7705 ジーエルサイエンス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,759	2,809	2,705	2,791	39,200	2,791
2020-12-29	2,738	2,795	2,730	2,759	27,300	2,759
2020-12-28	2,674	2,755	2,674	2,729	42,800	2,729
2020-12-25	2,708	2,731	2,630	2,668	29,200	2,668
2020-12-24	2,665	2,718	2,632	2,706	38,300	2,706
2020-12-23	2,616	2,668	2,586	2,653	51,600	2,653
2020-12-22	2,703	2,712	2,568	2,568	103,800	2,568
2020-12-21	2,748	2,770	2,686	2,744	24,600	2,744
2020-12-18	2,770	2,789	2,693	2,698	32,100	2,698
2020-12-17	2,703	2,815	2,703	2,784	69,200	2,784
2020-12-16	2,748	2,761	2,655	2,669	53,700	2,669
2020-12-15	2,777	2,817	2,709	2,744	31,300	2,744
2020-12-14	2,786	2,824	2,741	2,756	52,100	2,756
2020-12-11	2,657	2,782	2,657	2,776	59,000	2,776
2020-12-10	2,765	2,765	2,674	2,681	40,500	2,681
2020-12-09	2,757	2,810	2,743	2,765	32,600	2,765
2020-12-08	2,712	2,776	2,710	2,754	32,200	2,754
2020-12-07	2,785	2,824	2,684	2,710	44,500	2,710
2020-12-04	2,847	2,847	2,736	2,785	48,200	2,785
2020-12-03	2,907	2,915	2,811	2,830	50,100	2,830
2020-12-02	2,801	2,872	2,740	2,870	62,700	2,870
2020-12-01	2,809	2,825	2,720	2,782	64,900	2,782
2020-11-30	2,760	2,833	2,727	2,744	73,600	2,744
2020-11-27	2,604	2,746	2,604	2,735	50,700	2,735
2020-11-26	2,640	2,669	2,616	2,639	27,700	2,639
2020-11-25	2,730	2,730	2,661	2,661	37,600	2,661
2020-11-24	2,735	2,769	2,683	2,708	58,500	2,708
2020-11-20	2,615	2,681	2,570	2,674	50,800	2,674
2020-11-19	2,688	2,688	2,627	2,641	35,000	2,641
2020-11-18	2,664	2,725	2,636	2,678	42,800	2,678
2020-11-17	2,787	2,787	2,670	2,687	47,500	2,687
2020-11-16	2,760	2,789	2,697	2,782	49,300	2,782
2020-11-13	2,747	2,754	2,699	2,715	41,500	2,715
2020-11-12	2,896	2,896	2,778	2,781	57,200	2,781
2020-11-11	2,774	2,796	2,648	2,796	119,200	2,796
2020-11-10	2,897	2,900	2,753	2,774	122,200	2,774
2020-11-09	3,010	3,030	2,915	2,940	86,000	2,940
2020-11-06	3,070	3,085	2,963	2,983	79,200	2,983
2020-11-05	2,887	3,075	2,880	3,040	140,600	3,040
2020-11-04	2,800	2,882	2,750	2,852	95,000	2,852
2020-11-02	2,826	2,918	2,753	2,779	173,200	2,779
2020-10-30	2,952	3,030	2,715	2,776	225,700	2,776
2020-10-29	2,860	3,005	2,860	2,945	65,900	2,945
2020-10-28	2,861	3,000	2,861	2,960	77,800	2,960
2020-10-27	2,811	2,930	2,736	2,910	140,800	2,910
2020-10-26	3,000	3,050	2,867	2,889	94,100	2,889
2020-10-23	3,110	3,130	2,796	3,000	207,300	3,000
2020-10-22	3,175	3,175	3,080	3,130	88,600	3,130
2020-10-21	3,455	3,475	3,180	3,190	193,700	3,190
2020-10-20	3,300	3,530	3,300	3,385	190,200	3,385
2020-10-19	3,110	3,300	3,085	3,275	134,400	3,275
2020-10-16	3,085	3,165	3,030	3,065	65,100	3,065
2020-10-15	3,080	3,150	3,015	3,065	66,100	3,065
2020-10-14	3,040	3,145	3,035	3,120	44,500	3,120
2020-10-13	3,160	3,165	3,030	3,080	82,300	3,080
2020-10-12	3,230	3,230	3,130	3,170	64,700	3,170
2020-10-09	3,125	3,235	3,110	3,195	74,200	3,195
2020-10-08	3,185	3,215	3,085	3,155	89,500	3,155
2020-10-07	3,200	3,285	3,135	3,170	117,900	3,170
2020-10-06	3,330	3,380	3,120	3,170	166,900	3,170
2020-10-05	3,310	3,460	3,260	3,275	166,000	3,275
2020-10-02	3,190	3,350	3,135	3,150	202,000	3,150
2020-09-30	3,030	3,210	2,993	3,155	119,300	3,155
2020-09-29	3,060	3,100	2,958	3,025	90,700	3,025
2020-09-28	2,990	3,110	2,970	3,060	129,200	3,060
2020-09-25	2,900	3,040	2,830	2,994	137,000	2,994
2020-09-24	2,878	2,980	2,806	2,874	132,500	2,874
2020-09-23	2,868	2,950	2,820	2,853	128,900	2,853
2020-09-18	2,593	2,830	2,562	2,768	196,000	2,768
2020-09-17	2,520	2,520	2,382	2,458	94,100	2,458
2020-09-16	2,471	2,556	2,435	2,500	82,200	2,500
2020-09-15	2,465	2,496	2,426	2,496	54,100	2,496
2020-09-14	2,500	2,539	2,420	2,483	101,100	2,483
2020-09-11	2,512	2,638	2,444	2,620	79,300	2,620
2020-09-10	2,500	2,550	2,475	2,542	39,400	2,542
2020-09-09	2,449	2,524	2,444	2,497	27,400	2,497
2020-09-08	2,591	2,591	2,485	2,524	36,800	2,524
2020-09-07	2,595	2,628	2,395	2,451	97,100	2,451
2020-09-04	2,499	2,599	2,492	2,587	84,200	2,587
2020-09-03	2,380	2,595	2,369	2,573	118,200	2,573
2020-09-02	2,360	2,432	2,360	2,361	73,400	2,361
2020-09-01	2,239	2,420	2,178	2,343	136,100	2,343
2020-08-31	2,150	2,300	2,102	2,270	180,500	2,270
2020-08-28	1,967	1,984	1,917	1,933	39,300	1,933
2020-08-27	2,048	2,051	1,950	1,967	34,300	1,967
2020-08-26	1,990	2,055	1,990	2,046	23,300	2,046
2020-08-25	2,019	2,019	1,970	2,000	20,500	2,000
2020-08-24	1,988	1,999	1,965	1,997	18,500	1,997
2020-08-21	1,975	1,984	1,938	1,967	29,900	1,967
2020-08-20	2,004	2,019	1,962	1,968	26,200	1,968
2020-08-19	1,990	2,033	1,970	2,018	24,900	2,018
2020-08-18	2,040	2,040	1,965	2,005	69,300	2,005
2020-08-17	2,035	2,080	2,001	2,044	38,600	2,044
2020-08-14	2,116	2,119	2,022	2,035	76,000	2,035
2020-08-13	2,135	2,180	2,117	2,131	23,500	2,131
2020-08-12	2,234	2,234	2,098	2,127	32,000	2,127
2020-08-11	2,196	2,230	2,158	2,218	25,700	2,218
2020-08-07	2,320	2,330	2,174	2,196	52,800	2,196
2020-08-06	2,126	2,339	2,119	2,311	110,400	2,311
2020-08-05	2,121	2,189	2,070	2,119	60,900	2,119
2020-08-04	2,106	2,240	2,032	2,169	138,300	2,169
2020-08-03	1,990	2,091	1,990	2,068	26,600	2,068
2020-07-31	2,032	2,032	1,965	1,993	25,600	1,993
2020-07-30	2,020	2,052	2,001	2,032	11,600	2,032
2020-07-29	2,043	2,058	1,992	2,005	19,100	2,005
2020-07-28	2,089	2,115	2,061	2,061	15,100	2,061
2020-07-27	2,110	2,114	2,050	2,089	15,400	2,089
2020-07-22	2,170	2,187	2,102	2,116	38,400	2,116
2020-07-21	2,123	2,195	2,123	2,190	33,900	2,190
2020-07-20	2,030	2,170	2,030	2,142	55,500	2,142
2020-07-17	2,060	2,060	1,973	2,001	39,900	2,001
2020-07-16	2,090	2,150	2,051	2,051	34,900	2,051
2020-07-15	2,068	2,102	2,037	2,100	55,400	2,100
2020-07-14	2,040	2,092	1,990	2,063	42,800	2,063
2020-07-13	1,954	2,054	1,930	2,052	57,800	2,052
2020-07-10	1,959	1,980	1,917	1,917	14,600	1,917
2020-07-09	2,017	2,059	1,944	1,959	49,300	1,959
2020-07-08	1,864	1,978	1,860	1,977	70,900	1,977
2020-07-07	1,870	1,881	1,828	1,864	11,700	1,864
2020-07-06	1,829	1,904	1,829	1,860	32,500	1,860
2020-07-03	1,749	1,810	1,749	1,807	30,600	1,807
2020-07-02	1,744	1,772	1,719	1,721	30,300	1,721
2020-07-01	1,804	1,831	1,750	1,750	30,100	1,750
2020-06-30	1,860	1,882	1,704	1,814	82,500	1,814
2020-06-29	1,827	1,897	1,825	1,864	20,000	1,864
2020-06-26	1,910	1,910	1,818	1,827	34,500	1,827
2020-06-25	1,869	1,930	1,869	1,895	29,600	1,895
2020-06-24	1,835	1,897	1,835	1,897	18,200	1,897
2020-06-23	1,802	1,855	1,796	1,842	31,100	1,842
2020-06-22	1,850	1,850	1,789	1,800	32,300	1,800
2020-06-19	1,884	1,929	1,855	1,859	38,100	1,859
2020-06-18	1,872	1,879	1,816	1,869	31,500	1,869
2020-06-17	1,720	1,890	1,717	1,889	73,200	1,889
2020-06-16	1,670	1,733	1,670	1,720	37,200	1,720
2020-06-15	1,700	1,760	1,601	1,605	36,300	1,605
2020-06-12	1,599	1,737	1,565	1,725	53,500	1,725
2020-06-11	1,704	1,745	1,656	1,697	40,800	1,697
2020-06-10	1,550	1,764	1,546	1,722	154,400	1,722
2020-06-09	1,559	1,562	1,543	1,559	6,700	1,559
2020-06-08	1,517	1,589	1,517	1,565	40,800	1,565
2020-06-05	1,490	1,508	1,473	1,507	12,300	1,507
2020-06-04	1,523	1,525	1,486	1,490	18,300	1,490
2020-06-03	1,506	1,529	1,468	1,500	15,100	1,500
2020-06-02	1,500	1,518	1,483	1,506	18,000	1,506
2020-06-01	1,473	1,495	1,466	1,489	18,700	1,489
2020-05-29	1,464	1,478	1,452	1,473	11,400	1,473
2020-05-28	1,468	1,509	1,435	1,478	44,900	1,478
2020-05-27	1,467	1,490	1,459	1,465	21,600	1,465
2020-05-26	1,512	1,518	1,455	1,481	26,900	1,481
2020-05-25	1,518	1,560	1,510	1,521	17,500	1,521
2020-05-22	1,533	1,545	1,513	1,545	12,700	1,545
2020-05-21	1,519	1,580	1,507	1,544	36,000	1,544
2020-05-20	1,472	1,494	1,460	1,494	19,600	1,494
2020-05-19	1,463	1,500	1,450	1,494	53,600	1,494
2020-05-18	1,400	1,510	1,351	1,493	174,000	1,493
2020-05-15	1,018	1,302	1,016	1,302	50,600	1,302
2020-05-14	1,041	1,051	1,002	1,002	13,400	1,002
2020-05-13	1,049	1,050	1,026	1,045	10,900	1,045
2020-05-12	1,083	1,088	1,045	1,050	7,100	1,050
2020-05-11	1,022	1,069	1,022	1,053	19,100	1,053
2020-05-08	1,034	1,036	1,010	1,022	11,800	1,022
2020-05-07	1,007	1,024	997	1,020	12,600	1,020
2020-05-01	1,013	1,016	996	997	11,200	997
2020-04-30	994	1,040	993	1,014	21,300	1,014
2020-04-28	1,008	1,008	988	993	5,200	993
2020-04-27	979	1,002	979	999	9,700	999
2020-04-24	1,009	1,009	964	976	11,100	976
2020-04-23	990	999	978	995	4,900	995
2020-04-22	975	984	952	978	12,500	978
2020-04-21	1,005	1,008	965	975	11,600	975
2020-04-20	1,005	1,020	978	1,000	11,200	1,000
2020-04-17	989	1,025	974	1,005	26,300	1,005
2020-04-16	961	975	956	963	8,700	963
2020-04-15	980	980	962	962	9,800	962
2020-04-14	960	979	959	971	14,500	971
2020-04-13	966	975	950	950	9,600	950
2020-04-10	960	968	931	961	20,900	961
2020-04-09	958	960	942	960	21,600	960
2020-04-08	938	969	930	957	25,000	957
2020-04-07	950	954	930	936	21,900	936
2020-04-06	949	949	920	938	16,300	938
2020-04-03	986	986	939	940	6,100	940
2020-04-02	985	985	974	983	1,700	983
2020-04-01	985	1,000	979	999	4,000	999
2020-03-31	991	1,010	984	985	6,800	985
2020-03-30	1,059	1,059	947	980	12,000	980
2020-03-27	1,110	1,187	1,020	1,096	44,500	1,096
2020-03-26	1,105	1,117	1,046	1,080	10,400	1,080
2020-03-25	1,117	1,144	1,065	1,102	13,000	1,102
2020-03-24	993	1,064	993	1,064	3,500	1,064
2020-03-23	970	983	947	978	6,700	978
2020-03-19	982	985	920	945	7,200	945
2020-03-18	989	1,008	953	969	8,300	969
2020-03-17	910	944	893	944	11,000	944
2020-03-16	950	959	911	932	19,300	932
2020-03-13	940	964	893	920	15,500	920
2020-03-12	970	1,039	970	985	12,400	985
2020-03-11	1,035	1,146	1,035	1,075	21,100	1,075
2020-03-10	956	1,089	955	1,049	34,600	1,049
2020-03-09	1,167	1,167	1,090	1,091	11,800	1,091
2020-03-06	1,278	1,282	1,182	1,194	17,700	1,194
2020-03-05	1,275	1,302	1,275	1,302	600	1,302
2020-03-04	1,255	1,284	1,247	1,265	5,400	1,265
2020-03-03	1,352	1,354	1,257	1,257	7,700	1,257
2020-03-02	1,234	1,312	1,233	1,289	4,900	1,289
2020-02-28	1,265	1,276	1,220	1,234	7,100	1,234
2020-02-27	1,366	1,382	1,325	1,325	6,500	1,325
2020-02-26	1,354	1,380	1,341	1,366	9,000	1,366
2020-02-25	1,355	1,379	1,355	1,365	7,600	1,365
2020-02-21	1,455	1,455	1,421	1,440	5,300	1,440
2020-02-20	1,457	1,480	1,452	1,452	2,800	1,452
2020-02-19	1,421	1,450	1,421	1,450	1,200	1,450
2020-02-18	1,419	1,423	1,418	1,418	700	1,418
2020-02-17	1,425	1,430	1,416	1,424	3,100	1,424
2020-02-14	1,470	1,470	1,436	1,436	3,700	1,436
2020-02-13	1,465	1,472	1,436	1,472	3,300	1,472
2020-02-12	1,461	1,491	1,457	1,469	3,100	1,469
2020-02-10	1,505	1,505	1,441	1,450	9,400	1,450
2020-02-07	1,546	1,565	1,526	1,526	1,900	1,526
2020-02-06	1,599	1,599	1,546	1,546	4,200	1,546
2020-02-05	1,575	1,580	1,537	1,565	7,000	1,565
2020-02-04	1,600	1,659	1,516	1,546	20,300	1,546
2020-02-03	1,589	1,600	1,572	1,595	8,800	1,595
2020-01-31	1,572	1,606	1,572	1,600	3,700	1,600
2020-01-30	1,615	1,615	1,575	1,579	15,500	1,579
2020-01-29	1,612	1,617	1,591	1,610	18,900	1,610
2020-01-28	1,599	1,622	1,590	1,608	11,900	1,608
2020-01-27	1,607	1,607	1,582	1,586	6,900	1,586
2020-01-24	1,658	1,658	1,633	1,633	7,500	1,633
2020-01-23	1,671	1,671	1,657	1,662	4,600	1,662
2020-01-22	1,675	1,675	1,646	1,674	6,600	1,674
2020-01-21	1,606	1,687	1,593	1,675	21,900	1,675
2020-01-20	1,591	1,609	1,562	1,589	8,700	1,589
2020-01-17	1,649	1,649	1,591	1,591	15,900	1,591
2020-01-16	1,640	1,643	1,625	1,640	3,700	1,640
2020-01-15	1,602	1,656	1,602	1,650	5,000	1,650
2020-01-14	1,634	1,651	1,590	1,600	28,400	1,600
2020-01-10	1,615	1,635	1,615	1,632	5,400	1,632
2020-01-09	1,602	1,619	1,602	1,613	2,300	1,613
2020-01-08	1,600	1,600	1,561	1,594	9,200	1,594
2020-01-07	1,540	1,600	1,540	1,589	8,000	1,589
2020-01-06	1,527	1,550	1,515	1,535	6,100	1,535

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