1. HOME >
  2. 株価時系列 >
  3. 8783 >
  4. 2016年

8783 GFA(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033033733033112,2003,310
2016-12-2933833833033220,7003,320
2016-12-2833733833033818,7003,380
2016-12-2732833132332947,8003,290
2016-12-2632833332832924,8003,290
2016-12-2232434032232972,0003,290
2016-12-2134034032732958,2003,290
2016-12-2033434533433732,8003,370
2016-12-1935135433733772,4003,370
2016-12-16344365344352114,8003,520
2016-12-1533234533234546,4003,450
2016-12-1432734132633769,3003,370
2016-12-1331932831932651,9003,260
2016-12-1232933132132754,6003,270
2016-12-09315320310317120,4003,170
2016-12-08326326301317101,1003,170
2016-12-0732932932032758,4003,270
2016-12-0632633632332653,4003,260
2016-12-0532533532333051,8003,300
2016-12-0233534032832844,5003,280
2016-12-01341347336337140,6003,370
2016-11-3034035233634450,8003,440
2016-11-2932934332834346,5003,430
2016-11-2832533532533334,5003,330
2016-11-2533533932532878,7003,280
2016-11-2434435233934156,2003,410
2016-11-2234935333735041,5003,500
2016-11-2136937134935087,0003,500
2016-11-1837237836636958,4003,690
2016-11-1736038236037482,1003,740
2016-11-1634537434536851,5003,680
2016-11-1534135834135046,1003,500
2016-11-1433235133134942,8003,490
2016-11-11351361320327120,1003,270
2016-11-10333366331357118,9003,570
2016-11-09370377306327215,7003,270
2016-11-08350369348355134,8003,550
2016-11-07397397342372157,2003,720
2016-11-04385400363365118,6003,650
2016-11-02395422379388197,4003,880
2016-11-0138439538239091,0003,900
2016-10-3140540739539887,0003,980
2016-10-2841441439840596,4004,050
2016-10-27423423408415138,4004,150
2016-10-26427428411419154,9004,190
2016-10-25428428404422504,7004,220
2016-10-24511511416416783,0004,160
2016-10-21544550509516176,8005,160
2016-10-2054755554654845,3005,480
2016-10-1955856154655146,1005,510
2016-10-1759661059059758,1005,970
2016-10-13598630572609276,4006,090
2016-10-12583635583615216,1006,150
2016-10-11558610555598304,0005,980
2016-10-07577585536558204,6005,580
2016-10-06612620572592118,0005,920
2016-10-05627633612622124,7006,220
2016-10-0464064962063492,5006,340
2016-10-0365967063865191,0006,510
2016-09-30658680611680217,1006,800
2016-09-29675682654658173,2006,580
2016-09-2868368567067532,6006,750
2016-09-27687696678683117,6006,830
2016-09-2667269767069298,7006,920
2016-09-2366867566267059,5006,700
2016-09-2167167565466375,7006,630
2016-09-2067167766567153,2006,710
2016-09-1667668066667060,7006,700
2016-09-1569169467768078,6006,800
2016-09-1469070069069188,1006,910
2016-09-13680695676691104,7006,910
2016-09-1267268265868282,8006,820
2016-09-0968369068068070,9006,800
2016-09-0868969667868552,7006,850
2016-09-07661698661698208,8006,980
2016-09-0666067265266282,1006,620
2016-09-05655680655663135,6006,630
2016-09-0265866164265592,1006,550
2016-09-01645665632662200,2006,620
2016-08-31665670632657159,6006,570
2016-08-30634664631664240,6006,640
2016-08-29609639599624123,5006,240
2016-08-261,7461,8101,7461,79625,3005,986.67
2016-08-251,7341,7751,7111,74619,9005,820
2016-08-241,7201,7551,6101,73438,3005,780
2016-08-231,7851,7851,7001,74634,9005,820
2016-08-221,8001,8201,7601,77661,0005,920
2016-08-191,8121,8571,8071,81144,3006,036.67
2016-08-181,8101,8501,7351,85062,0006,166.67
2016-08-171,8351,8351,8001,81747,5006,056.67
2016-08-161,8651,8691,8001,82864,3006,093.33
2016-08-151,8781,8781,8421,85147,3006,170
2016-08-121,8291,8801,8291,84062,0006,133.33
2016-08-101,8101,8451,8001,82937,5006,096.67
2016-08-091,8221,8221,7841,80040,1006,000
2016-08-081,8591,8591,8001,81019,6006,033.33
2016-08-051,8301,8911,7891,81994,9006,063.33
2016-08-041,7901,8321,7721,81434,4006,046.67
2016-08-031,7901,8601,7801,79039,1005,966.67
2016-08-021,7371,8111,7311,80038,5006,000
2016-08-011,7051,7401,7051,71981,0005,730
2016-07-291,6801,7541,6751,73147,2005,770
2016-07-281,6821,6971,6801,6809,7005,600
2016-07-271,6921,7001,6761,68011,8005,600
2016-07-261,6701,6991,6701,69223,0005,640
2016-07-251,6951,6951,6701,68215,2005,606.67
2016-07-221,6601,7001,6601,69915,8005,663.33
2016-07-211,7001,7001,6521,67120,6005,570
2016-07-201,6221,6411,6061,61026,9005,366.67
2016-07-191,6871,6871,6211,64118,7005,470
2016-07-151,6721,7011,6401,65141,3005,503.33
2016-07-141,7071,7341,6811,68112,1005,603.33
2016-07-131,6921,7801,6921,71230,9005,706.67
2016-07-121,6351,7251,6351,70224,9005,673.33
2016-07-111,6911,7251,6421,67536,1005,583.33
2016-07-081,7711,7861,7061,71439,8005,713.33
2016-07-071,8001,8201,7601,78742,6005,956.67
2016-07-061,7481,7901,7291,79048,8005,966.67
2016-07-051,8001,8001,6981,75282,9005,840
2016-07-041,8381,8951,7071,768153,1005,893.33
2016-07-011,6551,8281,6481,800203,2006,000
2016-06-301,5791,6491,5711,649120,1005,496.67
2016-06-291,5801,5881,5521,57940,6005,263.33
2016-06-281,5251,5981,5251,58529,4005,283.33
2016-06-271,5351,5981,5351,56248,4005,206.67
2016-06-241,5251,5701,3001,555103,2005,183.33
2016-06-231,5211,5451,4951,50034,7005,000
2016-06-221,5321,5501,4831,54326,5005,143.33
2016-06-211,5071,5531,4831,55331,4005,176.67
2016-06-201,4821,5451,4701,51831,7005,060
2016-06-171,5101,5101,4841,48711,4004,956.67
2016-06-161,5201,5201,4701,49222,4004,973.33
2016-06-151,4851,5401,3821,52081,1005,066.67
2016-06-141,5601,5601,5021,50646,9005,020
2016-06-131,5671,5831,5501,55537,4005,183.33
2016-06-101,5911,6051,5541,57246,1005,240
2016-06-091,5401,6251,5401,58931,8005,296.67
2016-06-081,5781,5781,5461,55511,1005,183.33
2016-06-071,5761,5791,5391,55460,4005,180
2016-06-061,6091,6091,5751,57632,9005,253.33
2016-06-031,5601,6351,5481,610103,0005,366.67
2016-06-021,5751,5751,5371,55612,5005,186.67
2016-06-011,5501,5901,5021,55636,2005,186.67
2016-05-311,5781,5991,5501,57637,3005,253.33
2016-05-301,5351,6301,5151,55086,0005,166.67
2016-05-271,5341,5831,4681,51885,0005,060
2016-05-261,3771,5371,3701,53796,7005,123.33
2016-05-251,3321,3861,3321,37620,1004,586.67
2016-05-241,3741,3741,3301,33219,5004,440
2016-05-231,3351,3901,3251,34429,2004,480
2016-05-201,2801,3381,2801,33313,5004,443.33
2016-05-191,3001,3281,2811,30013,2004,333.33
2016-05-181,3271,3491,2751,33058,2004,433.33
2016-05-171,3501,3811,3211,35821,1004,526.67
2016-05-161,4001,4001,3501,35037,4004,500
2016-05-131,3761,4001,3601,40027,2004,666.67
2016-05-121,3051,3951,3051,37545,8004,583.33
2016-05-111,2451,4001,2251,35055,8004,500
2016-05-101,2601,2941,2001,260125,4004,200
2016-05-091,3721,4001,2781,290221,9004,300
2016-05-061,4401,4611,3911,40262,9004,673.33
2016-05-021,4411,4991,4121,44057,5004,800
2016-04-281,3001,4501,3001,44992,6004,830
2016-04-271,3101,3231,2511,32151,5004,403.33
2016-04-261,2981,2981,2501,25551,5004,183.33
2016-04-251,3401,3551,2701,30094,2004,333.33
2016-04-221,3381,4901,3011,380293,4004,600
2016-04-211,0591,3411,0201,341298,7004,470
2016-04-208951,0418921,041110,9003,470
2016-04-19905950888891112,1002,970
2016-04-1888591085590036,6003,000
2016-04-1587688085787022,1002,900
2016-04-1486088385287624,1002,920
2016-04-1384086483085021,6002,833.33
2016-04-1282084882084823,8002,826.67
2016-04-1183083080381213,6002,706.67
2016-04-088208368208307,2002,766.67
2016-04-078188368188313,2002,770
2016-04-068298298158182,3002,726.67
2016-04-0582083781581918,7002,730
2016-04-048158218158216,0002,736.67
2016-04-018258298158155,0002,716.67
2016-03-318378378268272,0002,756.67
2016-03-3083583982583128,3002,770
2016-03-298218308158218,4002,736.67
2016-03-2884784881082412,0002,746.67
2016-03-2582184882084819,3002,826.67
2016-03-2480083780083618,2002,786.67
2016-03-2380081978981316,0002,710
2016-03-227758007747998,1002,663.33
2016-03-187607807607623,1002,540
2016-03-177607727607654,4002,550
2016-03-167747807667704,5002,566.67
2016-03-157897897897891002,630
2016-03-147617907617744,7002,580
2016-03-117707807557703,6002,566.67
2016-03-107607657607659002,550
2016-03-097427577427513,4002,503.33
2016-03-087877877377714,6002,570
2016-03-0776578175978112,8002,603.33
2016-03-047607607527522,4002,506.67
2016-03-0376077075075011,7002,500
2016-03-027607817497609,3002,533.33
2016-03-017357737357732,5002,576.67
2016-02-297407407407401002,466.67
2016-02-267457497407403,0002,466.67
2016-02-257507507467462,1002,486.67
2016-02-247507507417492,9002,496.67
2016-02-237507507447504002,500
2016-02-227487487487484002,493.33
2016-02-197457457357453,4002,483.33
2016-02-187447507307503,8002,500
2016-02-177547547417418002,470
2016-02-167597597547547002,513.33
2016-02-157457567457549002,513.33
2016-02-1276676669573712,3002,456.67
2016-02-1073878173478134,7002,603.33
2016-02-097317657207498,2002,496.67
2016-02-087507607167546,3002,513.33
2016-02-057817817667801,0002,600
2016-02-048198197908107,8002,700
2016-02-038248248008199,3002,730
2016-02-0280583079583011,3002,766.67
2016-02-017888107717935,8002,643.33
2016-01-297577887517887,4002,626.67
2016-01-287707937707702,6002,566.67
2016-01-2780080076177711,9002,590
2016-01-2672979472679213,2002,640
2016-01-2570773170772642,3002,420
2016-01-2270572070572014,0002,400
2016-01-2168372068372013,6002,400
2016-01-206927116807085,5002,360
2016-01-197057116897075,8002,356.67
2016-01-1868573567372813,7002,426.67
2016-01-157377377117356,7002,450
2016-01-1469773669773119,7002,436.67
2016-01-136537056536949,4002,313.33
2016-01-1265766063065316,7002,176.67
2016-01-086556636486573,7002,190
2016-01-076756756416635,8002,210
2016-01-067007006666906,8002,300
2016-01-057167256747008,9002,333.33
2016-01-047227407227282,0002,426.67

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