8783 GFA(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	368	379	365	376	19,400	1,253.33
2013-12-27	365	372	356	356	11,100	1,186.67
2013-12-26	359	364	354	360	5,700	1,200
2013-12-25	349	370	343	347	26,000	1,156.67
2013-12-24	344	350	337	342	27,500	1,140
2013-12-20	352	360	350	350	14,900	1,166.67
2013-12-19	359	368	359	368	9,700	1,226.67
2013-12-18	354	361	353	359	13,000	1,196.67
2013-12-17	369	369	350	361	21,200	1,203.33
2013-12-16	386	386	369	369	21,600	1,230
2013-12-13	386	386	366	370	33,100	1,233.33
2013-12-12	409	409	385	394	27,100	1,313.33
2013-12-11	428	428	403	406	35,400	1,353.33
2013-12-10	427	430	403	420	68,800	1,400
2013-12-09	452	510	452	466	92,800	1,553.33
2013-12-06	450	451	442	446	10,300	1,486.67
2013-12-05	460	467	440	452	41,200	1,506.67
2013-12-04	508	515	446	456	111,800	1,520
2013-12-03	564	566	501	501	87,400	1,670
2013-12-02	561	632	524	588	237,900	1,960
2013-11-29	621	621	600	621	90,700	2,070
2013-11-28	441	521	441	521	143,800	1,736.67
2013-11-27	445	565	441	441	273,900	1,470
2013-11-26	402	490	380	485	250,300	1,616.67
2013-11-25	345	410	342	410	60,300	1,366.67
2013-11-22	326	335	322	330	17,900	1,100
2013-11-21	328	342	321	321	12,300	1,070
2013-11-20	341	347	326	334	10,100	1,113.33
2013-11-19	308	350	308	325	34,400	1,083.33
2013-11-18	309	313	304	305	8,400	1,016.67
2013-11-15	305	316	289	310	18,700	1,033.33
2013-11-14	298	309	298	309	16,500	1,030
2013-11-13	293	314	293	300	13,200	1,000
2013-11-12	320	320	281	293	48,700	976.67
2013-11-11	305	357	286	323	61,000	1,076.67
2013-11-08	284	284	283	283	300	943.33
2013-11-07	285	290	285	290	3,800	966.67
2013-11-06	280	291	280	287	2,800	956.67
2013-11-05	284	284	275	280	2,900	933.33
2013-11-01	285	285	275	279	16,100	930
2013-10-31	296	297	285	286	15,400	953.33
2013-10-30	308	308	297	299	4,800	996.67
2013-10-29	305	307	297	300	7,400	1,000
2013-10-28	323	323	307	312	9,500	1,040
2013-10-25	294	350	294	308	79,500	1,026.67
2013-10-24	287	296	285	292	4,100	973.33
2013-10-23	285	309	285	288	21,800	960
2013-10-22	291	296	285	285	8,400	950
2013-10-21	282	294	282	289	9,000	963.33
2013-10-18	277	279	270	279	2,800	930
2013-10-17	274	282	274	282	2,800	940
2013-10-16	270	287	265	279	9,300	930
2013-10-15	267	271	267	271	1,200	903.33
2013-10-11	276	295	269	269	24,000	896.67
2013-10-10	272	285	270	271	6,600	903.33
2013-10-09	257	271	257	271	4,000	903.33
2013-10-08	267	268	250	268	4,500	893.33
2013-10-07	271	286	253	268	7,900	893.33
2013-10-04	273	275	261	267	13,600	890
2013-10-03	273	280	273	274	4,500	913.33
2013-10-02	281	289	273	273	6,100	910
2013-10-01	286	288	282	283	2,200	943.33
2013-09-30	282	286	278	281	5,500	936.67
2013-09-27	278	288	278	282	7,600	940
2013-09-26	275	284	272	275	11,600	916.67
2013-09-25	293	297	275	275	15,200	916.67
2013-09-24	304	309	285	293	21,300	976.67
2013-09-20	307	311	303	304	6,900	1,013.33
2013-09-19	307	313	300	307	12,600	1,023.33
2013-09-18	303	309	302	306	6,800	1,020
2013-09-17	298	311	298	301	10,600	1,003.33
2013-09-13	310	322	303	305	8,400	1,016.67
2013-09-12	311	323	311	318	2,700	1,060
2013-09-11	316	324	310	310	9,700	1,033.33
2013-09-10	318	318	310	318	9,000	1,060
2013-09-09	333	333	303	316	13,100	1,053.33
2013-09-06	310	310	301	306	19,200	1,020
2013-09-05	338	338	313	313	25,300	1,043.33
2013-09-04	343	343	313	336	31,700	1,120
2013-09-03	306	384	306	342	107,700	1,140
2013-09-02	326	328	300	304	63,000	1,013.33
2013-08-30	333	366	310	366	87,400	1,220
2013-08-29	300	300	284	285	2,700	950
2013-08-28	300	303	299	300	12,600	1,000
2013-08-27	301	303	300	303	6,300	1,010
2013-08-26	310	310	300	303	6,700	1,010
2013-08-23	306	306	292	304	8,000	1,013.33
2013-08-22	299	299	295	298	10,100	993.33
2013-08-21	295	308	295	307	1,300	1,023.33
2013-08-20	300	302	292	294	5,700	980
2013-08-19	290	310	290	302	11,000	1,006.67
2013-08-16	285	300	282	292	3,500	973.33
2013-08-15	275	287	275	285	9,500	950
2013-08-14	275	285	274	281	2,800	936.67
2013-08-13	280	281	272	276	2,400	920
2013-08-12	300	300	264	272	4,700	906.67
2013-08-09	296	297	296	297	400	990
2013-08-08	300	301	300	301	900	1,003.33
2013-08-07	297	305	295	295	5,600	983.33
2013-08-06	292	306	292	302	6,100	1,006.67
2013-08-05	295	305	287	290	4,800	966.67
2013-08-02	282	308	282	290	3,100	966.67
2013-08-01	286	286	262	273	3,100	910
2013-07-31	299	299	286	286	900	953.33
2013-07-30	286	295	286	295	1,200	983.33
2013-07-29	296	298	293	293	12,500	976.67
2013-07-26	295	320	295	304	3,000	1,013.33
2013-07-25	315	315	306	306	1,200	1,020
2013-07-24	306	314	303	307	2,500	1,023.33
2013-07-23	317	324	303	303	5,700	1,010
2013-07-22	313	314	298	309	7,100	1,030
2013-07-19	337	338	314	314	15,600	1,046.67
2013-07-18	345	347	330	338	21,000	1,126.67
2013-07-17	349	351	329	350	12,700	1,166.67
2013-07-16	323	351	315	351	16,500	1,170
2013-07-12	310	319	303	319	22,400	1,063.33
2013-07-11	304	312	303	312	11,200	1,040
2013-07-10	301	301	300	300	17,500	1,000
2013-07-09	307	308	303	305	15,200	1,016.67
2013-07-08	313	315	300	303	30,800	1,010
2013-07-05	320	320	291	305	58,700	1,016.67
2013-07-04	319	329	315	319	9,200	1,063.33
2013-07-03	311	320	311	311	13,400	1,036.67
2013-07-02	308	320	304	308	15,800	1,026.67
2013-07-01	315	325	299	315	29,200	1,050
2013-06-28	258	316	258	305	56,800	1,016.67
2013-06-27	239	256	236	256	18,700	853.33
2013-06-26	243	248	221	235	47,300	783.33
2013-06-25	270	271	240	255	39,800	850
2013-06-24	296	296	274	282	28,000	940
2013-06-21	300	304	294	295	18,100	983.33
2013-06-20	290	310	290	300	37,300	1,000
2013-06-19	302	310	295	305	43,300	1,016.67
2013-06-18	302	310	290	302	124,600	1,006.67
2013-06-17	296	333	293	300	416,700	1,000
2013-06-14	414	416	360	360	178,700	1,200
2013-06-13	440	440	416	440	402,800	1,466.67
2013-06-12	360	360	360	360	20,000	1,200
2013-06-11	249	280	242	280	53,100	933.33
2013-06-10	201	208	200	200	21,100	666.67
2013-06-07	224	224	183	193	40,000	643.33
2013-06-06	270	270	221	223	29,900	743.33
2013-06-05	273	284	270	270	8,800	900
2013-06-04	270	275	259	270	16,700	900
2013-06-03	276	278	275	278	11,300	926.67
2013-05-31	282	287	277	278	6,900	926.67
2013-05-30	296	296	280	280	7,700	933.33
2013-05-29	284	302	283	295	8,600	983.33
2013-05-28	285	288	279	282	7,100	940
2013-05-27	303	303	285	285	6,200	950
2013-05-24	287	305	285	291	14,600	970
2013-05-23	320	320	275	284	36,500	946.67
2013-05-22	315	328	311	318	8,500	1,060
2013-05-21	332	332	320	320	6,200	1,066.67
2013-05-20	333	339	329	332	18,900	1,106.67
2013-05-17	294	320	294	316	12,500	1,053.33
2013-05-16	320	328	293	301	47,200	1,003.33
2013-05-15	330	338	321	322	39,700	1,073.33
2013-05-14	348	356	322	333	28,300	1,110
2013-05-13	350	350	321	350	41,700	1,166.67
2013-05-10	360	360	341	344	15,600	1,146.67
2013-05-09	354	365	346	356	28,800	1,186.67
2013-05-08	349	361	340	345	38,400	1,150
2013-05-07	355	363	345	345	30,300	1,150
2013-05-02	339	346	324	345	24,500	1,150
2013-05-01	326	345	321	340	29,700	1,133.33
2013-04-30	312	336	312	326	10,900	1,086.67
2013-04-26	341	341	321	326	18,300	1,086.67
2013-04-25	364	364	335	342	17,700	1,140
2013-04-24	355	368	350	357	38,000	1,190
2013-04-23	342	355	333	355	26,400	1,183.33
2013-04-22	321	343	321	338	21,600	1,126.67
2013-04-19	316	318	311	312	18,800	1,040
2013-04-18	315	325	309	315	28,600	1,050
2013-04-17	320	323	309	317	36,700	1,056.67
2013-04-16	323	333	304	310	24,700	1,033.33
2013-04-15	343	346	327	327	17,500	1,090
2013-04-12	325	343	325	335	12,500	1,116.67
2013-04-11	342	362	330	333	37,500	1,110
2013-04-10	360	367	340	348	33,400	1,160
2013-04-09	430	430	354	366	119,200	1,220
2013-04-08	328	389	323	386	194,900	1,286.67
2013-04-05	330	360	308	309	109,900	1,030
2013-04-04	300	306	275	295	34,600	983.33
2013-04-03	300	320	293	293	27,100	976.67
2013-04-02	266	321	250	298	108,600	993.33
2013-04-01	353	360	305	306	112,800	1,020
2013-03-29	390	393	373	385	48,300	1,283.33
2013-03-28	365	384	348	383	34,000	1,276.67
2013-03-27	358	374	340	362	30,600	1,206.67
2013-03-26	38,301	38,400	35,901	36,750	518	1,225
2013-03-25	38,400	39,999	36,999	39,000	813	1,300
2013-03-22	36,000	37,701	35,001	36,999	316	1,233.30
2013-03-21	36,000	39,300	35,499	36,999	893	1,233.30
2013-03-19	36,150	36,201	33,699	34,200	517	1,140
2013-03-18	35,250	37,449	35,250	35,751	266	1,191.70
2013-03-15	37,050	38,001	35,799	35,850	351	1,195
2013-03-14	35,850	38,451	34,551	38,451	302	1,281.70
2013-03-13	35,001	36,201	34,299	35,001	188	1,166.70
2013-03-12	34,800	35,700	33,801	34,500	500	1,150
2013-03-11	39,000	39,000	36,000	36,201	541	1,206.70
2013-03-08	39,750	40,950	37,851	38,949	978	1,298.30
2013-03-07	39,900	40,299	36,501	38,901	981	1,296.70
2013-03-06	34,950	39,999	33,999	39,300	1,867	1,310
2013-03-05	41,400	42,801	36,351	36,351	3,554	1,211.70
2013-03-04	35,799	36,999	32,151	35,799	1,147	1,193.30
2013-03-01	32,001	39,801	29,499	34,401	3,727	1,146.70
2013-02-28	33,399	33,399	32,250	33,399	1,634	1,113.30
2013-02-27	23,799	28,401	23,220	28,401	550	946.70
2013-02-26	22,410	23,961	22,410	23,400	243	780
2013-02-25	22,800	23,820	22,269	23,409	404	780.30
2013-02-22	22,680	22,680	22,020	22,200	142	740
2013-02-21	22,200	23,001	22,029	22,800	133	760
2013-02-20	22,200	22,701	21,801	22,701	171	756.70
2013-02-19	21,801	22,971	21,651	22,101	193	736.70
2013-02-18	21,639	22,449	21,120	21,399	292	713.30
2013-02-15	24,240	24,321	21,600	22,461	390	748.70
2013-02-14	21,531	23,739	21,201	23,739	582	791.30
2013-02-13	23,100	24,489	21,300	21,300	657	710
2013-02-12	24,069	24,081	22,200	22,671	829	755.70
2013-02-08	27,999	27,999	24,069	24,399	754	813.30
2013-02-07	27,981	30,000	26,499	27,900	603	930
2013-02-06	28,179	29,160	26,301	27,399	864	913.30
2013-02-05	27,600	32,400	25,299	29,181	2,942	972.70
2013-02-04	22,701	27,600	22,311	27,600	2,689	920
2013-02-01	22,851	23,490	21,999	22,599	1,117	753.30
2013-01-31	22,401	26,670	22,401	24,351	3,991	811.70
2013-01-30	20,901	22,500	20,850	21,669	485	722.30
2013-01-29	21,339	21,381	20,661	20,661	140	688.70
2013-01-28	21,450	21,450	20,499	20,940	156	698
2013-01-25	19,881	21,471	19,881	21,471	207	715.70
2013-01-24	19,839	20,259	19,809	20,259	70	675.30
2013-01-23	21,000	21,000	19,800	19,971	283	665.70
2013-01-22	21,249	21,249	20,859	21,000	81	700
2013-01-21	21,501	21,789	21,000	21,351	203	711.70
2013-01-18	21,000	21,801	21,000	21,801	174	726.70
2013-01-17	21,000	21,270	20,550	21,201	127	706.70
2013-01-16	21,261	21,501	20,400	21,501	134	716.70
2013-01-15	21,600	21,621	21,009	21,201	114	706.70
2013-01-11	21,801	21,861	20,901	21,669	209	722.30
2013-01-10	22,791	22,791	21,801	21,810	243	727
2013-01-09	22,500	22,800	21,999	22,731	201	757.70
2013-01-08	22,971	23,601	21,540	22,260	448	742
2013-01-07	22,551	24,990	22,419	22,500	1,369	750
2013-01-04	21,201	21,291	20,700	21,291	190	709.70

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