7705 ジーエルサイエンス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,139	2,144	2,110	2,144	4,600	2,144
2017-12-28	2,156	2,161	2,071	2,140	35,100	2,140
2017-12-27	2,073	2,163	2,073	2,156	19,300	2,156
2017-12-26	2,163	2,163	2,067	2,080	29,400	2,080
2017-12-25	2,119	2,177	2,119	2,163	18,400	2,163
2017-12-22	2,110	2,118	2,094	2,118	3,700	2,118
2017-12-21	2,050	2,135	2,050	2,104	22,600	2,104
2017-12-20	2,021	2,056	2,021	2,046	4,300	2,046
2017-12-19	2,028	2,052	2,002	2,020	33,400	2,020
2017-12-18	2,131	2,142	2,030	2,035	23,500	2,035
2017-12-15	2,188	2,188	2,096	2,121	22,100	2,121
2017-12-14	2,139	2,220	2,139	2,220	25,300	2,220
2017-12-13	2,115	2,145	2,087	2,089	9,600	2,089
2017-12-12	2,180	2,195	2,101	2,147	10,100	2,147
2017-12-11	2,150	2,222	2,142	2,219	60,900	2,219
2017-12-08	2,064	2,114	2,059	2,114	6,100	2,114
2017-12-07	2,030	2,056	2,030	2,045	4,600	2,045
2017-12-06	2,045	2,051	2,001	2,006	11,000	2,006
2017-12-05	2,085	2,097	2,015	2,062	18,800	2,062
2017-12-04	2,150	2,181	2,126	2,126	8,000	2,126
2017-12-01	2,129	2,150	2,102	2,134	16,500	2,134
2017-11-30	2,128	2,175	2,048	2,116	32,800	2,116
2017-11-29	2,126	2,219	2,126	2,175	21,400	2,175
2017-11-28	2,183	2,187	2,119	2,119	18,900	2,119
2017-11-27	2,190	2,228	2,172	2,184	20,000	2,184
2017-11-24	2,250	2,250	2,180	2,180	36,100	2,180
2017-11-22	2,072	2,283	2,035	2,250	120,200	2,250
2017-11-21	2,042	2,085	2,022	2,022	6,800	2,022
2017-11-20	2,040	2,126	2,000	2,076	20,900	2,076
2017-11-17	1,987	2,045	1,916	1,998	26,900	1,998
2017-11-16	1,918	1,995	1,912	1,995	33,500	1,995
2017-11-15	1,973	1,973	1,895	1,895	15,900	1,895
2017-11-13	2,029	2,057	2,002	2,002	14,300	2,002
2017-11-10	2,006	2,086	2,001	2,070	13,700	2,070
2017-11-09	2,169	2,169	2,035	2,056	19,600	2,056
2017-11-08	2,025	2,175	2,001	2,169	37,800	2,169
2017-11-07	2,104	2,175	2,053	2,075	48,100	2,075
2017-11-06	2,069	2,125	2,040	2,103	34,800	2,103
2017-11-02	1,948	2,073	1,948	2,050	57,100	2,050
2017-11-01	2,019	2,019	1,937	1,955	31,100	1,955
2017-10-31	1,880	2,020	1,860	2,019	146,300	2,019
2017-10-30	1,733	1,920	1,709	1,920	187,300	1,920
2017-10-27	1,728	1,745	1,688	1,709	26,600	1,709
2017-10-26	1,736	1,758	1,712	1,750	12,500	1,750
2017-10-25	1,700	1,763	1,693	1,746	54,900	1,746
2017-10-24	1,668	1,679	1,650	1,677	15,000	1,677
2017-10-23	1,634	1,675	1,610	1,659	14,500	1,659
2017-10-20	1,633	1,633	1,606	1,610	13,500	1,610
2017-10-19	1,689	1,705	1,622	1,633	23,000	1,633
2017-10-18	1,678	1,690	1,664	1,681	8,800	1,681
2017-10-17	1,661	1,698	1,643	1,658	5,100	1,658
2017-10-16	1,700	1,732	1,641	1,661	35,800	1,661
2017-10-13	1,800	1,800	1,682	1,687	23,900	1,687
2017-10-12	1,800	1,818	1,760	1,798	28,000	1,798
2017-10-11	1,731	1,799	1,731	1,799	9,300	1,799
2017-10-10	1,700	1,739	1,688	1,738	16,000	1,738
2017-10-06	1,699	1,710	1,696	1,700	3,100	1,700
2017-10-05	1,701	1,713	1,682	1,697	5,100	1,697
2017-10-04	1,788	1,788	1,690	1,701	10,200	1,701
2017-10-03	1,764	1,796	1,762	1,785	24,300	1,785
2017-10-02	1,724	1,764	1,711	1,758	12,600	1,758
2017-09-29	1,687	1,739	1,687	1,702	14,800	1,702
2017-09-28	1,609	1,724	1,609	1,710	14,500	1,710
2017-09-27	1,572	1,636	1,558	1,615	5,300	1,615
2017-09-26	1,609	1,609	1,569	1,572	2,100	1,572
2017-09-25	1,595	1,615	1,581	1,593	4,500	1,593
2017-09-22	1,628	1,628	1,550	1,595	9,500	1,595
2017-09-21	1,685	1,685	1,634	1,639	4,300	1,639
2017-09-20	1,697	1,715	1,567	1,686	18,100	1,686
2017-09-19	1,659	1,725	1,657	1,725	33,200	1,725
2017-09-15	1,676	1,676	1,648	1,661	9,700	1,661
2017-09-14	1,664	1,681	1,632	1,678	13,400	1,678
2017-09-13	1,535	1,818	1,535	1,663	60,600	1,663
2017-09-12	1,499	1,524	1,492	1,524	11,500	1,524
2017-09-11	1,474	1,504	1,474	1,504	4,500	1,504
2017-09-08	1,489	1,496	1,476	1,489	2,000	1,489
2017-09-07	1,462	1,496	1,462	1,465	2,000	1,465
2017-09-06	1,480	1,480	1,451	1,476	500	1,476
2017-09-05	1,455	1,525	1,450	1,477	15,900	1,477
2017-09-04	1,507	1,507	1,455	1,455	10,200	1,455
2017-09-01	1,523	1,523	1,486	1,507	4,500	1,507
2017-08-31	1,519	1,544	1,501	1,526	15,500	1,526
2017-08-30	1,497	1,519	1,482	1,489	12,200	1,489
2017-08-29	1,467	1,495	1,466	1,495	5,200	1,495
2017-08-28	1,431	1,490	1,427	1,475	17,600	1,475
2017-08-25	1,390	1,429	1,388	1,429	13,300	1,429
2017-08-24	1,404	1,411	1,398	1,409	2,500	1,409
2017-08-23	1,391	1,393	1,389	1,389	600	1,389
2017-08-22	1,408	1,408	1,387	1,389	600	1,389
2017-08-21	1,384	1,388	1,382	1,382	1,100	1,382
2017-08-18	1,410	1,410	1,373	1,380	6,100	1,380
2017-08-17	1,402	1,423	1,396	1,411	7,400	1,411
2017-08-16	1,374	1,392	1,374	1,384	1,800	1,384
2017-08-15	1,376	1,395	1,376	1,390	1,400	1,390
2017-08-14	1,385	1,408	1,365	1,370	15,200	1,370
2017-08-10	1,404	1,411	1,391	1,394	11,200	1,394
2017-08-09	1,465	1,473	1,400	1,420	27,500	1,420
2017-08-08	1,504	1,504	1,475	1,483	3,400	1,483
2017-08-07	1,538	1,538	1,472	1,483	11,000	1,483
2017-08-04	1,530	1,545	1,484	1,517	38,200	1,517
2017-08-03	1,457	1,595	1,415	1,538	154,600	1,538
2017-08-02	1,360	1,450	1,358	1,444	40,500	1,444
2017-08-01	1,332	1,343	1,332	1,334	800	1,334
2017-07-31	1,328	1,355	1,325	1,346	5,500	1,346
2017-07-28	1,346	1,348	1,325	1,325	15,700	1,325
2017-07-27	1,389	1,389	1,372	1,376	2,400	1,376
2017-07-26	1,378	1,396	1,378	1,389	10,200	1,389
2017-07-25	1,390	1,390	1,362	1,373	25,100	1,373
2017-07-24	1,355	1,373	1,355	1,370	8,400	1,370
2017-07-21	1,359	1,367	1,348	1,354	9,700	1,354
2017-07-20	1,345	1,359	1,345	1,351	6,200	1,351
2017-07-19	1,316	1,348	1,310	1,341	8,400	1,341
2017-07-18	1,303	1,314	1,295	1,299	7,400	1,299
2017-07-14	1,303	1,316	1,303	1,316	700	1,316
2017-07-13	1,336	1,339	1,317	1,317	1,000	1,317
2017-07-12	1,335	1,336	1,331	1,336	500	1,336
2017-07-11	1,331	1,335	1,318	1,335	2,700	1,335
2017-07-10	1,340	1,340	1,318	1,329	1,600	1,329
2017-07-07	1,323	1,328	1,323	1,328	300	1,328
2017-07-06	1,314	1,342	1,314	1,322	3,400	1,322
2017-07-05	1,323	1,335	1,309	1,328	3,100	1,328
2017-07-04	1,335	1,335	1,314	1,322	3,800	1,322
2017-07-03	1,308	1,349	1,270	1,322	16,000	1,322
2017-06-30	1,277	1,297	1,264	1,290	6,100	1,290
2017-06-29	1,325	1,331	1,276	1,278	19,600	1,278
2017-06-28	1,350	1,350	1,312	1,332	30,700	1,332
2017-06-27	1,312	1,328	1,312	1,328	4,100	1,328
2017-06-26	1,338	1,350	1,308	1,308	13,300	1,308
2017-06-23	1,359	1,378	1,333	1,368	16,000	1,368
2017-06-22	1,326	1,365	1,326	1,359	10,700	1,359
2017-06-21	1,377	1,388	1,331	1,354	22,600	1,354
2017-06-20	1,412	1,412	1,381	1,391	5,300	1,391
2017-06-19	1,425	1,427	1,408	1,412	2,700	1,412
2017-06-16	1,385	1,438	1,385	1,429	9,400	1,429
2017-06-15	1,395	1,404	1,385	1,387	4,200	1,387
2017-06-14	1,402	1,412	1,396	1,396	2,900	1,396
2017-06-13	1,395	1,419	1,395	1,400	7,900	1,400
2017-06-12	1,442	1,442	1,396	1,399	16,000	1,399
2017-06-09	1,464	1,475	1,453	1,475	8,500	1,475
2017-06-08	1,403	1,469	1,399	1,456	32,000	1,456
2017-06-07	1,385	1,410	1,382	1,400	16,100	1,400
2017-06-06	1,384	1,397	1,348	1,386	15,800	1,386
2017-06-05	1,365	1,389	1,348	1,378	8,400	1,378
2017-06-02	1,415	1,421	1,351	1,351	25,300	1,351
2017-06-01	1,474	1,476	1,415	1,418	14,100	1,418
2017-05-31	1,460	1,494	1,450	1,457	26,000	1,457
2017-05-30	1,397	1,490	1,397	1,490	62,400	1,490
2017-05-29	1,363	1,400	1,363	1,398	7,800	1,398
2017-05-26	1,404	1,405	1,361	1,363	10,900	1,363
2017-05-25	1,390	1,409	1,375	1,404	36,400	1,404
2017-05-24	1,372	1,390	1,359	1,390	21,900	1,390
2017-05-23	1,384	1,388	1,363	1,371	15,900	1,371
2017-05-22	1,380	1,392	1,325	1,382	62,100	1,382
2017-05-19	1,317	1,375	1,316	1,375	84,800	1,375
2017-05-18	1,234	1,307	1,204	1,305	66,500	1,305
2017-05-17	1,150	1,239	1,150	1,237	26,700	1,237
2017-05-16	1,111	1,209	1,111	1,190	30,800	1,190
2017-05-15	1,128	1,128	1,105	1,106	4,200	1,106
2017-05-12	1,100	1,110	1,090	1,090	16,100	1,090
2017-05-11	1,130	1,140	1,120	1,123	40,500	1,123
2017-05-10	1,256	1,330	1,185	1,185	126,300	1,185
2017-05-09	1,253	1,272	1,253	1,269	13,600	1,269
2017-05-08	1,271	1,275	1,246	1,270	28,900	1,270
2017-05-02	1,259	1,281	1,259	1,272	23,000	1,272
2017-05-01	1,220	1,260	1,219	1,259	86,700	1,259
2017-04-28	1,170	1,240	1,168	1,219	73,500	1,219
2017-04-27	1,169	1,171	1,160	1,170	11,100	1,170
2017-04-26	1,155	1,171	1,155	1,168	10,200	1,168
2017-04-25	1,130	1,150	1,120	1,150	21,300	1,150
2017-04-24	1,146	1,157	1,124	1,139	18,900	1,139
2017-04-21	1,149	1,150	1,130	1,139	14,200	1,139
2017-04-20	1,122	1,150	1,121	1,143	15,900	1,143
2017-04-19	1,167	1,167	1,140	1,152	17,100	1,152
2017-04-18	1,090	1,157	1,065	1,157	39,100	1,157
2017-04-17	1,030	1,084	1,023	1,041	28,700	1,041
2017-04-14	964	1,039	961	1,001	38,000	1,001
2017-04-13	900	959	900	954	16,100	954
2017-04-12	955	957	912	915	21,500	915
2017-04-11	993	1,005	950	959	11,900	959
2017-04-10	990	1,006	983	1,006	4,000	1,006
2017-04-07	990	1,017	986	992	11,200	992
2017-04-06	1,034	1,034	973	976	27,500	976
2017-04-05	1,001	1,033	996	1,033	20,600	1,033
2017-04-04	1,049	1,054	982	995	41,500	995
2017-04-03	1,099	1,100	1,021	1,069	15,400	1,069
2017-03-31	1,060	1,096	1,060	1,094	15,700	1,094
2017-03-30	1,078	1,078	1,050	1,057	12,900	1,057
2017-03-29	1,074	1,088	1,051	1,082	7,800	1,082
2017-03-28	1,086	1,091	1,080	1,081	16,300	1,081
2017-03-27	1,116	1,128	1,103	1,106	18,500	1,106
2017-03-24	1,105	1,123	1,101	1,104	23,500	1,104
2017-03-23	1,080	1,105	1,080	1,105	18,500	1,105
2017-03-22	1,074	1,090	1,064	1,078	42,300	1,078
2017-03-21	1,114	1,126	1,092	1,104	52,600	1,104
2017-03-17	1,201	1,204	1,114	1,141	110,000	1,141
2017-03-16	1,190	1,243	1,154	1,231	37,000	1,231
2017-03-15	1,251	1,269	1,190	1,190	65,900	1,190
2017-03-14	1,358	1,381	1,256	1,262	123,500	1,262
2017-03-13	1,225	1,349	1,225	1,340	103,800	1,340
2017-03-10	1,206	1,219	1,205	1,215	10,800	1,215
2017-03-09	1,190	1,206	1,188	1,203	9,600	1,203
2017-03-08	1,197	1,217	1,193	1,198	6,700	1,198
2017-03-07	1,208	1,216	1,185	1,197	17,100	1,197
2017-03-06	1,197	1,218	1,195	1,211	21,400	1,211
2017-03-03	1,191	1,198	1,181	1,186	10,600	1,186
2017-03-02	1,220	1,220	1,167	1,180	27,800	1,180
2017-03-01	1,163	1,218	1,163	1,214	22,300	1,214
2017-02-28	1,160	1,183	1,160	1,173	17,300	1,173
2017-02-27	1,180	1,180	1,155	1,163	18,600	1,163
2017-02-24	1,219	1,219	1,185	1,190	18,600	1,190
2017-02-23	1,174	1,220	1,170	1,220	17,300	1,220
2017-02-22	1,193	1,193	1,169	1,179	16,000	1,179
2017-02-21	1,188	1,200	1,172	1,175	12,300	1,175
2017-02-20	1,222	1,222	1,180	1,188	21,300	1,188
2017-02-17	1,209	1,229	1,208	1,220	14,900	1,220
2017-02-16	1,241	1,254	1,213	1,231	21,300	1,231
2017-02-15	1,269	1,269	1,240	1,257	20,500	1,257
2017-02-14	1,279	1,280	1,220	1,240	36,300	1,240
2017-02-13	1,200	1,263	1,200	1,259	60,500	1,259
2017-02-10	1,168	1,189	1,164	1,189	14,200	1,189
2017-02-09	1,150	1,176	1,131	1,168	128,300	1,168
2017-02-08	1,188	1,225	1,171	1,202	48,100	1,202
2017-02-07	1,197	1,280	1,156	1,194	80,100	1,194
2017-02-06	1,170	1,190	1,143	1,189	54,700	1,189
2017-02-03	1,107	1,239	1,106	1,140	115,700	1,140
2017-02-02	1,150	1,169	1,133	1,133	41,900	1,133
2017-02-01	1,199	1,214	1,156	1,172	220,800	1,172
2017-01-31	999	1,145	952	1,145	98,100	1,145
2017-01-30	932	995	928	995	63,800	995
2017-01-27	940	940	922	932	22,600	932
2017-01-26	950	950	935	939	29,600	939
2017-01-25	890	965	882	955	95,900	955
2017-01-24	868	887	864	878	23,500	878
2017-01-23	857	878	852	872	20,200	872
2017-01-20	835	852	835	836	15,900	836
2017-01-19	850	853	827	836	33,100	836
2017-01-18	812	866	810	846	48,700	846
2017-01-17	841	841	812	812	49,200	812
2017-01-16	860	861	850	850	21,400	850
2017-01-13	868	868	853	854	7,800	854
2017-01-12	868	870	855	856	19,300	856
2017-01-11	855	879	855	869	12,600	869
2017-01-10	863	868	850	859	40,000	859
2017-01-06	891	891	879	879	8,400	879
2017-01-05	900	900	889	891	29,600	891
2017-01-04	896	915	872	887	46,200	887

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