8783 GFA(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	25,500	25,500	25,500	25,500	20	850
2009-12-29	24,900	24,900	24,900	24,900	1	830
2009-12-28	25,050	25,299	24,999	24,999	4	833.30
2009-12-25	25,101	25,101	25,101	25,101	1	836.70
2009-12-24	25,899	25,899	25,899	25,899	2	863.30
2009-12-22	24,600	26,499	24,600	26,499	3	883.30
2009-12-21	27,819	27,819	27,600	27,600	7	920
2009-12-18	24,300	26,991	24,300	26,991	4	899.70
2009-12-17	24,300	24,300	24,300	24,300	12	810
2009-12-16	24,999	24,999	24,699	24,699	17	823.30
2009-12-15	25,500	25,500	25,500	25,500	2	850
2009-12-14	27,000	27,000	26,700	26,700	8	890
2009-12-11	26,901	26,901	26,901	26,901	1	896.70
2009-12-10	26,001	26,001	25,101	25,101	4	836.70
2009-12-09	26,001	27,000	26,001	27,000	2	900
2009-12-08	26,001	26,001	26,001	26,001	50	866.70
2009-12-04	24,801	24,801	24,801	24,801	8	826.70
2009-12-03	24,801	24,801	24,801	24,801	11	826.70
2009-12-02	23,169	23,499	23,169	23,499	2	783.30
2009-11-27	24,069	24,069	24,069	24,069	1	802.30
2009-11-25	24,069	24,069	24,069	24,069	4	802.30
2009-11-24	24,669	24,669	24,069	24,069	3	802.30
2009-11-20	24,669	24,669	24,669	24,669	7	822.30
2009-11-19	23,499	23,499	23,499	23,499	1	783.30
2009-11-16	24,099	24,099	24,099	24,099	3	803.30
2009-11-13	23,700	26,799	23,700	26,499	6	883.30
2009-11-11	25,101	25,800	25,101	25,800	6	860
2009-11-09	23,799	25,101	23,799	25,101	6	836.70
2009-11-06	24,999	24,999	24,999	24,999	2	833.30
2009-11-05	24,999	25,011	24,999	25,011	4	833.70
2009-11-02	27,000	27,000	26,499	26,499	27	883.30
2009-10-30	27,999	29,499	27,501	28,800	71	960
2009-10-29	27,750	27,750	27,750	27,750	10	925
2009-10-28	27,750	27,750	27,750	27,750	11	925
2009-10-26	28,050	28,050	28,050	28,050	1	935
2009-10-23	27,999	29,799	27,999	29,799	2	993.30
2009-10-22	30,000	30,000	29,499	29,499	13	983.30
2009-10-21	30,699	30,699	30,000	30,000	14	1,000
2009-10-20	30,000	30,000	30,000	30,000	1	1,000
2009-10-19	30,099	30,201	30,099	30,201	2	1,006.70
2009-10-15	27,501	28,800	27,501	28,800	4	960
2009-10-13	28,800	29,001	28,800	28,800	84	960
2009-10-09	27,501	27,999	27,501	27,999	20	933.30
2009-10-07	27,501	27,501	27,501	27,501	1	916.70
2009-10-06	27,201	27,201	27,201	27,201	2	906.70
2009-10-05	26,901	26,901	26,901	26,901	3	896.70
2009-10-02	26,901	26,901	26,901	26,901	1	896.70
2009-10-01	27,201	27,201	27,201	27,201	1	906.70
2009-09-29	27,501	27,501	27,099	27,501	8	916.70
2009-09-28	27,501	27,501	27,501	27,501	2	916.70
2009-09-18	32,001	32,001	29,601	30,000	12	1,000
2009-09-17	30,000	30,999	30,000	30,999	4	1,033.30
2009-09-16	30,000	30,000	29,001	29,001	21	966.70
2009-09-15	31,500	31,500	31,500	31,500	2	1,050
2009-09-14	31,500	31,500	31,500	31,500	37	1,050
2009-09-11	31,500	31,500	31,500	31,500	3	1,050
2009-09-10	30,501	31,200	30,501	30,999	34	1,033.30
2009-09-09	30,000	30,051	30,000	30,000	12	1,000
2009-09-08	28,551	29,001	27,810	27,810	9	927
2009-09-07	28,050	28,050	28,050	28,050	1	935
2009-09-03	27,699	27,699	27,699	27,699	5	923.30
2009-09-02	28,299	28,299	28,299	28,299	2	943.30
2009-09-01	30,000	30,000	29,499	29,499	6	983.30
2009-08-31	30,000	30,000	30,000	30,000	2	1,000
2009-08-28	27,999	27,999	27,999	27,999	5	933.30
2009-08-27	28,161	28,161	28,161	28,161	1	938.70
2009-08-26	29,001	29,001	29,001	29,001	22	966.70
2009-08-25	30,099	30,099	30,099	30,099	4	1,003.30
2009-08-24	30,000	30,000	29,100	29,700	7	990
2009-08-21	32,001	32,001	32,001	32,001	6	1,066.70
2009-08-20	30,999	31,101	30,999	30,999	9	1,033.30
2009-08-19	30,900	30,900	30,900	30,900	1	1,030
2009-08-18	29,301	29,301	29,301	29,301	8	976.70
2009-08-17	33,999	33,999	30,000	30,399	55	1,013.30
2009-08-14	30,399	33,999	30,399	33,999	77	1,133.30
2009-08-13	28,899	30,000	28,899	30,000	15	1,000
2009-08-11	29,001	29,001	27,501	27,501	13	916.70
2009-08-10	27,000	27,999	27,000	27,999	5	933.30
2009-08-04	27,399	27,399	27,399	27,399	1	913.30
2009-08-03	27,699	27,999	27,699	27,999	5	933.30
2009-07-24	27,000	27,999	27,000	27,999	11	933.30
2009-07-23	27,000	27,000	27,000	27,000	10	900
2009-07-21	29,499	29,499	27,501	27,999	18	933.30
2009-07-17	29,400	29,400	29,400	29,400	3	980
2009-07-16	27,201	27,201	27,000	27,000	2	900
2009-07-14	27,021	27,021	27,021	27,021	1	900.70
2009-07-13	28,551	28,551	27,999	27,999	20	933.30
2009-07-10	29,001	29,001	29,001	29,001	1	966.70
2009-07-08	30,099	30,099	29,199	29,199	7	973.30
2009-07-07	30,099	30,099	30,099	30,099	2	1,003.30
2009-07-06	29,100	29,100	29,100	29,100	1	970
2009-07-03	30,399	30,399	30,201	30,300	5	1,010
2009-07-02	30,900	31,101	30,000	30,000	32	1,000
2009-07-01	30,150	32,850	30,150	32,499	42	1,083.30
2009-06-30	30,999	30,999	29,829	29,829	3	994.30
2009-06-29	30,501	31,500	30,501	31,500	40	1,050
2009-06-24	29,499	29,499	29,019	29,019	3	967.30
2009-06-23	30,399	30,399	30,399	30,399	1	1,013.30
2009-06-22	30,099	30,501	30,000	30,501	22	1,016.70
2009-06-19	30,000	30,150	30,000	30,150	13	1,005
2009-06-18	30,000	30,000	29,601	29,601	4	986.70
2009-06-17	30,099	30,099	30,051	30,051	2	1,001.70
2009-06-16	30,999	31,200	30,000	30,999	7	1,033.30
2009-06-15	32,499	32,499	30,999	30,999	19	1,033.30
2009-06-12	32,499	32,499	32,001	32,001	8	1,066.70
2009-06-11	32,001	32,499	31,599	32,499	49	1,083.30
2009-06-10	29,301	34,800	29,001	34,800	51	1,160
2009-06-09	31,701	31,701	30,000	30,801	25	1,026.70
2009-06-04	32,001	32,001	32,001	32,001	9	1,066.70
2009-06-02	31,299	31,299	31,299	31,299	4	1,043.30
2009-05-29	30,900	30,900	30,900	30,900	1	1,030
2009-05-27	30,900	30,900	30,900	30,900	1	1,030
2009-05-21	30,951	31,899	30,951	30,951	40	1,031.70
2009-05-20	29,001	29,499	29,001	29,499	20	983.30
2009-05-19	29,499	29,499	29,499	29,499	1	983.30
2009-05-18	27,999	28,500	27,999	28,500	6	950
2009-05-15	28,500	28,599	28,500	28,500	13	950
2009-05-14	28,500	28,500	28,500	28,500	1	950
2009-05-13	28,509	29,400	27,609	29,400	15	980
2009-05-12	30,099	30,099	30,099	30,099	3	1,003.30
2009-05-11	29,499	30,501	29,499	29,499	10	983.30
2009-05-08	29,799	29,799	28,299	28,299	2	943.30
2009-05-07	27,201	29,700	27,201	29,700	22	990
2009-04-30	26,700	26,700	26,700	26,700	4	890
2009-04-28	27,000	27,600	27,000	27,600	11	920
2009-04-27	27,600	27,600	27,600	27,600	1	920
2009-04-24	27,699	27,699	27,699	27,699	6	923.30
2009-04-23	29,601	29,601	27,699	27,699	7	923.30
2009-04-22	29,751	29,751	29,601	29,601	2	986.70
2009-04-21	30,951	32,001	30,951	30,951	16	1,031.70
2009-04-20	28,599	29,499	28,599	29,499	18	983.30
2009-04-17	27,000	29,799	27,000	29,799	42	993.30
2009-04-16	29,301	30,000	26,499	26,499	23	883.30
2009-04-15	28,701	29,001	27,501	29,001	150	966.70
2009-04-14	23,100	26,001	23,100	26,001	26	866.70
2009-04-13	22,011	23,001	21,600	23,001	27	766.70
2009-04-10	21,600	21,999	21,600	21,600	4	720
2009-04-07	21,099	21,600	21,000	21,600	11	720
2009-04-06	22,809	24,000	22,809	22,809	86	760.30
2009-04-03	19,209	21,009	19,209	21,009	32	700.30
2009-03-31	19,011	19,011	19,011	19,011	1	633.70
2009-03-30	18,501	18,501	18,300	18,501	15	616.70
2009-03-27	20,499	21,300	19,899	19,899	24	663.30
2009-03-26	19,899	19,899	19,809	19,899	4	663.30
2009-03-25	19,500	22,500	19,500	20,400	51	680
2009-03-23	18,999	20,001	18,999	20,001	9	666.70
2009-03-19	19,101	19,149	18,801	18,801	28	626.70
2009-03-18	18,501	18,501	18,501	18,501	5	616.70
2009-03-17	18,300	18,399	18,300	18,399	89	613.30
2009-03-13	17,901	17,901	17,901	17,901	2	596.70
2009-03-12	18,510	18,510	18,399	18,399	9	613.30
2009-03-11	19,770	19,779	18,870	18,870	87	629
2009-03-10	21,870	21,870	21,870	21,870	3	729
2009-03-09	21,501	21,999	21,501	21,879	18	729.30
2009-03-06	17,799	20,001	17,799	20,001	51	666.70
2009-03-05	17,799	18,000	17,799	18,000	19	600
2009-03-04	17,499	18,201	17,349	18,201	325	606.70
2009-03-03	17,301	17,499	17,301	17,499	22	583.30
2009-03-02	16,800	16,800	16,800	16,800	11	560
2009-02-27	16,800	17,799	16,800	17,100	235	570
2009-02-26	16,500	17,001	16,299	17,001	13	566.70
2009-02-25	17,499	17,499	17,499	17,499	1	583.30
2009-02-24	17,499	17,499	17,400	17,400	7	580
2009-02-23	17,100	17,100	17,100	17,100	3	570
2009-02-20	17,109	17,109	17,109	17,109	22	570.30
2009-02-19	16,299	16,299	16,299	16,299	210	543.30
2009-02-18	16,299	16,299	16,299	16,299	2	543.30
2009-02-17	17,400	17,400	17,001	17,001	4	566.70
2009-02-16	16,701	17,001	16,701	17,001	9	566.70
2009-02-13	17,409	17,700	16,800	16,800	63	560
2009-02-12	16,401	17,001	16,209	16,209	33	540.30
2009-02-10	16,401	16,401	16,401	16,401	1	546.70
2009-02-09	16,401	16,701	16,401	16,500	22	550
2009-02-06	16,800	16,800	16,800	16,800	6	560
2009-02-05	17,001	17,001	16,200	17,001	23	566.70
2009-02-04	17,199	17,301	17,001	17,199	204	573.30
2009-02-03	17,001	17,301	17,001	17,001	3	566.70
2009-02-02	16,701	16,701	16,599	16,599	5	553.30
2009-01-30	16,200	17,301	15,801	17,301	20	576.70
2009-01-29	15,600	17,199	15,051	17,199	168	573.30
2009-01-28	15,099	15,201	15,000	15,201	43	506.70
2009-01-27	15,090	15,300	14,700	15,000	33	500
2009-01-26	15,300	15,399	14,700	15,081	173	502.70
2009-01-23	15,600	16,701	15,501	16,701	139	556.70
2009-01-22	17,049	17,049	15,801	17,001	160	566.70
2009-01-21	19,800	19,800	17,610	17,649	415	588.30
2009-01-20	19,500	19,800	19,461	19,599	38	653.30
2009-01-19	20,499	21,201	20,010	21,201	27	706.70
2009-01-16	21,000	21,000	20,010	20,031	20	667.70
2009-01-15	21,501	21,501	20,850	21,501	12	716.70
2009-01-14	22,899	22,899	22,899	22,899	1	763.30
2009-01-13	21,399	21,399	21,399	21,399	10	713.30
2009-01-09	23,199	23,199	22,599	22,599	10	753.30
2009-01-08	23,499	23,499	23,001	23,001	4	766.70
2009-01-07	24,699	24,699	23,499	23,499	5	783.30
2009-01-06	22,401	23,001	22,401	23,001	9	766.70
2009-01-05	22,701	23,301	22,701	23,301	9	776.70

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