8783 GFA(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	710	737	709	737	3,600	2,456.67
2015-12-29	708	735	707	725	2,900	2,416.67
2015-12-28	723	725	700	723	2,400	2,410
2015-12-25	715	736	706	728	3,000	2,426.67
2015-12-24	750	751	717	717	4,900	2,390
2015-12-22	741	750	700	750	16,100	2,500
2015-12-21	766	766	750	750	10,900	2,500
2015-12-18	782	782	771	772	4,300	2,573.33
2015-12-17	775	805	759	759	6,700	2,530
2015-12-16	765	790	765	780	6,800	2,600
2015-12-15	765	780	757	760	4,600	2,533.33
2015-12-14	788	792	750	780	7,100	2,600
2015-12-11	806	814	785	809	10,400	2,696.67
2015-12-10	818	818	800	806	25,700	2,686.67
2015-12-09	821	823	815	818	12,800	2,726.67
2015-12-08	829	830	820	830	4,700	2,766.67
2015-12-07	806	832	802	820	8,300	2,733.33
2015-12-04	820	824	796	800	45,100	2,666.67
2015-12-03	825	830	815	820	25,500	2,733.33
2015-12-02	854	854	825	825	13,200	2,750
2015-12-01	856	867	840	850	7,300	2,833.33
2015-11-30	865	875	840	867	41,800	2,890
2015-11-27	871	892	871	879	11,200	2,930
2015-11-26	869	871	842	871	6,500	2,903.33
2015-11-25	870	879	869	869	11,700	2,896.67
2015-11-24	854	888	854	883	15,000	2,943.33
2015-11-20	863	874	854	862	7,500	2,873.33
2015-11-19	851	863	851	854	6,800	2,846.67
2015-11-18	850	864	848	852	13,400	2,840
2015-11-17	832	854	832	850	33,900	2,833.33
2015-11-16	837	844	830	831	42,900	2,770
2015-11-13	830	838	825	837	16,400	2,790
2015-11-12	828	828	820	821	14,000	2,736.67
2015-11-11	826	828	822	828	21,200	2,760
2015-11-10	812	830	812	819	25,100	2,730
2015-11-09	812	815	805	814	15,400	2,713.33
2015-11-06	812	820	808	812	11,500	2,706.67
2015-11-05	806	813	804	804	4,400	2,680
2015-11-04	819	828	803	815	13,500	2,716.67
2015-11-02	829	829	800	817	26,500	2,723.33
2015-10-30	857	872	843	870	15,000	2,900
2015-10-29	895	896	837	856	52,800	2,853.33
2015-10-28	910	925	880	897	58,900	2,990
2015-10-27	935	935	906	919	17,100	3,063.33
2015-10-26	963	976	908	944	44,400	3,146.67
2015-10-23	982	985	906	963	117,300	3,210
2015-10-22	891	970	891	967	75,900	3,223.33
2015-10-21	821	893	821	891	106,200	2,970
2015-10-20	818	833	818	819	22,600	2,730
2015-10-19	817	832	816	817	29,000	2,723.33
2015-10-16	813	822	811	811	27,000	2,703.33
2015-10-15	808	839	808	813	20,800	2,710
2015-10-14	817	828	791	809	68,300	2,696.67
2015-10-13	810	845	801	839	1,052,601	2,796.67
2015-10-09	787	800	775	800	47,500	2,666.67
2015-10-08	745	787	732	787	30,900	2,623.33
2015-10-07	720	736	713	736	50,400	2,453.33
2015-10-06	742	742	720	724	15,700	2,413.33
2015-10-05	738	750	724	728	26,600	2,426.67
2015-10-02	721	739	715	739	15,500	2,463.33
2015-10-01	703	741	685	732	39,000	2,440
2015-09-30	731	750	700	718	32,300	2,393.33
2015-09-29	761	768	738	758	24,600	2,526.67
2015-09-28	772	779	750	769	14,800	2,563.33
2015-09-25	777	780	770	780	27,600	2,600
2015-09-24	770	789	770	781	18,300	2,603.33
2015-09-18	765	780	764	778	31,100	2,593.33
2015-09-17	753	785	738	780	60,400	2,600
2015-09-16	754	761	740	756	14,900	2,520
2015-09-15	763	770	746	769	43,700	2,563.33
2015-09-14	717	758	717	758	60,400	2,526.67
2015-09-11	694	736	689	702	38,200	2,340
2015-09-10	658	699	651	695	18,800	2,316.67
2015-09-09	681	690	650	676	19,300	2,253.33
2015-09-08	690	690	605	675	64,700	2,250
2015-09-07	699	710	689	692	17,500	2,306.67
2015-09-04	716	716	693	693	27,200	2,310
2015-09-03	707	724	700	722	11,900	2,406.67
2015-09-02	705	722	680	715	14,000	2,383.33
2015-09-01	723	728	700	720	23,600	2,400
2015-08-31	700	725	698	724	10,100	2,413.33
2015-08-28	690	700	690	700	16,400	2,333.33
2015-08-27	690	701	685	696	25,900	2,320
2015-08-26	658	700	640	698	63,600	2,326.67
2015-08-25	635	710	618	698	40,300	2,326.67
2015-08-24	680	705	654	700	35,100	2,333.33
2015-08-21	705	717	685	717	21,400	2,390
2015-08-20	721	721	705	712	15,200	2,373.33
2015-08-19	701	724	701	717	8,800	2,390
2015-08-18	711	719	703	713	5,600	2,376.67
2015-08-17	727	727	707	720	9,400	2,400
2015-08-14	710	717	684	717	13,600	2,390
2015-08-13	707	720	705	720	6,100	2,400
2015-08-12	720	722	702	722	10,900	2,406.67
2015-08-11	713	724	712	724	2,800	2,413.33
2015-08-10	715	720	705	720	5,200	2,400
2015-08-07	711	737	711	716	4,800	2,386.67
2015-08-06	715	725	706	724	8,300	2,413.33
2015-08-05	715	720	704	715	3,400	2,383.33
2015-08-04	727	728	716	728	8,900	2,426.67
2015-08-03	750	750	720	735	12,800	2,450
2015-07-31	738	739	711	735	12,500	2,450
2015-07-30	739	739	716	739	6,000	2,463.33
2015-07-29	722	730	703	730	16,700	2,433.33
2015-07-28	717	744	685	737	18,200	2,456.67
2015-07-27	744	745	720	731	15,000	2,436.67
2015-07-24	737	743	727	743	4,900	2,476.67
2015-07-23	754	754	735	737	4,600	2,456.67
2015-07-22	733	757	730	755	10,100	2,516.67
2015-07-21	761	761	734	745	10,400	2,483.33
2015-07-17	762	775	731	731	15,000	2,436.67
2015-07-16	777	780	762	773	15,200	2,576.67
2015-07-15	770	775	768	775	12,600	2,583.33
2015-07-14	755	770	750	770	17,700	2,566.67
2015-07-13	747	757	730	755	12,600	2,516.67
2015-07-10	732	755	721	755	9,100	2,516.67
2015-07-09	725	763	717	747	15,300	2,490
2015-07-08	760	760	730	740	9,300	2,466.67
2015-07-07	760	763	740	757	7,400	2,523.33
2015-07-06	774	774	731	754	16,400	2,513.33
2015-07-03	770	783	754	777	20,200	2,590
2015-07-02	778	783	770	770	11,500	2,566.67
2015-07-01	767	778	745	778	34,000	2,593.33
2015-06-30	783	786	770	772	25,600	2,573.33
2015-06-29	778	793	765	784	32,500	2,613.33
2015-06-26	781	797	781	789	41,300	2,630
2015-06-25	771	782	770	781	23,900	2,603.33
2015-06-24	783	783	768	783	17,500	2,610
2015-06-23	758	785	755	774	40,600	2,580
2015-06-22	736	756	736	756	20,600	2,520
2015-06-19	737	750	727	742	28,800	2,473.33
2015-06-18	728	746	728	731	35,800	2,436.67
2015-06-17	720	734	700	734	29,300	2,446.67
2015-06-16	734	734	656	710	40,000	2,366.67
2015-06-15	745	748	730	734	6,600	2,446.67
2015-06-12	738	749	722	742	17,000	2,473.33
2015-06-11	754	754	739	741	14,800	2,470
2015-06-10	765	771	735	739	47,700	2,463.33
2015-06-09	735	765	721	750	37,800	2,500
2015-06-08	737	745	709	730	42,300	2,433.33
2015-06-05	740	747	725	737	28,300	2,456.67
2015-06-04	738	750	737	748	26,400	2,493.33
2015-06-03	720	745	714	743	39,700	2,476.67
2015-06-02	721	723	708	715	5,700	2,383.33
2015-06-01	718	727	701	725	11,500	2,416.67
2015-05-29	722	730	701	726	29,500	2,420
2015-05-28	716	730	716	722	14,800	2,406.67
2015-05-27	730	730	719	720	20,300	2,400
2015-05-26	735	738	728	736	4,600	2,453.33
2015-05-25	758	760	738	738	11,900	2,460
2015-05-22	722	749	719	745	26,200	2,483.33
2015-05-21	728	750	715	733	19,500	2,443.33
2015-05-20	740	748	725	733	21,100	2,443.33
2015-05-19	743	753	733	750	20,200	2,500
2015-05-18	760	760	730	743	18,600	2,476.67
2015-05-15	742	763	730	749	15,100	2,496.67
2015-05-14	720	742	720	742	12,800	2,473.33
2015-05-13	735	745	705	742	15,000	2,473.33
2015-05-12	759	759	723	724	17,600	2,413.33
2015-05-11	753	765	738	752	30,900	2,506.67
2015-05-08	764	764	735	751	40,000	2,503.33
2015-05-07	731	778	731	763	27,600	2,543.33
2015-05-01	722	745	704	722	63,500	2,406.67
2015-04-30	771	771	722	722	42,700	2,406.67
2015-04-28	762	785	762	780	11,100	2,600
2015-04-27	786	790	757	774	51,100	2,580
2015-04-24	785	800	782	782	67,800	2,606.67
2015-04-23	774	795	774	783	17,600	2,610
2015-04-22	780	790	755	782	21,800	2,606.67
2015-04-21	799	804	781	789	8,200	2,630
2015-04-20	805	805	782	794	31,100	2,646.67
2015-04-17	785	810	777	810	40,600	2,700
2015-04-16	790	790	765	778	27,800	2,593.33
2015-04-15	751	805	751	763	39,400	2,543.33
2015-04-14	763	765	745	754	21,900	2,513.33
2015-04-13	787	787	739	759	64,600	2,530
2015-04-10	800	809	780	788	37,100	2,626.67
2015-04-09	756	812	756	799	45,500	2,663.33
2015-04-08	741	769	711	760	64,000	2,533.33
2015-04-07	800	800	712	726	120,300	2,420
2015-04-06	805	829	781	800	54,500	2,666.67
2015-04-03	830	841	819	829	39,500	2,763.33
2015-04-02	838	849	817	830	50,100	2,766.67
2015-04-01	826	840	785	830	44,200	2,766.67
2015-03-31	850	875	820	840	63,200	2,800
2015-03-30	870	888	826	849	101,300	2,830
2015-03-27	828	906	828	862	96,100	2,873.33
2015-03-26	828	839	808	839	64,800	2,796.67
2015-03-25	827	845	827	828	48,500	2,760
2015-03-24	840	840	820	821	61,200	2,736.67
2015-03-23	803	846	795	846	102,800	2,820
2015-03-20	799	818	785	797	96,300	2,656.67
2015-03-19	795	830	770	784	103,600	2,613.33
2015-03-18	723	810	723	810	91,000	2,700
2015-03-17	720	735	702	718	46,900	2,393.33
2015-03-16	760	762	673	723	111,500	2,410
2015-03-13	793	815	665	680	189,900	2,266.67
2015-03-12	735	778	734	778	144,000	2,593.33
2015-03-11	691	739	691	730	88,900	2,433.33
2015-03-10	704	711	682	693	73,000	2,310
2015-03-09	662	712	662	690	143,900	2,300
2015-03-06	652	674	645	660	108,100	2,200
2015-03-05	628	647	628	644	49,500	2,146.67
2015-03-04	616	636	616	628	31,600	2,093.33
2015-03-03	614	620	608	617	35,000	2,056.67
2015-03-02	642	642	608	613	49,000	2,043.33
2015-02-27	620	640	615	632	53,900	2,106.67
2015-02-26	627	627	612	612	25,900	2,040
2015-02-25	609	636	607	628	32,900	2,093.33
2015-02-24	617	619	588	605	95,600	2,016.67
2015-02-23	666	666	617	626	166,100	2,086.67
2015-02-20	619	680	618	656	144,200	2,186.67
2015-02-19	620	654	606	625	125,600	2,083.33
2015-02-18	645	646	602	619	168,200	2,063.33
2015-02-17	560	657	560	615	454,000	2,050
2015-02-16	529	572	522	557	54,800	1,856.67
2015-02-13	516	536	510	516	32,000	1,720
2015-02-12	501	548	501	536	39,800	1,786.67
2015-02-10	500	517	495	501	50,100	1,670
2015-02-09	507	518	492	500	23,800	1,666.67
2015-02-06	503	529	490	507	31,000	1,690
2015-02-05	545	545	493	502	47,900	1,673.33
2015-02-04	548	550	527	530	39,400	1,766.67
2015-02-03	550	584	550	568	67,900	1,893.33
2015-02-02	530	547	520	544	66,900	1,813.33
2015-01-30	615	615	525	536	215,600	1,786.67
2015-01-29	640	646	608	625	51,900	2,083.33
2015-01-28	637	660	637	647	19,500	2,156.67
2015-01-27	670	671	632	647	72,200	2,156.67
2015-01-26	690	695	632	673	101,200	2,243.33
2015-01-23	700	724	675	702	83,200	2,340
2015-01-22	705	730	667	703	101,300	2,343.33
2015-01-21	670	721	660	710	79,900	2,366.67
2015-01-20	715	746	680	690	234,000	2,300
2015-01-19	714	720	667	720	152,400	2,400
2015-01-16	675	731	657	710	234,100	2,366.67
2015-01-15	600	670	600	655	240,400	2,183.33
2015-01-14	585	603	573	594	45,000	1,980
2015-01-13	585	591	575	587	9,800	1,956.67
2015-01-09	598	602	583	585	31,200	1,950
2015-01-08	587	600	550	597	27,500	1,990
2015-01-07	590	590	567	578	33,700	1,926.67
2015-01-06	612	632	588	600	31,400	2,000
2015-01-05	611	640	581	632	51,300	2,106.67

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