8783 GFA(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	22,200	23,301	22,200	23,301	5	776.70
2008-12-29	22,500	22,500	22,500	22,500	6	750
2008-12-26	23,301	23,400	23,301	23,400	4	780
2008-12-25	20,799	22,401	20,799	22,401	3	746.70
2008-12-24	21,549	21,549	20,850	20,850	7	695
2008-12-22	21,549	21,549	21,549	21,549	5	718.30
2008-12-19	22,599	22,599	21,501	21,501	32	716.70
2008-12-18	20,991	21,999	20,991	21,999	23	733.30
2008-12-17	21,000	21,300	21,000	21,291	5	709.70
2008-12-16	21,039	21,039	20,799	20,799	10	693.30
2008-12-15	21,030	21,030	21,030	21,030	26	701
2008-12-12	21,801	21,801	21,009	21,021	7	700.70
2008-12-11	20,610	21,801	20,610	21,801	12	726.70
2008-12-10	21,801	21,810	21,801	21,810	7	727
2008-12-09	20,901	21,801	20,700	21,801	12	726.70
2008-12-08	23,289	23,289	21,789	21,801	17	726.70
2008-12-05	21,429	23,301	21,429	23,301	25	776.70
2008-12-04	22,410	22,419	20,820	21,420	28	714
2008-12-03	22,401	22,410	22,401	22,410	12	747
2008-12-02	22,701	22,701	22,401	22,401	11	746.70
2008-12-01	22,701	22,701	22,401	22,701	15	756.70
2008-11-28	22,701	23,301	22,701	22,701	44	756.70
2008-11-27	23,001	23,001	23,001	23,001	39	766.70
2008-11-26	23,001	23,001	23,001	23,001	39	766.70
2008-11-25	23,001	23,001	23,001	23,001	39	766.70
2008-11-21	23,499	23,499	22,401	23,001	63	766.70
2008-11-20	22,899	23,199	22,899	23,199	30	773.30
2008-11-19	23,001	23,001	22,701	23,001	36	766.70
2008-11-18	23,001	23,001	23,001	23,001	35	766.70
2008-11-17	23,001	23,001	23,001	23,001	39	766.70
2008-11-14	23,001	23,001	23,001	23,001	41	766.70
2008-11-13	23,001	23,001	23,001	23,001	39	766.70
2008-11-12	23,001	23,001	23,001	23,001	60	766.70
2008-11-11	23,001	23,001	23,001	23,001	37	766.70
2008-11-10	23,010	23,010	22,989	23,001	58	766.70
2008-11-07	23,499	23,799	23,001	23,001	43	766.70
2008-11-06	23,700	24,201	23,499	23,499	38	783.30
2008-11-05	25,509	25,509	23,799	23,799	45	793.30
2008-11-04	23,100	25,500	23,100	25,500	43	850
2008-10-31	24,000	24,000	23,499	24,000	22	800
2008-10-30	24,000	24,000	23,001	24,000	24	800
2008-10-29	24,000	24,000	23,499	24,000	34	800
2008-10-28	24,000	24,000	24,000	24,000	26	800
2008-10-27	24,000	24,000	22,701	24,000	35	800
2008-10-24	24,000	24,501	23,499	23,499	26	783.30
2008-10-23	24,900	24,900	23,700	24,000	27	800
2008-10-22	24,501	24,900	23,499	24,900	18	830
2008-10-21	24,609	24,810	24,510	24,510	38	817
2008-10-20	24,309	24,999	24,309	24,309	15	810.30
2008-10-17	24,300	24,309	24,300	24,309	3	810.30
2008-10-16	24,309	24,309	24,300	24,300	18	810
2008-10-15	26,400	26,400	24,000	24,300	101	810
2008-10-14	27,999	28,500	25,500	26,400	29	880
2008-10-10	26,001	26,001	24,000	25,500	21	850
2008-10-09	26,499	26,499	26,001	26,001	8	866.70
2008-10-08	26,499	26,499	26,499	26,499	25	883.30
2008-10-07	30,000	30,000	28,899	29,499	17	983.30
2008-10-06	32,001	32,001	29,001	30,000	39	1,000
2008-10-03	32,001	32,001	31,500	32,001	14	1,066.70
2008-10-02	32,001	32,001	31,800	32,001	16	1,066.70
2008-10-01	32,499	32,499	32,001	32,001	8	1,066.70
2008-09-30	30,900	32,499	30,900	32,499	4	1,083.30
2008-09-29	33,000	33,000	31,749	32,499	6	1,083.30
2008-09-25	32,400	33,000	32,400	33,000	10	1,100
2008-09-24	33,999	33,999	33,000	33,999	23	1,133.30
2008-09-22	34,350	34,350	33,999	33,999	21	1,133.30
2008-09-19	33,600	34,149	33,600	34,149	6	1,138.30
2008-09-18	32,100	32,100	32,001	32,001	2	1,066.70
2008-09-16	30,201	32,001	30,201	32,001	16	1,066.70
2008-09-12	32,400	33,000	32,400	33,000	9	1,100
2008-09-11	33,951	33,951	31,101	31,299	19	1,043.30
2008-09-10	31,551	33,951	31,500	33,951	26	1,131.70
2008-09-09	30,999	31,500	30,999	31,500	56	1,050
2008-09-08	30,999	30,999	30,999	30,999	15	1,033.30
2008-09-05	30,951	30,999	29,751	30,999	16	1,033.30
2008-09-04	30,999	30,999	30,699	30,999	36	1,033.30
2008-09-03	31,401	31,401	30,999	30,999	19	1,033.30
2008-09-02	31,299	31,401	31,299	31,401	2	1,046.70
2008-09-01	32,301	32,301	30,450	30,999	16	1,033.30
2008-08-28	32,001	32,001	32,001	32,001	3	1,066.70
2008-08-27	32,199	32,199	30,399	30,399	7	1,013.30
2008-08-25	33,399	33,399	33,399	33,399	18	1,113.30
2008-08-22	33,399	33,399	33,351	33,399	6	1,113.30
2008-08-21	33,801	33,801	32,199	33,399	18	1,113.30
2008-08-20	32,601	32,799	32,601	32,601	21	1,086.70
2008-08-19	32,601	32,949	32,601	32,601	14	1,086.70
2008-08-18	33,000	33,000	32,199	32,250	6	1,075
2008-08-15	34,401	34,401	33,051	33,051	6	1,101.70
2008-08-14	33,549	34,401	33,099	34,401	30	1,146.70
2008-08-13	33,549	33,600	33,549	33,600	5	1,120
2008-08-12	33,549	33,999	33,549	33,549	11	1,118.30
2008-08-11	33,549	33,549	33,549	33,549	4	1,118.30
2008-08-07	35,001	35,001	33,501	33,549	13	1,118.30
2008-08-06	33,549	35,001	33,549	35,001	16	1,166.70
2008-08-05	33,549	33,549	33,501	33,501	2	1,116.70
2008-08-04	35,001	35,001	33,501	33,501	6	1,116.70
2008-08-01	32,649	33,000	32,601	33,000	3	1,100
2008-07-31	32,649	33,051	32,649	33,000	15	1,100
2008-07-30	33,351	33,351	33,351	33,351	3	1,111.70
2008-07-28	34,950	34,950	34,899	34,950	5	1,165
2008-07-25	34,200	34,200	34,200	34,200	2	1,140
2008-07-24	33,399	35,001	32,601	35,001	36	1,166.70
2008-07-23	34,500	34,701	32,499	33,150	36	1,105
2008-07-22	34,500	34,500	34,500	34,500	1	1,150
2008-07-18	35,550	36,351	35,550	35,550	11	1,185
2008-07-17	33,900	33,900	33,900	33,900	2	1,130
2008-07-16	34,899	34,899	33,951	33,951	5	1,131.70
2008-07-15	35,499	35,901	35,499	35,901	6	1,196.70
2008-07-14	35,151	36,999	35,100	36,501	12	1,216.70
2008-07-11	36,051	36,249	34,800	34,851	36	1,161.70
2008-07-10	36,000	36,000	36,000	36,000	2	1,200
2008-07-09	32,001	32,001	32,001	32,001	4	1,066.70
2008-07-08	32,001	32,001	31,500	31,500	9	1,050
2008-07-07	32,499	33,000	32,499	33,000	4	1,100
2008-07-04	33,201	33,201	33,000	33,000	11	1,100
2008-07-03	33,999	33,999	31,299	31,299	20	1,043.30
2008-07-02	33,750	33,801	31,650	31,650	43	1,055
2008-07-01	33,801	33,801	33,801	33,801	2	1,126.70
2008-06-30	33,201	33,900	33,201	33,900	10	1,130
2008-06-27	34,599	34,599	33,600	33,600	29	1,120
2008-06-26	34,500	35,400	34,500	35,001	10	1,166.70
2008-06-25	35,301	36,000	34,101	34,500	13	1,150
2008-06-24	36,099	36,099	36,099	36,099	1	1,203.30
2008-06-23	36,501	36,900	36,501	36,900	4	1,230
2008-06-20	35,751	36,000	35,751	36,000	11	1,200
2008-06-19	35,001	35,400	34,800	34,800	3	1,160
2008-06-18	35,199	35,400	35,001	35,400	5	1,180
2008-06-17	34,599	34,599	34,599	34,599	9	1,153.30
2008-06-16	36,099	36,099	34,551	34,551	18	1,151.70
2008-06-13	40,149	40,149	38,550	38,550	2	1,285
2008-06-12	39,000	39,999	38,199	39,999	11	1,333.30
2008-06-11	38,199	38,799	38,049	38,799	10	1,293.30
2008-06-10	37,599	39,000	37,500	39,000	12	1,300
2008-06-09	39,999	39,999	36,351	36,999	14	1,233.30
2008-06-06	41,700	41,700	39,999	39,999	5	1,333.30
2008-06-05	39,999	39,999	38,499	38,499	16	1,283.30
2008-06-04	43,350	43,749	39,999	39,999	11	1,333.30
2008-06-03	41,001	42,951	41,001	42,951	28	1,431.70
2008-06-02	42,201	42,600	42,201	42,600	49	1,420
2008-05-30	39,999	39,999	38,001	38,601	16	1,286.70
2008-05-29	44,001	44,001	39,999	39,999	46	1,333.30
2008-05-28	44,451	46,500	44,001	44,001	46	1,466.70
2008-05-27	44,799	48,000	44,001	44,001	319	1,466.70
2008-05-26	43,599	44,001	43,200	44,001	130	1,466.70
2008-05-23	36,549	39,999	36,549	39,999	61	1,333.30
2008-05-22	35,901	36,000	35,100	36,000	4	1,200
2008-05-21	35,901	36,399	35,901	36,399	2	1,213.30
2008-05-20	33,600	34,299	33,600	34,299	8	1,143.30
2008-05-19	34,500	36,399	34,500	36,399	9	1,213.30
2008-05-16	34,299	34,299	34,299	34,299	3	1,143.30
2008-05-15	36,000	36,051	34,701	34,701	14	1,156.70
2008-05-14	35,601	35,799	35,601	35,799	4	1,193.30
2008-05-13	36,000	37,200	33,201	35,199	26	1,173.30
2008-05-12	37,500	37,500	35,601	35,601	77	1,186.70
2008-05-09	39,051	39,750	38,151	39,000	10	1,300
2008-05-08	41,601	41,700	39,000	40,200	28	1,340
2008-05-07	39,399	40,401	38,499	40,401	121	1,346.70
2008-05-02	33,900	37,800	33,900	37,800	70	1,260
2008-05-01	32,199	33,801	32,100	33,801	27	1,126.70
2008-04-30	31,149	33,000	31,149	33,000	9	1,100
2008-04-28	31,701	31,950	31,500	31,500	14	1,050
2008-04-25	30,999	30,999	30,450	30,501	23	1,016.70
2008-04-24	31,800	31,800	30,399	30,999	58	1,033.30
2008-04-23	31,200	31,899	30,501	31,899	37	1,063.30
2008-04-22	33,300	33,300	32,901	32,901	7	1,096.70
2008-04-21	33,300	33,300	31,200	33,300	24	1,110
2008-04-18	30,999	32,901	30,999	32,901	67	1,096.70
2008-04-17	32,199	32,199	30,501	30,501	40	1,016.70
2008-04-16	33,501	33,501	32,199	32,199	17	1,073.30
2008-04-15	32,949	33,900	32,601	33,900	27	1,130
2008-04-14	34,101	34,101	32,901	32,949	47	1,098.30
2008-04-11	34,101	35,001	34,101	34,101	33	1,136.70
2008-04-10	36,999	36,999	34,500	34,500	51	1,150
2008-04-09	37,599	37,599	36,000	37,500	36	1,250
2008-04-08	38,001	39,900	37,200	38,001	27	1,266.70
2008-04-04	38,901	39,999	38,100	39,999	8	1,333.30
2008-04-03	38,550	39,099	38,550	39,000	5	1,300
2008-04-02	39,000	40,599	37,101	38,199	42	1,273.30
2008-04-01	38,901	39,999	38,601	38,601	6	1,286.70
2008-03-31	38,499	39,999	38,499	39,000	20	1,300
2008-03-28	39,999	39,999	38,100	38,100	10	1,270
2008-03-27	40,200	40,200	39,501	39,501	14	1,316.70
2008-03-26	42,999	42,999	40,500	40,500	17	1,350
2008-03-24	45,000	45,501	45,000	45,501	15	1,516.70
2008-03-21	40,599	42,999	40,599	42,999	12	1,433.30
2008-03-19	40,500	41,901	40,500	40,500	16	1,350
2008-03-18	41,601	41,601	40,500	40,701	19	1,356.70
2008-03-17	41,001	42,000	41,001	41,199	26	1,373.30
2008-03-14	45,801	45,801	44,400	45,000	6	1,500
2008-03-13	45,849	47,001	45,801	47,001	4	1,566.70
2008-03-12	47,001	47,199	45,600	47,151	12	1,571.70
2008-03-11	47,100	48,399	46,800	46,800	14	1,560
2008-03-10	47,499	48,000	47,499	48,000	12	1,600
2008-03-07	52,500	52,500	51,999	51,999	3	1,733.30
2008-03-06	52,500	52,500	52,500	52,500	2	1,750
2008-03-05	52,500	52,500	52,500	52,500	3	1,750
2008-03-04	54,000	54,000	53,001	53,001	4	1,766.70
2008-03-03	54,000	54,000	53,001	53,001	8	1,766.70
2008-02-29	53,100	54,399	53,100	54,399	3	1,813.30
2008-02-28	54,000	54,000	53,001	53,001	3	1,766.70
2008-02-27	54,999	54,999	53,499	53,499	10	1,783.30
2008-02-26	54,000	54,999	54,000	54,999	2	1,833.30
2008-02-25	53,499	54,000	53,499	54,000	14	1,800
2008-02-22	51,501	51,999	51,000	51,999	4	1,733.30
2008-02-21	51,000	51,600	51,000	51,600	22	1,720
2008-02-20	56,499	56,499	53,001	53,001	24	1,766.70
2008-02-19	57,000	57,000	56,001	56,001	17	1,866.70
2008-02-18	53,499	54,000	53,499	54,000	3	1,800
2008-02-15	49,800	53,001	49,800	53,001	14	1,766.70
2008-02-14	49,200	49,200	49,101	49,101	6	1,636.70
2008-02-13	49,500	49,800	49,500	49,500	22	1,650
2008-02-12	49,101	49,500	49,101	49,200	22	1,640
2008-02-08	51,201	51,501	51,000	51,501	12	1,716.70
2008-02-07	52,500	52,500	51,000	51,000	56	1,700
2008-02-06	54,000	54,000	54,000	54,000	1	1,800
2008-02-05	54,300	54,300	54,300	54,300	1	1,810
2008-02-04	57,000	57,000	54,999	55,200	14	1,840
2008-02-01	57,000	57,501	56,001	56,001	47	1,866.70
2008-01-31	56,001	56,001	54,999	54,999	2	1,833.30
2008-01-30	55,899	56,001	55,899	56,001	4	1,866.70
2008-01-29	53,499	56,001	53,499	56,001	15	1,866.70
2008-01-25	53,001	54,999	53,001	54,501	29	1,816.70
2008-01-24	51,999	54,501	51,999	54,501	10	1,816.70
2008-01-23	54,201	54,999	51,501	54,000	9	1,800
2008-01-22	54,999	54,999	54,201	54,201	7	1,806.70
2008-01-21	56,001	57,000	54,999	57,000	17	1,900
2008-01-18	50,400	55,500	50,100	55,500	15	1,850
2008-01-17	50,199	53,400	50,199	53,400	58	1,780
2008-01-15	61,299	61,299	60,201	60,201	23	2,006.70
2008-01-11	68,499	69,000	65,199	65,199	29	2,173.30
2008-01-10	69,501	71,001	69,501	71,001	4	2,366.70
2008-01-09	70,500	74,499	70,500	74,499	7	2,483.30
2008-01-04	69,999	69,999	69,000	69,000	5	2,300

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30