1. HOME >
  2. 株価時系列 >
  3. 8783 >
  4. 2019年

8783 GFA(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3019419619419626,1001,960
2019-12-2719119619119639,5001,960
2019-12-26188202188190155,3001,900
2019-12-25193193188188160,6001,880
2019-12-24194194192192103,6001,920
2019-12-2319419818819499,5001,940
2019-12-2019719719319582,8001,950
2019-12-1919619819519616,9001,960
2019-12-1820020019519661,7001,960
2019-12-17196200196199107,5001,990
2019-12-1620020219619679,7001,960
2019-12-1320120219920061,0002,000
2019-12-1220120220020133,5002,010
2019-12-1120320320020131,4002,010
2019-12-1020220220020252,6002,020
2019-12-0920220320120227,2002,020
2019-12-0620120320120212,0002,020
2019-12-0520420420020282,7002,020
2019-12-0420620620320518,0002,050
2019-12-0320320720320518,1002,050
2019-12-0220720820520739,4002,070
2019-11-2920720920620628,9002,060
2019-11-2820820820520628,1002,060
2019-11-2720320820320868,6002,080
2019-11-26204204202203115,8002,030
2019-11-2520620720420427,4002,040
2019-11-2220820820420529,5002,050
2019-11-21208211203205120,9002,050
2019-11-20207215203205191,5002,050
2019-11-1920320820220572,5002,050
2019-11-1820320520120378,8002,030
2019-11-1520320520220278,4002,020
2019-11-1420420420120129,6002,010
2019-11-1320320520120283,7002,020
2019-11-1220020320020267,1002,020
2019-11-1120320420020191,7002,010
2019-11-0820420620220499,0002,040
2019-11-07207207202204108,6002,040
2019-11-0620620820520826,6002,080
2019-11-0520620920520578,9002,050
2019-11-0120620820420666,6002,060
2019-10-3120520920520985,9002,090
2019-10-30211211205205115,7002,050
2019-10-29208211207211145,7002,110
2019-10-2821021020821089,9002,100
2019-10-25213213208212128,1002,120
2019-10-2420721220621299,3002,120
2019-10-23209216205206234,1002,060
2019-10-2120720920520932,0002,090
2019-10-182072072052076,7002,070
2019-10-172062062042066,6002,060
2019-10-1620920920520737,1002,070
2019-10-1520320820220856,9002,080
2019-10-1120420520120238,3002,020
2019-10-1020620720520511,6002,050
2019-10-0920920920420646,7002,060
2019-10-0820620920620832,0002,080
2019-10-0720620720420614,5002,060
2019-10-0420820820420414,6002,040
2019-10-0320620820320847,6002,080
2019-10-0220620920620627,9002,060
2019-10-0121021320520568,6002,050
2019-09-30204218203206118,2002,060
2019-09-2720421220220578,3002,050
2019-09-26208210202210129,2002,100
2019-09-2521021120620756,5002,070
2019-09-2421221620520861,4002,080
2019-09-20203214201212118,6002,120
2019-09-1920420520020397,3002,030
2019-09-18210210202204133,1002,040
2019-09-17217217207209171,4002,090
2019-09-13215219210213312,8002,130
2019-09-12224227214219379,1002,190
2019-09-112202822192281,949,3002,280
2019-09-1022622621021278,2002,120
2019-09-0922923022322735,9002,270
2019-09-0623423422822830,2002,280
2019-09-0523423823023336,0002,330
2019-09-0424124223223240,0002,320
2019-09-0324224723824042,8002,400
2019-09-0223325122824738,9002,470
2019-08-3022923922923713,6002,370
2019-08-2923523722322844,4002,280
2019-08-2824925223824018,6002,400
2019-08-2725726024825024,6002,500
2019-08-2625826225525631,5002,560
2019-08-2325526625526334,6002,630
2019-08-2227027727027110,6002,710
2019-08-212762792712715,3002,710
2019-08-202842842772789,2002,780
2019-08-1927428325228236,0002,820
2019-08-1627827926927928,6002,790
2019-08-152752772722749,4002,740
2019-08-142762832762798,2002,790
2019-08-132742792732745,3002,740
2019-08-0929129327527947,1002,790
2019-08-0829329628028136,7002,810
2019-08-0728630128329719,7002,970
2019-08-0627528927228531,8002,850
2019-08-0530430429129132,2002,910
2019-08-023103103033046,5003,040
2019-08-0130231330131128,0003,110
2019-07-313043053023058,3003,050
2019-07-3030530930030414,7003,040
2019-07-293053103043048,2003,040
2019-07-2630931030230217,5003,020
2019-07-253093143083087,5003,080
2019-07-2431531730631214,9003,120
2019-07-2330532030531841,0003,180
2019-07-2230630930330515,5003,050
2019-07-1930531030230514,5003,050
2019-07-1830830829730232,7003,020
2019-07-1730930930630820,8003,080
2019-07-1631031530931136,9003,110
2019-07-1232532531231359,9003,130
2019-07-1132432431832133,1003,210
2019-07-1032532631532558,8003,250
2019-07-09313333312324106,5003,240
2019-07-0832132230730799,7003,070
2019-07-0532632631732377,3003,230
2019-07-0431232831232330,7003,230
2019-07-0332332531031987,9003,190
2019-07-0231932931132980,6003,290
2019-07-01313328306322123,7003,220
2019-06-28307315294312152,3003,120
2019-06-27288311282310130,8003,100
2019-06-26268293266288129,7002,880
2019-06-25307311275279201,1002,790
2019-06-24330330306309132,2003,090
2019-06-2133633933033119,8003,310
2019-06-2033034032833633,7003,360
2019-06-1934634632533089,2003,300
2019-06-1834034832934185,3003,410
2019-06-1735135734034393,5003,430
2019-06-14338348338348108,6003,480
2019-06-1333035033033880,3003,380
2019-06-1234034333533577,2003,350
2019-06-1133635132534892,5003,480
2019-06-1033934233233893,0003,380
2019-06-07326358326331255,1003,310
2019-06-0632733432232544,7003,250
2019-06-0532534332232576,2003,250
2019-06-0432332730632274,6003,220
2019-06-03341341314320161,1003,200
2019-05-31356365339341287,6003,410
2019-05-30335353335353347,9003,530
2019-05-29322339321327101,7003,270
2019-05-2831733131732574,5003,250
2019-05-2731932331632233,1003,220
2019-05-2432132631031881,9003,180
2019-05-2333233231732046,4003,200
2019-05-22327338320331132,9003,310
2019-05-2132232731432350,9003,230
2019-05-2033633632133087,8003,300
2019-05-17326335320332171,6003,320
2019-05-1632533131831880,3003,180
2019-05-15319329311328128,3003,280
2019-05-14303326290311132,7003,110
2019-05-13340357303305419,5003,050
2019-05-10315341315338215,8003,380
2019-05-0933233431231891,9003,180
2019-05-08321338319330148,6003,300
2019-05-07299346298328430,4003,280
2019-04-2630630929930997,0003,090
2019-04-2531231530831018,8003,100
2019-04-2431332430931268,1003,120
2019-04-2331131330531121,5003,110
2019-04-2231631630231070,3003,100
2019-04-1931431830831859,2003,180
2019-04-1832232331331877,5003,180
2019-04-17316326315324119,5003,240
2019-04-1630632230631685,5003,160
2019-04-15302320299305103,8003,050
2019-04-1231031029830162,6003,010
2019-04-1131631730330499,5003,040
2019-04-1032232731132198,8003,210
2019-04-09335339316326199,5003,260
2019-04-08329341327329258,2003,290
2019-04-0531132931132399,1003,230
2019-04-04298325297313157,7003,130
2019-04-03292329286301232,3003,010
2019-04-02313313283289129,7002,890
2019-04-01314314291306104,3003,060
2019-03-2933033031931960,7003,190
2019-03-28326339318324110,8003,240
2019-03-2732332832032462,8003,240
2019-03-26327329307317113,3003,170
2019-03-2532933132232375,8003,230
2019-03-22343343325332115,1003,320
2019-03-20353354334338267,2003,380
2019-03-19306362306337774,1003,370
2019-03-18315318302306208,4003,060
2019-03-15332359320320282,0003,200
2019-03-14357364336344592,2003,440
2019-03-133203743163331,482,3003,330
2019-03-122853492803071,335,1003,070
2019-03-11300312274277367,1002,770
2019-03-083643672993051,425,2003,050
2019-03-072763482643482,244,8003,480
2019-03-06235268232268377,6002,680
2019-03-0523123623023527,2002,350
2019-03-0423323623023048,7002,300
2019-03-0123023322823221,5002,320
2019-02-2823223522922936,8002,290
2019-02-2723023923023718,3002,370
2019-02-2623124023023144,0002,310
2019-02-2523123622823541,0002,350
2019-02-2223724222723328,3002,330
2019-02-2123124022823941,2002,390
2019-02-2023123322823331,9002,330
2019-02-1923724323523543,3002,350
2019-02-18218246218241159,5002,410
2019-02-1522222321721966,1002,190
2019-02-1423123522522545,5002,250
2019-02-1323823823123524,4002,350
2019-02-1222624022523646,4002,360
2019-02-0822622822522721,7002,270
2019-02-0723423622722869,7002,280
2019-02-0624224223523835,7002,380
2019-02-05243260233237275,7002,370
2019-02-0422823522823539,9002,350
2019-02-0123123722823228,4002,320
2019-01-3122923522623438,6002,340
2019-01-3023323622322395,6002,230
2019-01-2923323823123657,2002,360
2019-01-2824725523923976,3002,390
2019-01-2523524723524649,8002,460
2019-01-2423224023223740,1002,370
2019-01-2323623823223286,6002,320
2019-01-22244249235236120,1002,360
2019-01-21245254239248156,2002,480
2019-01-18245250234239124,8002,390
2019-01-1723524623424593,4002,450
2019-01-16244246231236183,5002,360
2019-01-15251265243245273,5002,450
2019-01-11247263246251207,6002,510
2019-01-10236280236252540,8002,520
2019-01-09232246228235148,7002,350
2019-01-08225270225240455,7002,400
2019-01-07219229219224171,4002,240
2019-01-04215219202218116,7002,180

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