7705 ジーエルサイエンス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 884 | 889 | 871 | 885 | 6,000 | 885 |
2016-12-29 | 896 | 897 | 876 | 887 | 27,300 | 887 |
2016-12-28 | 856 | 900 | 856 | 885 | 22,000 | 885 |
2016-12-27 | 860 | 860 | 851 | 855 | 10,400 | 855 |
2016-12-26 | 876 | 879 | 852 | 861 | 17,000 | 861 |
2016-12-22 | 862 | 864 | 840 | 846 | 19,800 | 846 |
2016-12-21 | 888 | 900 | 862 | 870 | 65,300 | 870 |
2016-12-20 | 873 | 889 | 871 | 880 | 39,500 | 880 |
2016-12-19 | 844 | 879 | 844 | 870 | 25,600 | 870 |
2016-12-16 | 848 | 849 | 825 | 842 | 18,800 | 842 |
2016-12-15 | 817 | 844 | 817 | 828 | 12,100 | 828 |
2016-12-14 | 819 | 819 | 810 | 814 | 9,600 | 814 |
2016-12-13 | 809 | 827 | 806 | 817 | 15,500 | 817 |
2016-12-12 | 818 | 826 | 808 | 809 | 18,100 | 809 |
2016-12-09 | 840 | 840 | 811 | 816 | 18,900 | 816 |
2016-12-08 | 850 | 870 | 834 | 838 | 20,500 | 838 |
2016-12-07 | 861 | 876 | 855 | 856 | 18,900 | 856 |
2016-12-06 | 872 | 896 | 872 | 876 | 32,300 | 876 |
2016-12-05 | 832 | 869 | 825 | 861 | 26,700 | 861 |
2016-12-02 | 861 | 861 | 824 | 840 | 18,700 | 840 |
2016-12-01 | 880 | 885 | 854 | 860 | 35,600 | 860 |
2016-11-30 | 847 | 880 | 836 | 868 | 78,800 | 868 |
2016-11-29 | 792 | 810 | 780 | 788 | 12,400 | 788 |
2016-11-28 | 777 | 805 | 774 | 804 | 18,700 | 804 |
2016-11-25 | 796 | 796 | 763 | 770 | 31,700 | 770 |
2016-11-24 | 821 | 822 | 783 | 792 | 34,100 | 792 |
2016-11-22 | 812 | 824 | 809 | 820 | 32,300 | 820 |
2016-11-21 | 770 | 815 | 770 | 808 | 59,900 | 808 |
2016-11-18 | 770 | 780 | 734 | 749 | 36,700 | 749 |
2016-11-17 | 723 | 776 | 723 | 757 | 73,700 | 757 |
2016-11-16 | 696 | 717 | 696 | 715 | 20,600 | 715 |
2016-11-15 | 705 | 705 | 693 | 693 | 3,500 | 693 |
2016-11-14 | 692 | 707 | 692 | 701 | 4,700 | 701 |
2016-11-11 | 703 | 710 | 693 | 696 | 5,500 | 696 |
2016-11-10 | 704 | 705 | 693 | 703 | 11,600 | 703 |
2016-11-09 | 707 | 707 | 671 | 674 | 29,000 | 674 |
2016-11-08 | 710 | 715 | 696 | 704 | 19,400 | 704 |
2016-11-07 | 703 | 716 | 688 | 715 | 27,000 | 715 |
2016-11-04 | 666 | 683 | 662 | 683 | 24,700 | 683 |
2016-11-02 | 686 | 686 | 671 | 676 | 12,700 | 676 |
2016-11-01 | 700 | 701 | 683 | 685 | 20,300 | 685 |
2016-10-31 | 706 | 716 | 680 | 691 | 128,700 | 691 |
2016-10-28 | 620 | 719 | 620 | 719 | 139,700 | 719 |
2016-10-27 | 622 | 622 | 610 | 619 | 10,800 | 619 |
2016-10-26 | 622 | 623 | 615 | 617 | 3,900 | 617 |
2016-10-25 | 625 | 630 | 620 | 620 | 17,300 | 620 |
2016-10-24 | 620 | 630 | 619 | 627 | 8,400 | 627 |
2016-10-21 | 614 | 616 | 614 | 616 | 1,200 | 616 |
2016-10-20 | 628 | 628 | 610 | 614 | 16,400 | 614 |
2016-10-19 | 607 | 615 | 607 | 612 | 3,200 | 612 |
2016-10-17 | 604 | 606 | 603 | 606 | 3,400 | 606 |
2016-10-13 | 604 | 604 | 604 | 604 | 400 | 604 |
2016-10-12 | 606 | 610 | 600 | 601 | 3,200 | 601 |
2016-10-11 | 609 | 612 | 607 | 610 | 3,100 | 610 |
2016-10-07 | 603 | 610 | 601 | 609 | 1,800 | 609 |
2016-10-06 | 605 | 606 | 597 | 603 | 10,200 | 603 |
2016-10-05 | 598 | 604 | 597 | 597 | 6,300 | 597 |
2016-10-04 | 598 | 605 | 598 | 598 | 2,600 | 598 |
2016-10-03 | 600 | 602 | 595 | 598 | 5,000 | 598 |
2016-09-30 | 592 | 599 | 592 | 595 | 2,600 | 595 |
2016-09-29 | 591 | 603 | 590 | 592 | 3,400 | 592 |
2016-09-28 | 590 | 599 | 588 | 589 | 2,300 | 589 |
2016-09-27 | 591 | 594 | 590 | 591 | 2,700 | 591 |
2016-09-26 | 605 | 605 | 598 | 601 | 2,300 | 601 |
2016-09-23 | 606 | 606 | 590 | 599 | 14,600 | 599 |
2016-09-21 | 595 | 601 | 595 | 601 | 1,700 | 601 |
2016-09-20 | 590 | 604 | 590 | 592 | 2,900 | 592 |
2016-09-16 | 585 | 602 | 585 | 590 | 7,600 | 590 |
2016-09-15 | 584 | 591 | 580 | 584 | 2,300 | 584 |
2016-09-14 | 587 | 594 | 583 | 594 | 3,200 | 594 |
2016-09-13 | 595 | 595 | 587 | 589 | 2,100 | 589 |
2016-09-12 | 592 | 595 | 592 | 595 | 400 | 595 |
2016-09-09 | 592 | 594 | 591 | 594 | 1,100 | 594 |
2016-09-08 | 598 | 601 | 587 | 594 | 15,500 | 594 |
2016-09-07 | 594 | 603 | 590 | 590 | 1,300 | 590 |
2016-09-06 | 596 | 596 | 593 | 594 | 4,000 | 594 |
2016-09-05 | 602 | 604 | 594 | 598 | 13,600 | 598 |
2016-09-02 | 597 | 601 | 597 | 601 | 300 | 601 |
2016-09-01 | 610 | 610 | 597 | 603 | 3,200 | 603 |
2016-08-31 | 601 | 608 | 599 | 605 | 1,400 | 605 |
2016-08-30 | 600 | 610 | 600 | 602 | 2,900 | 602 |
2016-08-29 | 600 | 610 | 600 | 610 | 600 | 610 |
2016-08-26 | 600 | 600 | 600 | 600 | 200 | 600 |
2016-08-25 | 628 | 628 | 610 | 610 | 7,400 | 610 |
2016-08-24 | 614 | 623 | 614 | 620 | 2,500 | 620 |
2016-08-23 | 601 | 614 | 601 | 614 | 900 | 614 |
2016-08-22 | 591 | 601 | 591 | 601 | 300 | 601 |
2016-08-19 | 588 | 603 | 588 | 591 | 1,000 | 591 |
2016-08-18 | 586 | 589 | 586 | 589 | 500 | 589 |
2016-08-17 | 582 | 597 | 582 | 597 | 700 | 597 |
2016-08-16 | 583 | 583 | 583 | 583 | 200 | 583 |
2016-08-15 | 583 | 583 | 583 | 583 | 200 | 583 |
2016-08-12 | 582 | 590 | 582 | 583 | 1,100 | 583 |
2016-08-10 | 570 | 580 | 570 | 580 | 5,200 | 580 |
2016-08-09 | 584 | 600 | 584 | 590 | 1,200 | 590 |
2016-08-08 | 592 | 592 | 585 | 585 | 4,100 | 585 |
2016-08-05 | 591 | 591 | 591 | 591 | 200 | 591 |
2016-08-04 | 630 | 630 | 600 | 600 | 3,500 | 600 |
2016-08-03 | 582 | 640 | 582 | 640 | 5,000 | 640 |
2016-08-02 | 594 | 594 | 594 | 594 | 200 | 594 |
2016-08-01 | 582 | 600 | 560 | 600 | 3,700 | 600 |
2016-07-29 | 595 | 605 | 595 | 598 | 1,100 | 598 |
2016-07-28 | 594 | 595 | 594 | 595 | 500 | 595 |
2016-07-27 | 601 | 601 | 590 | 596 | 9,700 | 596 |
2016-07-26 | 634 | 634 | 600 | 601 | 3,600 | 601 |
2016-07-25 | 645 | 645 | 604 | 614 | 37,200 | 614 |
2016-07-22 | 623 | 639 | 617 | 631 | 7,800 | 631 |
2016-07-21 | 617 | 625 | 616 | 622 | 4,500 | 622 |
2016-07-20 | 610 | 619 | 601 | 614 | 7,100 | 614 |
2016-07-19 | 600 | 608 | 598 | 600 | 9,000 | 600 |
2016-07-15 | 600 | 600 | 600 | 600 | 3,800 | 600 |
2016-07-14 | 596 | 603 | 596 | 600 | 700 | 600 |
2016-07-13 | 596 | 597 | 593 | 593 | 1,700 | 593 |
2016-07-12 | 596 | 600 | 595 | 595 | 1,700 | 595 |
2016-07-11 | 595 | 600 | 594 | 600 | 1,100 | 600 |
2016-07-08 | 595 | 595 | 595 | 595 | 200 | 595 |
2016-07-07 | 592 | 595 | 592 | 595 | 3,200 | 595 |
2016-07-06 | 599 | 599 | 587 | 589 | 1,300 | 589 |
2016-07-05 | 599 | 600 | 599 | 600 | 400 | 600 |
2016-07-04 | 620 | 620 | 602 | 607 | 1,400 | 607 |
2016-07-01 | 620 | 620 | 620 | 620 | 100 | 620 |
2016-06-30 | 611 | 617 | 611 | 617 | 3,900 | 617 |
2016-06-29 | 606 | 616 | 605 | 605 | 2,600 | 605 |
2016-06-27 | 597 | 597 | 597 | 597 | 300 | 597 |
2016-06-24 | 637 | 637 | 567 | 569 | 10,300 | 569 |
2016-06-23 | 635 | 635 | 634 | 635 | 400 | 635 |
2016-06-22 | 629 | 630 | 626 | 627 | 1,300 | 627 |
2016-06-21 | 619 | 630 | 619 | 630 | 600 | 630 |
2016-06-20 | 604 | 615 | 604 | 613 | 1,300 | 613 |
2016-06-16 | 605 | 605 | 600 | 600 | 700 | 600 |
2016-06-15 | 602 | 604 | 602 | 604 | 200 | 604 |
2016-06-14 | 611 | 611 | 592 | 605 | 1,400 | 605 |
2016-06-13 | 611 | 612 | 611 | 611 | 1,100 | 611 |
2016-06-10 | 610 | 615 | 610 | 615 | 1,000 | 615 |
2016-06-09 | 629 | 629 | 609 | 610 | 2,300 | 610 |
2016-06-08 | 611 | 639 | 611 | 639 | 5,000 | 639 |
2016-06-07 | 620 | 620 | 620 | 620 | 100 | 620 |
2016-06-06 | 634 | 634 | 634 | 634 | 2,300 | 634 |
2016-06-03 | 635 | 635 | 635 | 635 | 700 | 635 |
2016-06-02 | 628 | 635 | 628 | 635 | 1,100 | 635 |
2016-06-01 | 635 | 635 | 618 | 618 | 9,900 | 618 |
2016-05-31 | 630 | 630 | 630 | 630 | 1,400 | 630 |
2016-05-30 | 629 | 630 | 629 | 630 | 3,500 | 630 |
2016-05-27 | 630 | 636 | 630 | 636 | 24,700 | 636 |
2016-05-26 | 629 | 629 | 629 | 629 | 1,300 | 629 |
2016-05-25 | 616 | 616 | 614 | 614 | 5,200 | 614 |
2016-05-24 | 620 | 626 | 620 | 626 | 2,800 | 626 |
2016-05-23 | 601 | 620 | 601 | 620 | 8,800 | 620 |
2016-05-20 | 625 | 625 | 611 | 621 | 2,400 | 621 |
2016-05-16 | 625 | 625 | 610 | 620 | 1,300 | 620 |
2016-05-12 | 640 | 640 | 628 | 630 | 4,400 | 630 |
2016-05-11 | 625 | 639 | 625 | 631 | 1,800 | 631 |
2016-05-10 | 614 | 629 | 612 | 628 | 2,800 | 628 |
2016-05-09 | 611 | 616 | 611 | 615 | 1,400 | 615 |
2016-05-06 | 629 | 629 | 608 | 608 | 6,200 | 608 |
2016-05-02 | 600 | 600 | 590 | 590 | 600 | 590 |
2016-04-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
2016-04-26 | 630 | 630 | 620 | 620 | 700 | 620 |
2016-04-25 | 640 | 640 | 640 | 640 | 4,900 | 640 |
2016-04-22 | 640 | 641 | 633 | 641 | 1,500 | 641 |
2016-04-21 | 637 | 638 | 637 | 637 | 700 | 637 |
2016-04-20 | 620 | 637 | 614 | 637 | 2,500 | 637 |
2016-04-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2016-04-18 | 587 | 599 | 587 | 599 | 800 | 599 |
2016-04-15 | 595 | 599 | 595 | 599 | 4,000 | 599 |
2016-04-14 | 587 | 596 | 587 | 596 | 600 | 596 |
2016-04-13 | 583 | 587 | 583 | 587 | 800 | 587 |
2016-04-12 | 577 | 583 | 571 | 583 | 400 | 583 |
2016-04-11 | 563 | 567 | 563 | 567 | 600 | 567 |
2016-04-08 | 565 | 572 | 553 | 563 | 1,600 | 563 |
2016-04-07 | 589 | 589 | 562 | 581 | 700 | 581 |
2016-04-06 | 579 | 599 | 579 | 599 | 400 | 599 |
2016-04-05 | 579 | 579 | 569 | 569 | 1,100 | 569 |
2016-04-04 | 580 | 581 | 580 | 580 | 3,700 | 580 |
2016-04-01 | 580 | 595 | 580 | 595 | 3,600 | 595 |
2016-03-31 | 590 | 590 | 590 | 590 | 500 | 590 |
2016-03-30 | 601 | 601 | 601 | 601 | 300 | 601 |
2016-03-29 | 599 | 599 | 599 | 599 | 100 | 599 |
2016-03-28 | 646 | 646 | 626 | 626 | 500 | 626 |
2016-03-25 | 649 | 649 | 646 | 646 | 4,900 | 646 |
2016-03-24 | 650 | 650 | 630 | 643 | 2,700 | 643 |
2016-03-23 | 644 | 646 | 644 | 646 | 800 | 646 |
2016-03-22 | 634 | 644 | 634 | 643 | 900 | 643 |
2016-03-18 | 633 | 641 | 633 | 637 | 2,100 | 637 |
2016-03-17 | 634 | 634 | 631 | 631 | 200 | 631 |
2016-03-16 | 625 | 625 | 625 | 625 | 300 | 625 |
2016-03-15 | 620 | 620 | 620 | 620 | 100 | 620 |
2016-03-14 | 620 | 620 | 610 | 620 | 1,000 | 620 |
2016-03-11 | 609 | 625 | 609 | 620 | 900 | 620 |
2016-03-10 | 599 | 609 | 599 | 609 | 200 | 609 |
2016-03-09 | 593 | 599 | 593 | 599 | 200 | 599 |
2016-03-08 | 593 | 593 | 593 | 593 | 100 | 593 |
2016-03-07 | 593 | 593 | 593 | 593 | 100 | 593 |
2016-03-04 | 593 | 593 | 593 | 593 | 200 | 593 |
2016-03-03 | 594 | 594 | 580 | 588 | 2,700 | 588 |
2016-03-02 | 570 | 593 | 570 | 591 | 1,200 | 591 |
2016-03-01 | 581 | 581 | 570 | 570 | 2,600 | 570 |
2016-02-29 | 588 | 589 | 588 | 589 | 400 | 589 |
2016-02-26 | 588 | 588 | 587 | 588 | 1,800 | 588 |
2016-02-25 | 605 | 605 | 590 | 595 | 7,900 | 595 |
2016-02-24 | 594 | 599 | 585 | 599 | 1,800 | 599 |
2016-02-23 | 590 | 600 | 590 | 594 | 2,100 | 594 |
2016-02-22 | 560 | 573 | 560 | 573 | 1,200 | 573 |
2016-02-18 | 552 | 560 | 552 | 560 | 600 | 560 |
2016-02-17 | 531 | 531 | 527 | 530 | 1,300 | 530 |
2016-02-15 | 526 | 528 | 525 | 526 | 900 | 526 |
2016-02-12 | 548 | 550 | 510 | 510 | 4,500 | 510 |
2016-02-10 | 577 | 577 | 545 | 553 | 2,700 | 553 |
2016-02-09 | 578 | 578 | 578 | 578 | 100 | 578 |
2016-02-08 | 569 | 579 | 568 | 579 | 1,400 | 579 |
2016-02-05 | 577 | 577 | 570 | 576 | 2,300 | 576 |
2016-02-04 | 580 | 580 | 570 | 578 | 6,900 | 578 |
2016-02-03 | 577 | 579 | 572 | 579 | 1,900 | 579 |
2016-02-02 | 576 | 577 | 576 | 577 | 900 | 577 |
2016-02-01 | 572 | 577 | 572 | 576 | 5,900 | 576 |
2016-01-29 | 570 | 573 | 570 | 571 | 2,500 | 571 |
2016-01-28 | 569 | 577 | 567 | 571 | 1,400 | 571 |
2016-01-27 | 592 | 592 | 550 | 569 | 9,400 | 569 |
2016-01-26 | 592 | 592 | 592 | 592 | 300 | 592 |
2016-01-25 | 584 | 586 | 575 | 581 | 6,300 | 581 |
2016-01-22 | 560 | 575 | 558 | 575 | 1,800 | 575 |
2016-01-21 | 557 | 567 | 547 | 559 | 4,100 | 559 |
2016-01-20 | 585 | 586 | 554 | 557 | 11,200 | 557 |
2016-01-19 | 591 | 591 | 577 | 584 | 3,600 | 584 |
2016-01-18 | 606 | 606 | 585 | 592 | 5,900 | 592 |
2016-01-15 | 615 | 615 | 608 | 608 | 800 | 608 |
2016-01-14 | 609 | 611 | 609 | 611 | 400 | 611 |
2016-01-13 | 619 | 619 | 607 | 610 | 5,400 | 610 |
2016-01-12 | 616 | 616 | 610 | 610 | 1,500 | 610 |
2016-01-08 | 615 | 628 | 615 | 628 | 500 | 628 |
2016-01-07 | 614 | 614 | 614 | 614 | 100 | 614 |
2016-01-05 | 620 | 620 | 611 | 612 | 2,700 | 612 |
2016-01-04 | 630 | 630 | 616 | 616 | 1,000 | 616 |
分割・併合履歴 : [2015-06-26]1株→2株 [1996-03-26]1株→1.1株