8783 GFA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	137	140	135	140	286,500	1,400
2021-12-29	131	142	130	137	629,700	1,370
2021-12-28	136	137	130	130	773,000	1,300
2021-12-27	140	142	134	135	652,300	1,350
2021-12-24	137	142	136	142	490,400	1,420
2021-12-23	139	146	137	139	890,500	1,390
2021-12-22	137	141	127	139	1,415,600	1,390
2021-12-21	150	152	136	138	2,036,400	1,380
2021-12-20	155	163	150	153	1,589,700	1,530
2021-12-17	152	154	148	149	738,000	1,490
2021-12-16	156	158	149	154	1,013,400	1,540
2021-12-15	167	169	152	156	1,741,300	1,560
2021-12-14	166	171	162	169	1,405,800	1,690
2021-12-13	161	178	157	171	3,656,400	1,710
2021-12-10	149	162	147	162	1,517,900	1,620
2021-12-09	157	163	148	151	2,790,300	1,510
2021-12-08	148	152	143	150	1,208,200	1,500
2021-12-07	154	160	142	143	3,475,700	1,430
2021-12-06	140	151	137	141	706,400	1,410
2021-12-03	141	146	139	139	747,100	1,390
2021-12-02	142	144	138	140	562,100	1,400
2021-12-01	142	146	136	145	870,900	1,450
2021-11-30	149	156	145	145	1,284,400	1,450
2021-11-29	167	170	147	154	3,463,600	1,540
2021-11-26	138	158	138	154	3,343,400	1,540
2021-11-25	154	154	136	137	3,158,400	1,370
2021-11-24	159	165	151	157	2,592,300	1,570
2021-11-22	155	161	145	158	4,462,000	1,580
2021-11-19	150	156	136	146	5,425,600	1,460
2021-11-18	190	214	144	152	18,133,300	1,520
2021-11-17	130	165	121	165	9,067,000	1,650
2021-11-16	115	115	111	115	551,200	1,150
2021-11-15	115	119	108	115	1,040,800	1,150
2021-11-12	104	111	104	111	444,600	1,110
2021-11-11	103	106	102	104	171,500	1,040
2021-11-10	100	106	100	104	284,900	1,040
2021-11-09	102	104	99	101	370,500	1,010
2021-11-08	105	106	101	103	204,000	1,030
2021-11-05	105	106	101	104	364,200	1,040
2021-11-04	109	110	105	105	367,900	1,050
2021-11-02	114	114	107	108	667,500	1,080
2021-11-01	114	117	109	112	1,336,600	1,120
2021-10-29	114	117	108	110	1,161,800	1,100
2021-10-28	110	127	107	114	4,354,100	1,140
2021-10-27	102	113	102	107	1,520,600	1,070
2021-10-26	102	103	100	101	81,700	1,010
2021-10-25	101	101	97	101	135,500	1,010
2021-10-22	103	103	100	100	220,700	1,000
2021-10-21	106	106	103	103	163,600	1,030
2021-10-20	106	108	106	106	55,200	1,060
2021-10-19	107	108	106	108	83,200	1,080
2021-10-18	106	108	105	108	159,300	1,080
2021-10-15	104	109	104	106	291,500	1,060
2021-10-14	108	110	103	103	317,000	1,030
2021-10-13	111	111	107	110	271,400	1,100
2021-10-12	114	114	111	112	120,100	1,120
2021-10-11	116	117	113	114	189,000	1,140
2021-10-08	116	118	115	117	376,400	1,170
2021-10-07	115	120	113	115	661,000	1,150
2021-10-06	118	118	110	113	324,100	1,130
2021-10-05	118	121	106	117	1,054,300	1,170
2021-10-04	119	120	115	117	306,100	1,170
2021-10-01	119	120	115	119	619,600	1,190
2021-09-30	121	122	116	118	429,000	1,180
2021-09-29	123	124	118	120	130,700	1,200
2021-09-28	123	126	121	122	340,400	1,220
2021-09-27	120	126	119	122	318,300	1,220
2021-09-24	118	122	116	119	163,300	1,190
2021-09-22	118	120	115	118	210,500	1,180
2021-09-21	119	121	116	119	328,700	1,190
2021-09-17	124	125	123	124	99,100	1,240
2021-09-16	126	127	121	124	203,800	1,240
2021-09-15	126	128	123	127	265,500	1,270
2021-09-14	126	129	124	127	242,800	1,270
2021-09-13	128	128	123	126	246,000	1,260
2021-09-10	135	144	126	129	1,505,200	1,290
2021-09-09	125	133	125	130	374,200	1,300
2021-09-08	127	128	125	126	162,500	1,260
2021-09-07	122	132	121	127	336,900	1,270
2021-09-06	122	124	119	123	309,900	1,230
2021-09-03	120	139	119	123	1,399,400	1,230
2021-09-02	123	124	119	119	102,500	1,190
2021-09-01	125	126	122	123	117,800	1,230
2021-08-31	125	126	124	125	68,100	1,250
2021-08-30	124	127	123	125	113,100	1,250
2021-08-27	125	126	123	123	95,700	1,230
2021-08-26	126	129	124	126	173,500	1,260
2021-08-25	120	127	119	126	250,300	1,260
2021-08-24	120	122	117	120	217,700	1,200
2021-08-23	113	119	113	119	136,600	1,190
2021-08-20	117	118	112	112	146,100	1,120
2021-08-19	122	123	118	118	119,100	1,180
2021-08-18	119	123	118	122	52,200	1,220
2021-08-17	124	125	119	119	119,200	1,190
2021-08-16	126	126	122	123	127,900	1,230
2021-08-13	127	128	125	125	109,600	1,250
2021-08-12	130	130	126	127	219,500	1,270
2021-08-11	129	135	127	131	337,600	1,310
2021-08-10	124	129	122	126	236,800	1,260
2021-08-06	131	133	126	126	170,900	1,260
2021-08-05	125	134	124	131	421,700	1,310
2021-08-04	137	137	125	125	787,100	1,250
2021-08-03	146	147	136	137	946,800	1,370
2021-08-02	169	175	148	149	1,117,800	1,490
2021-07-30	165	179	157	167	2,582,500	1,670
2021-07-29	151	189	147	177	6,560,200	1,770
2021-07-28	148	149	141	144	182,800	1,440
2021-07-27	147	149	146	149	51,700	1,490
2021-07-26	146	148	144	147	120,900	1,470
2021-07-21	147	151	145	145	124,600	1,450
2021-07-20	145	149	144	147	118,200	1,470
2021-07-19	155	155	146	149	143,100	1,490
2021-07-16	151	154	150	152	75,500	1,520
2021-07-15	161	161	151	151	282,800	1,510
2021-07-14	165	167	159	160	201,000	1,600
2021-07-13	162	170	162	167	169,800	1,670
2021-07-12	161	165	160	163	116,900	1,630
2021-07-09	157	161	156	160	116,400	1,600
2021-07-08	161	163	157	157	165,200	1,570
2021-07-07	165	165	161	162	135,100	1,620
2021-07-06	169	170	163	166	355,500	1,660
2021-07-05	172	173	169	169	128,800	1,690
2021-07-02	175	175	171	172	78,300	1,720
2021-07-01	179	179	173	174	155,200	1,740
2021-06-30	177	183	176	177	177,800	1,770
2021-06-29	180	182	175	175	188,500	1,750
2021-06-28	180	184	175	180	210,900	1,800
2021-06-25	182	193	182	190	363,300	1,900
2021-06-24	190	191	179	182	595,000	1,820
2021-06-23	209	210	192	193	671,500	1,930
2021-06-22	213	215	199	205	928,300	2,050
2021-06-21	205	211	202	211	440,000	2,110
2021-06-18	199	203	197	203	231,900	2,030
2021-06-17	198	205	193	201	341,900	2,010
2021-06-16	205	206	199	202	248,400	2,020
2021-06-15	208	208	202	206	293,600	2,060
2021-06-14	209	211	204	208	228,600	2,080
2021-06-11	211	211	206	207	210,600	2,070
2021-06-10	206	212	204	209	250,500	2,090
2021-06-09	213	214	202	208	694,600	2,080
2021-06-08	204	216	201	216	458,700	2,160
2021-06-07	220	230	201	207	1,249,800	2,070
2021-06-04	210	211	200	200	437,500	2,000
2021-06-03	218	224	206	208	449,400	2,080
2021-06-02	210	215	206	215	249,900	2,150
2021-06-01	195	213	192	213	572,400	2,130
2021-05-31	205	229	193	196	834,300	1,960
2021-05-28	204	215	192	203	668,400	2,030
2021-05-27	184	204	184	204	802,600	2,040
2021-05-26	184	191	179	190	311,900	1,900
2021-05-25	176	186	175	182	294,500	1,820
2021-05-24	161	187	160	180	981,400	1,800
2021-05-21	190	190	178	181	395,500	1,810
2021-05-20	180	189	177	189	652,500	1,890
2021-05-19	170	180	168	179	459,300	1,790
2021-05-18	165	171	159	170	523,500	1,700
2021-05-17	168	173	154	160	267,300	1,600
2021-05-14	161	169	161	166	381,900	1,660
2021-05-13	170	173	154	162	482,800	1,620
2021-05-12	161	172	157	171	673,900	1,710
2021-05-11	155	162	152	159	510,300	1,590
2021-05-10	150	158	149	157	364,800	1,570
2021-05-07	147	153	145	152	277,500	1,520
2021-05-06	146	150	143	147	332,400	1,470
2021-04-30	143	147	140	145	219,200	1,450
2021-04-28	140	143	139	140	74,400	1,400
2021-04-27	139	141	137	139	74,600	1,390
2021-04-26	140	142	137	139	116,500	1,390
2021-04-23	136	138	134	138	98,800	1,380
2021-04-22	138	141	135	137	147,000	1,370
2021-04-21	132	152	132	137	835,300	1,370
2021-04-20	135	135	132	132	49,500	1,320
2021-04-19	132	135	131	135	54,500	1,350
2021-04-16	135	135	132	133	96,600	1,330
2021-04-15	136	136	134	136	91,600	1,360
2021-04-14	138	138	135	136	40,800	1,360
2021-04-13	138	138	136	137	55,600	1,370
2021-04-12	141	141	137	137	72,300	1,370
2021-04-09	139	142	138	141	53,700	1,410
2021-04-08	141	141	138	139	119,500	1,390
2021-04-07	141	143	139	139	154,600	1,390
2021-04-06	146	147	141	142	196,600	1,420
2021-04-05	158	160	145	145	912,600	1,450
2021-04-02	154	156	153	154	154,000	1,540
2021-04-01	150	156	149	152	186,700	1,520
2021-03-31	148	153	147	151	203,500	1,510
2021-03-30	148	151	146	149	234,300	1,490
2021-03-29	153	155	145	148	325,800	1,480
2021-03-26	146	154	146	153	263,100	1,530
2021-03-25	148	149	144	149	196,000	1,490
2021-03-24	169	172	143	145	2,048,800	1,450
2021-03-23	153	155	149	150	105,300	1,500
2021-03-22	146	152	145	152	257,800	1,520
2021-03-19	145	146	139	146	171,400	1,460
2021-03-18	145	147	143	146	63,800	1,460
2021-03-17	142	145	140	145	58,600	1,450
2021-03-16	141	144	140	141	52,100	1,410
2021-03-15	142	146	139	143	171,900	1,430
2021-03-12	135	139	133	139	70,000	1,390
2021-03-11	133	135	132	135	33,000	1,350
2021-03-10	133	134	130	133	83,000	1,330
2021-03-09	132	136	130	136	107,900	1,360
2021-03-08	137	137	132	133	75,600	1,330
2021-03-05	135	136	124	134	192,800	1,340
2021-03-04	141	142	135	137	210,200	1,370
2021-03-03	148	148	142	143	126,400	1,430
2021-03-02	149	151	146	147	147,200	1,470
2021-03-01	150	152	146	149	113,200	1,490
2021-02-26	148	154	142	147	238,600	1,470
2021-02-25	152	155	149	150	172,100	1,500
2021-02-24	155	159	152	152	250,400	1,520
2021-02-22	151	157	148	156	266,000	1,560
2021-02-19	149	151	146	150	196,000	1,500
2021-02-18	149	154	148	152	301,800	1,520
2021-02-17	146	166	144	147	1,150,400	1,470
2021-02-16	152	175	144	149	2,050,600	1,490
2021-02-15	138	152	138	147	460,600	1,470
2021-02-12	141	146	139	143	115,300	1,430
2021-02-10	149	149	142	142	112,900	1,420
2021-02-09	152	152	145	146	141,600	1,460
2021-02-08	150	158	148	151	289,600	1,510
2021-02-05	140	152	140	152	378,600	1,520
2021-02-04	136	145	135	142	321,900	1,420
2021-02-03	136	137	135	135	45,700	1,350
2021-02-02	132	138	132	135	85,400	1,350
2021-02-01	133	134	129	133	91,200	1,330
2021-01-29	131	145	130	131	553,700	1,310
2021-01-28	129	132	129	132	127,700	1,320
2021-01-27	133	135	131	133	64,800	1,330
2021-01-26	136	136	130	131	101,400	1,310
2021-01-25	131	137	130	135	232,600	1,350
2021-01-22	130	132	129	132	53,200	1,320
2021-01-21	128	132	128	132	137,200	1,320
2021-01-20	130	131	128	128	97,300	1,280
2021-01-19	131	133	129	131	159,000	1,310
2021-01-18	128	132	128	132	93,100	1,320
2021-01-15	131	132	128	129	100,000	1,290
2021-01-14	134	134	130	131	205,100	1,310
2021-01-13	129	132	127	132	144,600	1,320
2021-01-12	124	132	122	132	217,600	1,320
2021-01-08	120	126	119	126	155,700	1,260
2021-01-07	121	124	120	122	128,200	1,220
2021-01-06	115	120	115	120	249,600	1,200
2021-01-05	116	118	115	118	92,400	1,180
2021-01-04	122	122	115	117	242,100	1,170

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