8783 GFA(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	16,950	18,669	16,950	18,669	2	622.30
2011-12-27	17,349	17,349	17,349	17,349	1	578.30
2011-12-26	16,899	16,899	16,500	16,500	22	550
2011-12-21	18,369	18,369	17,760	17,760	9	592
2011-12-20	17,499	17,499	17,499	17,499	1	583.30
2011-12-19	16,710	16,809	16,710	16,809	4	560.30
2011-12-16	17,499	17,601	17,499	17,601	2	586.70
2011-12-14	17,301	18,249	17,301	18,249	7	608.30
2011-12-13	16,701	16,701	16,701	16,701	1	556.70
2011-12-12	17,499	17,499	17,499	17,499	3	583.30
2011-12-08	17,901	18,000	17,901	18,000	10	600
2011-12-06	17,799	17,799	17,799	17,799	2	593.30
2011-12-05	17,499	17,499	17,499	17,499	2	583.30
2011-12-02	17,049	17,049	17,049	17,049	48	568.30
2011-12-01	17,010	17,049	17,010	17,049	4	568.30
2011-11-29	17,001	18,090	17,001	18,000	7	600
2011-11-28	17,001	17,001	16,101	16,101	3	536.70
2011-11-25	15,579	16,650	15,579	16,650	26	555
2011-11-24	16,701	16,701	16,500	16,500	12	550
2011-11-22	17,499	17,499	17,499	17,499	11	583.30
2011-11-21	19,041	19,041	17,439	17,499	9	583.30
2011-11-18	17,691	17,691	17,691	17,691	1	589.70
2011-11-17	18,000	18,000	17,691	17,691	15	589.70
2011-11-16	17,850	17,850	17,700	17,700	4	590
2011-11-15	18,000	18,000	18,000	18,000	1	600
2011-11-14	18,180	18,180	18,180	18,180	6	606
2011-11-11	18,699	18,699	18,300	18,300	4	610
2011-11-10	18,201	18,300	18,201	18,300	13	610
2011-11-08	18,180	18,300	18,180	18,300	10	610
2011-11-07	18,690	19,299	18,300	18,300	3	610
2011-11-04	18,711	18,711	18,690	18,690	29	623
2011-11-02	19,500	19,500	19,500	19,500	2	650
2011-11-01	19,509	19,599	19,509	19,599	2	653.30
2011-10-28	20,001	20,799	19,989	20,400	7	680
2011-10-27	21,981	21,981	19,500	19,500	23	650
2011-10-24	21,480	21,480	21,480	21,480	2	716
2011-10-21	21,300	21,501	21,279	21,480	107	716
2011-10-20	20,001	20,799	20,001	20,799	8	693.30
2011-10-19	20,199	20,199	20,100	20,100	5	670
2011-10-18	20,040	20,040	20,040	20,040	2	668
2011-10-17	20,049	20,049	20,049	20,049	1	668.30
2011-10-14	22,299	22,299	20,499	21,501	7	716.70
2011-10-13	20,049	24,300	19,161	24,300	105	810
2011-10-12	18,399	21,999	18,399	21,999	252	733.30
2011-10-11	18,690	18,690	17,700	18,000	27	600
2011-10-06	18,810	19,491	18,690	19,491	6	649.70
2011-10-05	18,810	18,810	18,810	18,810	1	627
2011-10-03	19,980	19,980	19,980	19,980	1	666
2011-09-30	19,890	19,890	19,890	19,890	3	663
2011-09-28	18,690	18,690	18,690	18,690	4	623
2011-09-26	18,690	18,690	18,690	18,690	3	623
2011-09-21	20,400	20,400	18,699	18,699	33	623.30
2011-09-20	19,911	19,911	19,911	19,911	1	663.70
2011-09-15	19,521	19,521	19,509	19,509	19	650.30
2011-09-14	19,719	19,719	19,719	19,719	8	657.30
2011-09-13	20,220	20,220	20,220	20,220	1	674
2011-09-12	19,851	20,700	19,851	20,010	10	667
2011-09-09	20,499	20,730	20,499	20,730	6	691
2011-09-08	20,001	20,001	20,001	20,001	6	666.70
2011-09-07	19,851	19,851	19,851	19,851	2	661.70
2011-09-06	19,851	19,851	19,851	19,851	5	661.70
2011-09-02	20,001	20,001	20,001	20,001	9	666.70
2011-09-01	20,001	20,001	20,001	20,001	12	666.70
2011-08-31	20,499	20,499	20,499	20,499	93	683.30
2011-08-30	19,569	19,569	19,569	19,569	1	652.30
2011-08-29	19,569	19,569	19,569	19,569	1	652.30
2011-08-26	20,499	20,499	20,499	20,499	5	683.30
2011-08-24	20,991	20,991	20,991	20,991	1	699.70
2011-08-23	20,199	20,199	20,199	20,199	10	673.30
2011-08-22	20,019	20,019	20,019	20,019	4	667.30
2011-08-19	21,000	21,000	20,010	20,010	12	667
2011-08-18	20,010	21,489	19,881	21,000	102	700
2011-08-17	19,599	22,509	19,599	21,000	144	700
2011-08-16	19,701	20,010	19,611	19,611	35	653.70
2011-08-15	20,190	20,190	20,049	20,049	12	668.30
2011-08-12	19,599	19,599	19,599	19,599	5	653.30
2011-08-11	20,001	20,001	19,701	19,701	19	656.70
2011-08-10	20,499	20,499	19,800	19,800	33	660
2011-08-09	19,500	19,500	18,690	19,500	65	650
2011-08-08	19,890	20,190	19,101	19,101	42	636.70
2011-08-05	21,000	23,001	18,789	19,500	399	650
2011-08-04	20,400	20,400	20,400	20,400	20	680
2011-08-03	20,799	20,799	20,301	20,310	14	677
2011-08-02	22,500	22,500	20,019	20,979	70	699.30
2011-08-01	22,401	22,401	22,200	22,200	7	740
2011-07-29	21,990	21,999	21,990	21,999	3	733.30
2011-07-28	22,200	22,200	21,999	22,200	31	740
2011-07-27	21,201	21,501	21,201	21,201	37	706.70
2011-07-26	21,201	21,300	21,201	21,300	22	710
2011-07-25	21,501	21,999	21,201	21,201	25	706.70
2011-07-22	23,700	23,700	21,201	21,201	65	706.70
2011-07-21	23,499	23,619	22,980	23,001	31	766.70
2011-07-20	20,901	23,829	20,901	22,500	74	750
2011-07-19	20,001	20,499	20,001	20,121	37	670.70
2011-07-15	20,340	23,541	20,031	21,501	154	716.70
2011-07-14	22,461	22,461	19,089	19,941	240	664.70
2011-07-13	23,469	23,469	22,401	22,980	151	766
2011-07-12	23,901	24,969	23,901	24,969	5	832.30
2011-07-11	23,910	23,910	23,901	23,901	11	796.70
2011-07-08	24,000	24,339	23,901	24,000	36	800
2011-07-07	24,501	25,701	24,501	24,501	33	816.70
2011-07-06	25,500	25,500	23,799	23,850	23	795
2011-07-05	25,101	27,000	24,501	27,000	187	900
2011-07-04	21,999	27,861	21,501	27,501	176	916.70
2011-07-01	22,500	23,001	21,999	23,001	19	766.70
2011-06-30	23,001	25,800	22,899	23,991	74	799.70
2011-06-29	21,000	21,549	21,000	21,501	69	716.70
2011-06-28	20,001	20,901	20,001	20,901	18	696.70
2011-06-27	19,899	21,000	19,899	20,121	42	670.70
2011-06-24	18,699	19,800	18,699	19,800	16	660
2011-06-23	19,980	19,980	18,741	18,999	42	633.30
2011-06-22	20,199	20,199	18,759	18,759	94	625.30
2011-06-21	18,381	21,510	18,381	21,201	394	706.70
2011-06-20	17,499	17,511	17,499	17,511	4	583.70
2011-06-17	17,250	17,250	17,199	17,199	24	573.30
2011-06-16	17,211	17,220	17,211	17,211	8	573.70
2011-06-15	17,199	17,250	17,199	17,250	4	575
2011-06-14	16,800	17,199	16,800	17,199	6	573.30
2011-06-13	18,000	18,000	18,000	18,000	5	600
2011-06-10	17,829	17,829	17,829	17,829	3	594.30
2011-06-09	17,301	17,301	17,031	17,031	13	567.70
2011-06-07	17,301	17,301	17,301	17,301	1	576.70
2011-06-03	18,099	18,099	18,099	18,099	1	603.30
2011-05-31	19,479	19,479	17,880	18,999	4	633.30
2011-05-30	19,221	19,500	19,221	19,500	2	650
2011-05-27	17,550	19,401	17,100	19,401	6	646.70
2011-05-23	19,500	19,500	19,500	19,500	2	650
2011-05-20	18,900	18,900	18,900	18,900	9	630
2011-05-19	18,000	18,000	18,000	18,000	1	600
2011-05-16	17,400	17,991	17,349	17,991	10	599.70
2011-05-12	17,400	17,400	17,400	17,400	1	580
2011-05-11	17,121	17,199	17,121	17,151	13	571.70
2011-05-09	18,501	18,501	18,000	18,501	5	616.70
2011-05-06	18,600	18,999	18,501	18,501	9	616.70
2011-04-26	17,799	18,600	17,799	18,600	2	620
2011-04-22	18,399	18,399	17,901	17,901	2	596.70
2011-04-21	18,399	18,399	18,399	18,399	11	613.30
2011-04-20	18,201	18,201	18,000	18,000	11	600
2011-04-19	17,901	17,901	17,901	17,901	10	596.70
2011-04-15	17,499	17,949	17,499	17,949	11	598.30
2011-04-14	17,499	17,949	16,881	17,949	22	598.30
2011-04-13	17,730	17,730	17,499	17,499	3	583.30
2011-04-12	17,061	17,799	17,001	17,799	21	593.30
2011-04-11	17,991	17,991	17,019	17,811	7	593.70
2011-04-07	17,991	17,991	17,991	17,991	9	599.70
2011-04-06	18,111	18,699	18,099	18,099	16	603.30
2011-04-05	18,999	18,999	18,321	18,699	6	623.30
2011-04-04	18,261	18,699	18,261	18,699	13	623.30
2011-04-01	19,251	19,251	18,579	18,579	10	619.30
2011-03-31	18,999	18,999	18,999	18,999	10	633.30
2011-03-30	18,501	18,999	18,501	18,999	17	633.30
2011-03-29	18,000	20,001	18,000	20,001	14	666.70
2011-03-28	21,999	21,999	21,999	21,999	45	733.30
2011-03-25	19,101	21,000	19,101	21,000	4	700
2011-03-24	20,859	21,000	20,859	21,000	3	700
2011-03-23	20,499	21,999	20,499	21,999	57	733.30
2011-03-22	19,950	20,199	18,999	20,001	21	666.70
2011-03-18	17,001	18,999	17,001	18,999	211	633.30
2011-03-17	14,199	15,900	13,599	15,900	8	530
2011-03-16	11,631	13,899	11,631	13,299	49	443.30
2011-03-15	12,510	12,999	12,510	12,531	204	417.70
2011-03-14	16,500	17,001	16,500	16,509	229	550.30
2011-03-11	21,501	21,501	21,501	21,501	2	716.70
2011-03-09	21,999	22,500	21,999	21,999	17	733.30
2011-03-07	21,900	21,900	21,900	21,900	1	730
2011-03-04	21,999	22,500	21,999	22,500	35	750
2011-03-03	21,999	23,499	21,999	23,391	24	779.70
2011-02-28	20,799	21,501	20,799	21,501	11	716.70
2011-02-25	21,000	21,000	21,000	21,000	10	700
2011-02-24	21,000	21,000	21,000	21,000	12	700
2011-02-23	21,000	21,999	21,000	21,999	11	733.30
2011-02-22	20,700	21,000	20,700	21,000	21	700
2011-02-21	22,470	22,491	20,199	20,199	97	673.30
2011-02-18	20,811	21,810	20,499	21,399	18	713.30
2011-02-17	21,009	21,009	20,511	20,799	7	693.30
2011-02-16	21,519	21,519	21,399	21,399	11	713.30
2011-02-15	21,999	22,500	21,999	22,299	31	743.30
2011-02-14	21,501	24,000	21,501	22,200	159	740
2011-02-10	21,000	21,501	21,000	21,501	11	716.70
2011-02-09	20,499	21,000	20,499	21,000	10	700
2011-02-08	20,301	20,499	20,250	20,301	19	676.70
2011-02-07	20,100	20,499	20,100	20,499	23	683.30
2011-02-04	20,109	20,439	20,001	20,001	9	666.70
2011-02-03	20,100	20,100	20,100	20,100	30	670
2011-02-02	20,049	20,499	20,049	20,301	48	676.70
2011-02-01	20,100	20,199	20,100	20,100	41	670
2011-01-31	20,901	20,901	20,301	20,301	42	676.70
2011-01-28	20,499	20,499	20,400	20,400	65	680
2011-01-27	20,901	21,000	20,901	21,000	7	700
2011-01-26	20,601	20,601	20,601	20,601	1	686.70
2011-01-25	20,100	20,601	20,100	20,601	12	686.70
2011-01-21	21,300	21,300	21,000	21,000	16	700
2011-01-20	20,901	20,901	20,901	20,901	3	696.70
2011-01-19	20,850	20,850	20,100	20,100	6	670
2011-01-18	20,199	20,199	20,100	20,100	7	670
2011-01-17	20,100	20,211	20,001	20,001	18	666.70
2011-01-14	20,901	20,901	20,049	20,499	15	683.30
2011-01-13	20,799	20,799	19,950	20,799	34	693.30
2011-01-12	20,031	20,400	20,001	20,001	79	666.70
2011-01-11	20,739	20,739	20,739	20,739	1	691.30
2011-01-07	20,799	20,799	20,100	20,199	17	673.30
2011-01-06	20,100	20,100	20,001	20,100	59	670
2011-01-05	21,201	21,201	20,169	20,169	26	672.30
2011-01-04	20,601	20,799	20,220	20,220	20	674

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06月
日	月	火	水	木	金	土
« 05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