8783 GFA(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29252,000254,001249,000254,001388,466.70
2006-12-28261,999261,999249,999252,000778,400
2006-12-27266,001267,999255,999261,999668,733.30
2006-12-26261,000264,000255,999261,999318,733.30
2006-12-25264,999264,999255,000258,000918,600
2006-12-22270,000270,000261,999264,999328,833.30
2006-12-21270,000270,000266,001269,001228,966.70
2006-12-20264,999270,000260,001269,001478,966.70
2006-12-19279,999279,999264,999267,000598,900
2006-12-18285,000285,000279,000279,000249,300
2006-12-15282,000285,000282,000282,999319,433.30
2006-12-14293,001296,001285,000285,000509,500
2006-12-13297,999297,999293,001297,00069,900
2006-12-12303,000303,000291,000299,001239,966.70
2006-12-11297,000302,001294,999302,0012410,066.70
2006-12-08294,999297,000291,999297,000139,900
2006-12-07305,001306,000291,999300,0004910,000
2006-12-06282,999306,999282,999300,00010510,000
2006-12-05276,999285,000276,999281,001329,366.70
2006-12-04264,999276,000264,999276,000209,200
2006-12-01266,001270,000261,999267,999188,933.30
2006-11-30273,999275,001270,000273,00099,100
2006-11-29270,999273,000269,001273,00099,100
2006-11-28258,999269,001258,999267,000348,900
2006-11-27264,000266,001258,999266,001428,866.70
2006-11-24264,000272,001258,000272,001529,066.70
2006-11-22269,001279,999266,001279,999209,333.30
2006-11-21270,000270,000264,999264,999298,833.30
2006-11-20282,999282,999270,999270,999179,033.30
2006-11-17288,999290,001282,000282,999239,433.30
2006-11-16288,999288,999284,001288,999159,633.30
2006-11-15290,001293,001288,999290,001209,666.70
2006-11-14297,999300,000287,001290,001419,666.70
2006-11-13300,000300,000294,999297,999129,933.30
2006-11-10303,999303,999300,000300,000310,000
2006-11-09306,000306,000299,001302,0011310,066.70
2006-11-08312,000312,000300,000305,0012210,166.70
2006-11-07314,001314,001311,001312,9991210,433.30
2006-11-06318,000318,000314,001315,9991610,533.30
2006-11-02320,001320,001312,000318,0002710,600
2006-11-01320,001321,000320,001321,0001510,700
2006-10-31320,001320,001314,001320,0011210,666.70
2006-10-30318,999318,999315,000318,0001510,600
2006-10-27321,000321,000317,001320,0011610,666.70
2006-10-26315,000321,999315,000320,0011410,666.70
2006-10-25324,000324,999315,000315,0002510,500
2006-10-24333,000333,000321,999323,0013310,766.70
2006-10-23311,001330,000311,001330,0007211,000
2006-10-20324,000333,000314,001314,0012110,466.70
2006-10-19324,000327,999320,001321,0001710,700
2006-10-18318,999323,001309,000315,9992210,533.30
2006-10-17318,999318,999309,999318,000710,600
2006-10-16306,000309,999305,001309,0001210,300
2006-10-13293,001300,999285,999300,9991810,033.30
2006-10-12279,000290,001278,001290,001279,666.70
2006-10-11314,001314,001288,000294,999449,833.30
2006-10-10321,999321,999317,001317,0013810,566.70
2006-10-06329,001329,001321,999327,999810,933.30
2006-10-05330,000330,000326,001329,001510,966.70
2006-10-04333,000339,999327,999333,0001611,100
2006-10-03330,000338,001320,001338,0013511,266.70
2006-10-02324,999330,000323,001330,0001011,000
2006-09-29326,001330,000318,000327,9992910,933.30
2006-09-28318,999324,999312,999324,0004310,800
2006-09-27312,000318,000312,000318,0003110,600
2006-09-26315,999315,999311,001315,9991610,533.30
2006-09-25318,999318,999311,001317,0013410,566.70
2006-09-22317,001318,000314,001318,0001610,600
2006-09-21315,000321,000311,001321,0002010,700
2006-09-20320,001321,999318,000318,9991110,633.30
2006-09-19335,001335,001320,001330,0002311,000
2006-09-15324,999333,999323,001330,0004011,000
2006-09-14348,000348,000332,001339,9992411,333.30
2006-09-13365,001365,001350,001350,0011511,666.70
2006-09-12369,000369,000356,001357,9992611,933.30
2006-09-11369,999369,999359,001369,0004012,300
2006-09-08356,001368,001356,001366,9991912,233.30
2006-09-07368,001368,001356,001363,9992612,133.30
2006-09-06380,001381,999366,000369,0001912,300
2006-09-05354,000375,000354,000375,0008112,500
2006-09-04344,001354,000344,001350,0015011,666.70
2006-09-01363,000363,000345,000348,0006311,600
2006-08-31375,999375,999357,999357,9992911,933.30
2006-08-30380,001383,001360,000375,0004312,500
2006-08-29374,001380,001371,001380,0011412,666.70
2006-08-28390,000390,000369,999369,9994512,333.30
2006-08-25386,001405,000381,000392,0015213,066.70
2006-08-24393,000402,999384,999384,9994212,833.30
2006-08-23393,999399,999384,999390,0003913,000
2006-08-22381,000392,001378,000392,0013013,066.70
2006-08-21396,000396,000383,001383,0011512,766.70
2006-08-18396,000396,000380,001387,0002612,900
2006-08-17401,001407,001386,001390,9998513,033.30
2006-08-16386,001399,999386,001399,9994613,333.30
2006-08-15375,000390,999375,000386,0013512,866.70
2006-08-14369,999375,000369,000375,0001012,500
2006-08-11369,000380,001363,999368,0012212,266.70
2006-08-10369,000369,000360,000369,0002412,300
2006-08-09359,001374,001356,001372,9992312,433.30
2006-08-08360,000363,000357,999357,9991011,933.30
2006-08-07360,999365,001354,999360,0008612,000
2006-08-04383,001389,001381,000386,0015712,866.70
2006-08-03390,999390,999378,999386,0016812,866.70
2006-08-02356,001381,000354,999381,0005312,700
2006-08-01353,001365,001351,000354,9992811,833.30
2006-07-31353,001356,001350,001351,9993611,733.30
2006-07-28350,001359,001341,001345,0002111,500
2006-07-27335,001350,001335,001350,0012711,666.70
2006-07-26342,000348,999339,000345,0003311,500
2006-07-25354,999354,999342,999347,0014311,566.70
2006-07-24345,000345,000330,000345,0003811,500
2006-07-21345,000350,001339,999345,0006711,500
2006-07-20365,001375,000347,001369,9997112,333.30
2006-07-19350,001354,000326,001339,9996511,333.30
2006-07-18386,001387,999354,999354,9997211,833.30
2006-07-14410,001410,001398,001398,0012413,266.70
2006-07-13402,000422,001390,000410,0014013,666.70
2006-07-12420,999420,999402,000402,0002913,400
2006-07-11447,999447,999414,000414,0005213,800
2006-07-10435,000449,001432,999446,0015914,866.70
2006-07-07471,999474,000453,000459,9992315,333.30
2006-07-06485,001485,001467,001467,0015315,566.70
2006-07-05483,000486,999477,999485,0014516,166.70
2006-07-04501,000502,998494,001498,0002716,600
2006-07-03480,999504,999480,000492,0006316,400
2006-06-30486,000489,999476,001480,0004716,000
2006-06-29468,999485,001468,999476,0017315,866.70
2006-06-28458,001458,001444,000452,0013315,066.70
2006-06-27458,001483,999456,999456,9995315,233.30
2006-06-26467,001470,001459,999459,9996915,333.30
2006-06-23504,000504,000476,001482,0019816,066.70
2006-06-22526,998526,998501,000504,00015616,800
2006-06-21474,999528,000453,999519,99924017,333.30
2006-06-20543,999547,998477,999477,99945415,933.30
2006-06-19489,000534,000480,999534,00060217,800
2006-06-16444,000483,999444,000483,99938116,133.30
2006-06-15432,999435,000411,000434,00131614,466.70
2006-06-14363,000413,001360,000413,00129313,766.70
2006-06-13363,000381,000360,000363,00010412,100
2006-06-12350,001380,001348,999372,9997312,433.30
2006-06-09342,000353,001336,000345,0006511,500
2006-06-08353,001353,001324,999333,9997411,133.30
2006-06-07351,000363,999345,999357,9993011,933.30
2006-06-06351,000374,001351,000353,0014911,766.70
2006-06-05342,000381,000339,999371,0019312,366.70
2006-06-02350,001363,999296,001357,00025311,900
2006-06-01390,000398,001341,001345,00031311,500
2006-05-31399,999408,000381,999384,99914912,833.30
2006-05-30429,999437,001395,001425,00124014,166.70
2006-05-29489,999489,999440,001440,0019814,666.70
2006-05-26508,998511,998480,000485,00113816,166.70
2006-05-25510,999532,998501,000519,00040917,300
2006-05-24461,001495,999450,000495,99960616,533.30
2006-05-23462,999468,999441,000446,0015214,866.70
2006-05-22485,001495,000465,000465,00010315,500
2006-05-19447,000474,999446,001470,0016915,666.70
2006-05-18431,001476,001429,999455,00110115,166.70
2006-05-17461,001465,999425,001456,00013315,200
2006-05-16519,999525,000441,999456,00013515,200
2006-05-15519,999529,998510,999516,00010417,200
2006-05-12558,000558,000532,998540,00020118,000
2006-05-11580,998585,000559,998573,0002919,100
2006-05-10604,998604,998582,000582,0005919,400
2006-05-09615,999621,999601,998601,9987420,066.60
2006-05-08613,998618,000607,998610,9985420,366.60
2006-05-02627,000627,000604,998604,9988620,166.60
2006-05-01606,999636,999600,000627,00015420,900
2006-04-28597,999615,000585,000607,9985920,266.60
2006-04-27604,998630,000600,000604,99812820,166.60
2006-04-26616,998634,998574,998594,99926219,833.30
2006-04-25559,998639,999559,998634,99833621,166.60
2006-04-24559,998585,999543,000558,00026018,600
2006-04-21618,999618,999531,000540,00052518,000
2006-04-20657,000667,998600,000625,99846220,866.60
2006-04-19708,000708,000619,998657,00040621,900
2006-04-18679,998720,000661,998697,99839723,266.60
2006-04-17765,000772,998694,998694,99836623,166.60
2006-04-14825,000838,998789,999795,00026226,500
2006-04-13852,000852,000819,999832,99818727,766.60
2006-04-12849,999864,000835,998846,00032428,200
2006-04-11843,999852,000829,998834,00018727,800
2006-04-10852,000852,000832,998840,00015628,000
2006-04-07861,000870,000850,998855,00036328,500
2006-04-06834,999873,999825,000870,99945129,033.30
2006-04-05862,998870,000817,998828,00049427,600
2006-04-04849,000879,000847,998858,99953928,633.30
2006-04-03832,998876,000831,999846,00059028,200
2006-03-31837,999855,000828,999831,99931427,733.30
2006-03-30853,998864,999831,999840,00019928,000
2006-03-29837,000886,998831,000846,00045828,200
2006-03-28837,999858,000828,000828,99919827,633.30
2006-03-27862,998870,000826,998828,00033627,600
2006-03-24841,998918,000840,999871,9981,30529,066.60
2006-03-23930,000948,999849,999855,0001,46728,500
2006-03-22840,000919,998822,999919,9981,65130,666.60
2006-03-20853,998871,998816,000819,99984427,333.30
2006-03-17840,999862,998801,999850,99855028,366.60
2006-03-16894,999906,000834,999843,99951428,133.30
2006-03-15948,000967,998895,998897,00067129,900
2006-03-14990,999991,998937,998943,99864131,466.60
2006-03-13993,0001,020,000957,000984,0001,46832,800
2006-03-101,010,0001,020,000972,000972,99966532,433.30
2006-03-09999,9991,040,000975,999999,0001,58033,300
2006-03-081,030,0001,050,000990,999993,0001,72333,100
2006-03-07985,9981,070,000981,0001,010,0002,94633,666.60
2006-03-061,020,0001,030,000975,000993,9991,51533,133.30
2006-03-03997,9981,060,000957,999994,9983,22233,166.60
2006-03-021,050,0001,180,000979,998979,9988,68932,666.60
2006-03-01900,0001,030,000885,0001,030,0003,89234,333.30
2006-02-28990,0001,030,000912,000928,9981,91530,966.60
2006-02-271,100,0001,160,000990,9991,010,0003,49433,666.60
2006-02-24990,0001,170,000979,9981,060,0007,93735,333.30
2006-02-23900,000999,999864,999999,9995,13633,333.30
2006-02-22849,000939,999780,000900,0003,84930,000
2006-02-211,020,0001,080,000840,000840,0005,18528,000
2006-02-201,040,0001,060,0001,040,0001,040,00071334,666.60
2006-02-171,530,0001,590,0001,240,0001,240,0004,90841,333.30
2006-02-161,220,0001,440,0001,190,0001,440,0008,89948,000
2006-02-151,060,0001,240,000879,9991,240,00010,55541,333.30
2006-02-141,180,0001,200,0001,040,0001,040,0002,75734,666.60
2006-02-131,210,0001,400,000990,0001,240,0005,68641,333.30

分割・併合履歴 : [2024-04-26]10株→1株 [2016-08-29]1株→3株 [2013-03-27]1株→100株