 |
| 2015-05-25 | 1,338 | 1,361 | 1,338 | 1,361 | 6,900 | 680.50 |
| 2015-05-22 | 1,320 | 1,330 | 1,318 | 1,330 | 1,400 | 665 |
| 2015-05-21 | 1,308 | 1,320 | 1,308 | 1,320 | 5,400 | 660 |
| 2015-05-20 | 1,310 | 1,310 | 1,298 | 1,302 | 2,200 | 651 |
| 2015-05-19 | 1,304 | 1,311 | 1,300 | 1,304 | 2,300 | 652 |
| 2015-05-18 | 1,300 | 1,307 | 1,298 | 1,307 | 700 | 653.50 |
| 2015-05-15 | 1,303 | 1,308 | 1,295 | 1,308 | 3,600 | 654 |
| 2015-05-14 | 1,302 | 1,303 | 1,280 | 1,299 | 4,100 | 649.50 |
| 2015-05-13 | 1,303 | 1,325 | 1,295 | 1,300 | 11,700 | 650 |
| 2015-05-12 | 1,299 | 1,306 | 1,251 | 1,275 | 8,200 | 637.50 |
| 2015-05-11 | 1,250 | 1,350 | 1,250 | 1,255 | 8,500 | 627.50 |
| 2015-05-08 | 1,268 | 1,268 | 1,247 | 1,247 | 200 | 623.50 |
| 2015-05-07 | 1,263 | 1,287 | 1,247 | 1,247 | 3,900 | 623.50 |
| 2015-04-30 | 1,268 | 1,268 | 1,260 | 1,260 | 3,100 | 630 |
| 2015-04-28 | 1,267 | 1,270 | 1,265 | 1,270 | 3,500 | 635 |
| 2015-04-27 | 1,272 | 1,272 | 1,269 | 1,269 | 600 | 634.50 |
| 2015-04-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,300 | 635 |
| 2015-04-23 | 1,269 | 1,270 | 1,267 | 1,270 | 600 | 635 |
| 2015-04-22 | 1,269 | 1,270 | 1,269 | 1,269 | 1,300 | 634.50 |
| 2015-04-21 | 1,270 | 1,270 | 1,265 | 1,266 | 1,000 | 633 |
| 2015-04-20 | 1,264 | 1,271 | 1,264 | 1,270 | 4,700 | 635 |
| 2015-04-17 | 1,271 | 1,271 | 1,264 | 1,264 | 800 | 632 |
| 2015-04-15 | 1,270 | 1,272 | 1,270 | 1,272 | 400 | 636 |
| 2015-04-14 | 1,261 | 1,271 | 1,261 | 1,262 | 1,600 | 631 |
| 2015-04-13 | 1,274 | 1,274 | 1,260 | 1,260 | 1,800 | 630 |
| 2015-04-10 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 632.50 |
| 2015-04-09 | 1,295 | 1,299 | 1,252 | 1,252 | 2,500 | 626 |
| 2015-04-08 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 637.50 |
| 2015-04-07 | 1,271 | 1,298 | 1,270 | 1,298 | 400 | 649 |
| 2015-04-06 | 1,300 | 1,300 | 1,290 | 1,290 | 400 | 645 |
| 2015-04-03 | 1,279 | 1,300 | 1,266 | 1,300 | 1,500 | 650 |
| 2015-04-02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2015-03-30 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 640.50 |
| 2015-03-27 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 640.50 |
| 2015-03-26 | 1,309 | 1,309 | 1,309 | 1,309 | 500 | 654.50 |
| 2015-03-25 | 1,314 | 1,314 | 1,297 | 1,300 | 4,700 | 650 |
| 2015-03-24 | 1,300 | 1,300 | 1,296 | 1,299 | 1,800 | 649.50 |
| 2015-03-23 | 1,299 | 1,300 | 1,296 | 1,296 | 700 | 648 |
| 2015-03-20 | 1,307 | 1,307 | 1,291 | 1,291 | 400 | 645.50 |
| 2015-03-19 | 1,299 | 1,300 | 1,299 | 1,300 | 1,100 | 650 |
| 2015-03-18 | 1,295 | 1,300 | 1,295 | 1,300 | 900 | 650 |
| 2015-03-17 | 1,295 | 1,298 | 1,286 | 1,298 | 1,100 | 649 |
| 2015-03-16 | 1,270 | 1,295 | 1,270 | 1,295 | 2,800 | 647.50 |
| 2015-03-13 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 634.50 |
| 2015-03-12 | 1,268 | 1,268 | 1,268 | 1,268 | 800 | 634 |
| 2015-03-11 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2015-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2015-03-09 | 1,270 | 1,270 | 1,265 | 1,265 | 400 | 632.50 |
| 2015-03-06 | 1,270 | 1,270 | 1,269 | 1,269 | 300 | 634.50 |
| 2015-03-03 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2015-03-02 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 635 |
| 2015-02-27 | 1,280 | 1,280 | 1,250 | 1,270 | 1,700 | 635 |
| 2015-02-26 | 1,285 | 1,285 | 1,280 | 1,280 | 1,300 | 640 |
| 2015-02-25 | 1,285 | 1,285 | 1,285 | 1,285 | 2,600 | 642.50 |
| 2015-02-24 | 1,286 | 1,291 | 1,286 | 1,291 | 300 | 645.50 |
| 2015-02-23 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 643.50 |
| 2015-02-20 | 1,280 | 1,280 | 1,275 | 1,275 | 1,000 | 637.50 |
| 2015-02-19 | 1,275 | 1,280 | 1,275 | 1,280 | 600 | 640 |
| 2015-02-18 | 1,275 | 1,283 | 1,275 | 1,283 | 400 | 641.50 |
| 2015-02-12 | 1,270 | 1,273 | 1,270 | 1,272 | 400 | 636 |
| 2015-02-06 | 1,283 | 1,283 | 1,259 | 1,259 | 1,900 | 629.50 |
| 2015-02-04 | 1,271 | 1,272 | 1,271 | 1,272 | 1,100 | 636 |
| 2015-02-03 | 1,272 | 1,272 | 1,271 | 1,271 | 500 | 635.50 |
| 2015-02-02 | 1,271 | 1,271 | 1,271 | 1,271 | 400 | 635.50 |
| 2015-01-30 | 1,271 | 1,271 | 1,271 | 1,271 | 600 | 635.50 |
| 2015-01-29 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 635.50 |
| 2015-01-28 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 636 |
| 2015-01-27 | 1,270 | 1,273 | 1,270 | 1,273 | 200 | 636.50 |
| 2015-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,700 | 635 |
| 2015-01-23 | 1,293 | 1,293 | 1,275 | 1,275 | 3,000 | 637.50 |
| 2015-01-22 | 1,295 | 1,295 | 1,292 | 1,293 | 500 | 646.50 |
| 2015-01-21 | 1,295 | 1,295 | 1,290 | 1,290 | 200 | 645 |
| 2015-01-20 | 1,298 | 1,300 | 1,298 | 1,300 | 300 | 650 |
| 2015-01-19 | 1,299 | 1,299 | 1,285 | 1,285 | 600 | 642.50 |
| 2015-01-16 | 1,270 | 1,297 | 1,270 | 1,297 | 1,600 | 648.50 |
| 2015-01-15 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 646 |
| 2015-01-14 | 1,298 | 1,299 | 1,270 | 1,298 | 1,300 | 649 |
| 2015-01-13 | 1,277 | 1,290 | 1,277 | 1,290 | 200 | 645 |
| 2015-01-08 | 1,285 | 1,299 | 1,273 | 1,299 | 800 | 649.50 |
| 2015-01-06 | 1,270 | 1,271 | 1,270 | 1,271 | 1,100 | 635.50 |
| 2015-01-05 | 1,273 | 1,288 | 1,273 | 1,288 | 300 | 644 |
分割・併合履歴 ： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株
