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
2008-12-3022,20023,30122,20023,3015776.70
2008-12-2922,50022,50022,50022,5006750
2008-12-2623,30123,40023,30123,4004780
2008-12-2520,79922,40120,79922,4013746.70
2008-12-2421,54921,54920,85020,8507695
2008-12-2221,54921,54921,54921,5495718.30
2008-12-1922,59922,59921,50121,50132716.70
2008-12-1820,99121,99920,99121,99923733.30
2008-12-1721,00021,30021,00021,2915709.70
2008-12-1621,03921,03920,79920,79910693.30
2008-12-1521,03021,03021,03021,03026701
2008-12-1221,80121,80121,00921,0217700.70
2008-12-1120,61021,80120,61021,80112726.70
2008-12-1021,80121,81021,80121,8107727
2008-12-0920,90121,80120,70021,80112726.70
2008-12-0823,28923,28921,78921,80117726.70
2008-12-0521,42923,30121,42923,30125776.70
2008-12-0422,41022,41920,82021,42028714
2008-12-0322,40122,41022,40122,41012747
2008-12-0222,70122,70122,40122,40111746.70
2008-12-0122,70122,70122,40122,70115756.70
2008-11-2822,70123,30122,70122,70144756.70
2008-11-2723,00123,00123,00123,00139766.70
2008-11-2623,00123,00123,00123,00139766.70
2008-11-2523,00123,00123,00123,00139766.70
2008-11-2123,49923,49922,40123,00163766.70
2008-11-2022,89923,19922,89923,19930773.30
2008-11-1923,00123,00122,70123,00136766.70
2008-11-1823,00123,00123,00123,00135766.70
2008-11-1723,00123,00123,00123,00139766.70
2008-11-1423,00123,00123,00123,00141766.70
2008-11-1323,00123,00123,00123,00139766.70
2008-11-1223,00123,00123,00123,00160766.70
2008-11-1123,00123,00123,00123,00137766.70
2008-11-1023,01023,01022,98923,00158766.70
2008-11-0723,49923,79923,00123,00143766.70
2008-11-0623,70024,20123,49923,49938783.30
2008-11-0525,50925,50923,79923,79945793.30
2008-11-0423,10025,50023,10025,50043850
2008-10-3124,00024,00023,49924,00022800
2008-10-3024,00024,00023,00124,00024800
2008-10-2924,00024,00023,49924,00034800
2008-10-2824,00024,00024,00024,00026800
2008-10-2724,00024,00022,70124,00035800
2008-10-2424,00024,50123,49923,49926783.30
2008-10-2324,90024,90023,70024,00027800
2008-10-2224,50124,90023,49924,90018830
2008-10-2124,60924,81024,51024,51038817
2008-10-2024,30924,99924,30924,30915810.30
2008-10-1724,30024,30924,30024,3093810.30
2008-10-1624,30924,30924,30024,30018810
2008-10-1526,40026,40024,00024,300101810
2008-10-1427,99928,50025,50026,40029880
2008-10-1026,00126,00124,00025,50021850
2008-10-0926,49926,49926,00126,0018866.70
2008-10-0826,49926,49926,49926,49925883.30
2008-10-0730,00030,00028,89929,49917983.30
2008-10-0632,00132,00129,00130,000391,000
2008-10-0332,00132,00131,50032,001141,066.70
2008-10-0232,00132,00131,80032,001161,066.70
2008-10-0132,49932,49932,00132,00181,066.70
2008-09-3030,90032,49930,90032,49941,083.30
2008-09-2933,00033,00031,74932,49961,083.30
2008-09-2532,40033,00032,40033,000101,100
2008-09-2433,99933,99933,00033,999231,133.30
2008-09-2234,35034,35033,99933,999211,133.30
2008-09-1933,60034,14933,60034,14961,138.30
2008-09-1832,10032,10032,00132,00121,066.70
2008-09-1630,20132,00130,20132,001161,066.70
2008-09-1232,40033,00032,40033,00091,100
2008-09-1133,95133,95131,10131,299191,043.30
2008-09-1031,55133,95131,50033,951261,131.70
2008-09-0930,99931,50030,99931,500561,050
2008-09-0830,99930,99930,99930,999151,033.30
2008-09-0530,95130,99929,75130,999161,033.30
2008-09-0430,99930,99930,69930,999361,033.30
2008-09-0331,40131,40130,99930,999191,033.30
2008-09-0231,29931,40131,29931,40121,046.70
2008-09-0132,30132,30130,45030,999161,033.30
2008-08-2832,00132,00132,00132,00131,066.70
2008-08-2732,19932,19930,39930,39971,013.30
2008-08-2533,39933,39933,39933,399181,113.30
2008-08-2233,39933,39933,35133,39961,113.30
2008-08-2133,80133,80132,19933,399181,113.30
2008-08-2032,60132,79932,60132,601211,086.70
2008-08-1932,60132,94932,60132,601141,086.70
2008-08-1833,00033,00032,19932,25061,075
2008-08-1534,40134,40133,05133,05161,101.70
2008-08-1433,54934,40133,09934,401301,146.70
2008-08-1333,54933,60033,54933,60051,120
2008-08-1233,54933,99933,54933,549111,118.30
2008-08-1133,54933,54933,54933,54941,118.30
2008-08-0735,00135,00133,50133,549131,118.30
2008-08-0633,54935,00133,54935,001161,166.70
2008-08-0533,54933,54933,50133,50121,116.70
2008-08-0435,00135,00133,50133,50161,116.70
2008-08-0132,64933,00032,60133,00031,100
2008-07-3132,64933,05132,64933,000151,100
2008-07-3033,35133,35133,35133,35131,111.70
2008-07-2834,95034,95034,89934,95051,165
2008-07-2534,20034,20034,20034,20021,140
2008-07-2433,39935,00132,60135,001361,166.70
2008-07-2334,50034,70132,49933,150361,105
2008-07-2234,50034,50034,50034,50011,150
2008-07-1835,55036,35135,55035,550111,185
2008-07-1733,90033,90033,90033,90021,130
2008-07-1634,89934,89933,95133,95151,131.70
2008-07-1535,49935,90135,49935,90161,196.70
2008-07-1435,15136,99935,10036,501121,216.70
2008-07-1136,05136,24934,80034,851361,161.70
2008-07-1036,00036,00036,00036,00021,200
2008-07-0932,00132,00132,00132,00141,066.70
2008-07-0832,00132,00131,50031,50091,050
2008-07-0732,49933,00032,49933,00041,100
2008-07-0433,20133,20133,00033,000111,100
2008-07-0333,99933,99931,29931,299201,043.30
2008-07-0233,75033,80131,65031,650431,055
2008-07-0133,80133,80133,80133,80121,126.70
2008-06-3033,20133,90033,20133,900101,130
2008-06-2734,59934,59933,60033,600291,120
2008-06-2634,50035,40034,50035,001101,166.70
2008-06-2535,30136,00034,10134,500131,150
2008-06-2436,09936,09936,09936,09911,203.30
2008-06-2336,50136,90036,50136,90041,230
2008-06-2035,75136,00035,75136,000111,200
2008-06-1935,00135,40034,80034,80031,160
2008-06-1835,19935,40035,00135,40051,180
2008-06-1734,59934,59934,59934,59991,153.30
2008-06-1636,09936,09934,55134,551181,151.70
2008-06-1340,14940,14938,55038,55021,285
2008-06-1239,00039,99938,19939,999111,333.30
2008-06-1138,19938,79938,04938,799101,293.30
2008-06-1037,59939,00037,50039,000121,300
2008-06-0939,99939,99936,35136,999141,233.30
2008-06-0641,70041,70039,99939,99951,333.30
2008-06-0539,99939,99938,49938,499161,283.30
2008-06-0443,35043,74939,99939,999111,333.30
2008-06-0341,00142,95141,00142,951281,431.70
2008-06-0242,20142,60042,20142,600491,420
2008-05-3039,99939,99938,00138,601161,286.70
2008-05-2944,00144,00139,99939,999461,333.30
2008-05-2844,45146,50044,00144,001461,466.70
2008-05-2744,79948,00044,00144,0013191,466.70
2008-05-2643,59944,00143,20044,0011301,466.70
2008-05-2336,54939,99936,54939,999611,333.30
2008-05-2235,90136,00035,10036,00041,200
2008-05-2135,90136,39935,90136,39921,213.30
2008-05-2033,60034,29933,60034,29981,143.30
2008-05-1934,50036,39934,50036,39991,213.30
2008-05-1634,29934,29934,29934,29931,143.30
2008-05-1536,00036,05134,70134,701141,156.70
2008-05-1435,60135,79935,60135,79941,193.30
2008-05-1336,00037,20033,20135,199261,173.30
2008-05-1237,50037,50035,60135,601771,186.70
2008-05-0939,05139,75038,15139,000101,300
2008-05-0841,60141,70039,00040,200281,340
2008-05-0739,39940,40138,49940,4011211,346.70
2008-05-0233,90037,80033,90037,800701,260
2008-05-0132,19933,80132,10033,801271,126.70
2008-04-3031,14933,00031,14933,00091,100
2008-04-2831,70131,95031,50031,500141,050
2008-04-2530,99930,99930,45030,501231,016.70
2008-04-2431,80031,80030,39930,999581,033.30
2008-04-2331,20031,89930,50131,899371,063.30
2008-04-2233,30033,30032,90132,90171,096.70
2008-04-2133,30033,30031,20033,300241,110
2008-04-1830,99932,90130,99932,901671,096.70
2008-04-1732,19932,19930,50130,501401,016.70
2008-04-1633,50133,50132,19932,199171,073.30
2008-04-1532,94933,90032,60133,900271,130
2008-04-1434,10134,10132,90132,949471,098.30
2008-04-1134,10135,00134,10134,101331,136.70
2008-04-1036,99936,99934,50034,500511,150
2008-04-0937,59937,59936,00037,500361,250
2008-04-0838,00139,90037,20038,001271,266.70
2008-04-0438,90139,99938,10039,99981,333.30
2008-04-0338,55039,09938,55039,00051,300
2008-04-0239,00040,59937,10138,199421,273.30
2008-04-0138,90139,99938,60138,60161,286.70
2008-03-3138,49939,99938,49939,000201,300
2008-03-2839,99939,99938,10038,100101,270
2008-03-2740,20040,20039,50139,501141,316.70
2008-03-2642,99942,99940,50040,500171,350
2008-03-2445,00045,50145,00045,501151,516.70
2008-03-2140,59942,99940,59942,999121,433.30
2008-03-1940,50041,90140,50040,500161,350
2008-03-1841,60141,60140,50040,701191,356.70
2008-03-1741,00142,00041,00141,199261,373.30
2008-03-1445,80145,80144,40045,00061,500
2008-03-1345,84947,00145,80147,00141,566.70
2008-03-1247,00147,19945,60047,151121,571.70
2008-03-1147,10048,39946,80046,800141,560
2008-03-1047,49948,00047,49948,000121,600
2008-03-0752,50052,50051,99951,99931,733.30
2008-03-0652,50052,50052,50052,50021,750
2008-03-0552,50052,50052,50052,50031,750
2008-03-0454,00054,00053,00153,00141,766.70
2008-03-0354,00054,00053,00153,00181,766.70
2008-02-2953,10054,39953,10054,39931,813.30
2008-02-2854,00054,00053,00153,00131,766.70
2008-02-2754,99954,99953,49953,499101,783.30
2008-02-2654,00054,99954,00054,99921,833.30
2008-02-2553,49954,00053,49954,000141,800
2008-02-2251,50151,99951,00051,99941,733.30
2008-02-2151,00051,60051,00051,600221,720
2008-02-2056,49956,49953,00153,001241,766.70
2008-02-1957,00057,00056,00156,001171,866.70
2008-02-1853,49954,00053,49954,00031,800
2008-02-1549,80053,00149,80053,001141,766.70
2008-02-1449,20049,20049,10149,10161,636.70
2008-02-1349,50049,80049,50049,500221,650
2008-02-1249,10149,50049,10149,200221,640
2008-02-0851,20151,50151,00051,501121,716.70
2008-02-0752,50052,50051,00051,000561,700
2008-02-0654,00054,00054,00054,00011,800
2008-02-0554,30054,30054,30054,30011,810
2008-02-0457,00057,00054,99955,200141,840
2008-02-0157,00057,50156,00156,001471,866.70
2008-01-3156,00156,00154,99954,99921,833.30
2008-01-3055,89956,00155,89956,00141,866.70
2008-01-2953,49956,00153,49956,001151,866.70
2008-01-2553,00154,99953,00154,501291,816.70
2008-01-2451,99954,50151,99954,501101,816.70
2008-01-2354,20154,99951,50154,00091,800
2008-01-2254,99954,99954,20154,20171,806.70
2008-01-2156,00157,00054,99957,000171,900
2008-01-1850,40055,50050,10055,500151,850
2008-01-1750,19953,40050,19953,400581,780
2008-01-1561,29961,29960,20160,201232,006.70
2008-01-1168,49969,00065,19965,199292,173.30
2008-01-1069,50171,00169,50171,00142,366.70
2008-01-0970,50074,49970,50074,49972,483.30
2008-01-0469,99969,99969,00069,00052,300

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