[2160 東証マザーズ] ジーエヌアイグループ 日足 時系列データ

[2160 東証マザーズ] ジーエヌアイグループ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-22301.00301.00275.00288.0044930001285740000
2017-02-21300.00308.00294.00301.0039580001188675000
2017-02-20266.00304.00266.00296.0071970002061948000
2017-02-17257.00267.00245.00260.002318000595636000
2017-02-16275.00285.00252.00255.0039960001070899000
2017-02-15268.00283.00265.00282.002649000731189000
2017-02-14237.00294.00235.00270.00107130002893436000
2017-02-13235.00239.00235.00238.00565000133809000
2017-02-10240.00240.00234.00235.00801000189372000
2017-02-09239.00241.00236.00237.00490000116635000
2017-02-08235.00241.00235.00239.00838000199254000
2017-02-07236.00242.00232.00235.00982000232864000
2017-02-06234.00240.00233.00239.001160000275259000
2017-02-03219.00234.00219.00230.001354000306608000
2017-02-02220.00223.00218.00220.00623000137237000
2017-02-01218.00222.00217.00219.00875000191693000
2017-01-31224.00226.00218.00219.00847000188127000
2017-01-30225.00229.00223.00226.00449000101597000
2017-01-27224.00227.00221.00225.00633000141813000
2017-01-26229.00235.00225.00225.00792000181858000
2017-01-25224.00231.00222.00225.00597000134717000
2017-01-24218.00225.00217.00220.00748000165583000
2017-01-23225.00228.00216.00219.001644000363047000
2017-01-20234.00235.00224.00229.00960000219868000
2017-01-19236.00245.00233.00233.00839000200208000
2017-01-18223.00242.00220.00237.001769000411861000
2017-01-17233.00233.00223.00224.001164000263788000
2017-01-16241.00245.00233.00235.001196000284689000
2017-01-13236.00245.00226.00243.002620000614139000
2017-01-12271.00271.00218.00229.004076000979204000
2017-01-11271.00276.00257.00269.002114000567136000
2017-01-10248.00283.00247.00271.0041730001116513000
2017-01-06245.00251.00240.00246.001506000368203000
2017-01-05248.00248.00235.00247.001840000446357000
2017-01-04224.00258.00224.00243.003787000914327000
2016-12-30210.00225.00210.00218.002030000446681000
2016-12-29213.00218.00201.00216.003029000637524000
2016-12-28193.00225.00192.00221.0065240001389976000
2016-12-27194.00195.00187.00191.001807000347040000
2016-12-26185.00192.00184.00192.001701000321524000
2016-12-22180.00185.00180.00184.00836000153284000
2016-12-21178.00188.00178.00181.001063000194366000
2016-12-20177.00180.00175.00178.0041600073779000
2016-12-19180.00180.00177.00177.0049300087872000
2016-12-16181.00183.00179.00180.00673000121675000
2016-12-15183.00184.00180.00181.0049400089731000
2016-12-14183.00184.00181.00182.00693000126464000
2016-12-13178.00183.00176.00183.00943000169745000
2016-12-12177.00181.00174.00180.00857000151908000
2016-12-09176.00178.00175.00177.0044500078501000
2016-12-08177.00179.00175.00176.0049000086401000
2016-12-07177.00179.00175.00176.0044500078871000
2016-12-06175.00180.00174.00175.0041900074086000
2016-12-05173.00177.00172.00174.0032300056346000
2016-12-02179.00179.00174.00175.0054000095078000
2016-12-01183.00184.00179.00179.00602000109286000
2016-11-30179.00184.00178.00183.00899000162798000
2016-11-29174.00181.00174.00177.00881000156897000
2016-11-28175.00176.00174.00175.0036500063894000
2016-11-25174.00175.00173.00175.0032100055828000
2016-11-24175.00175.00173.00175.0024600042848000
2016-11-22176.00176.00172.00175.0033100057583000
2016-11-21172.00176.00172.00176.0045100078389000
2016-11-18176.00176.00172.00172.0036600063580000
2016-11-17176.00178.00174.00174.0051100089787000
2016-11-16170.00179.00170.00178.00920000160326000
2016-11-15164.00170.00163.00170.00607000101154000
2016-11-14161.00165.00161.00165.0045100073457000
2016-11-11162.00164.00160.00163.0040900066332000
2016-11-10161.00167.00158.00162.001121000182068000
2016-11-09167.00168.00142.00153.002426000373138000
2016-11-08167.00169.00167.00168.0016700028010000
2016-11-07166.00168.00165.00167.0031400052439000
2016-11-04167.00168.00163.00165.00735000121750000
2016-11-02171.00173.00168.00169.00879000149995000
2016-11-01179.00179.00175.00175.0052900093306000
2016-10-31179.00183.00179.00179.001147000206814000
2016-10-28173.00180.00172.00176.002334000412027000
2016-10-27169.00171.00168.00170.0047700080741000
2016-10-26169.00171.00168.00169.0046600079083000
2016-10-25171.00172.00169.00170.00625000106006000
2016-10-24172.00173.00170.00171.00649000111280000
2016-10-21169.00172.00169.00171.0058400099649000
2016-10-20169.00170.00168.00168.0033200056157000
2016-10-19168.00170.00167.00170.0045400076391000
2016-10-18169.00170.00166.00168.00630000105575000
2016-10-17167.00169.00165.00167.0045400075690000
2016-10-14167.00169.00166.00168.0045600076356000
2016-10-13169.00169.00167.00168.0056400094792000
2016-10-12170.00172.00169.00169.0052600089492000
2016-10-11172.00174.00169.00172.0054800093786000
2016-10-07172.00173.00168.00173.00711000121040000
2016-10-06173.00174.00172.00172.0030600052933000
2016-10-05174.00175.00172.00175.0034300059557000
2016-10-04176.00179.00173.00174.00775000135779000
2016-10-03174.00175.00173.00175.0047100081746000
2016-09-30172.00175.00172.00173.0047900082797000
2016-09-29175.00176.00173.00174.00796000138577000
2016-09-28173.00173.00170.00172.001449000248497000
2016-09-27184.00186.00171.00173.002944000514954000
2016-09-26183.00190.00182.00183.001928000357670000
2016-09-23177.00186.00177.00181.002473000447785000
2016-09-21171.00173.00169.00172.00692000118216000
2016-09-20178.00178.00170.00171.00957000166251000
2016-09-16178.00178.00173.00178.00802000140911000
2016-09-15184.00184.00175.00179.001263000225335000
2016-09-14191.00195.00183.00184.001843000345213000
2016-09-13201.00203.00188.00188.002589000498825000
2016-09-12208.00231.00197.00201.0094750002025034000
2016-09-09185.00221.00182.00216.00173050003552885000
2016-09-08173.00173.00170.00171.0041400070886000
2016-09-07171.00175.00170.00174.0041400071399000
2016-09-06171.00175.00170.00172.0045200077977000
2016-09-05173.00173.00168.00170.0039700067473000
2016-09-02170.00176.00170.00171.0055000094818000
2016-09-01169.00171.00166.00171.0040900068875000
2016-08-31167.00171.00166.00169.0049800083611000
2016-08-30166.00167.00163.00164.0057100094211000
2016-08-29168.00169.00163.00168.00724000120081000
2016-08-26171.00172.00163.00167.00996000167569000
2016-08-25188.00188.00165.00169.002695000467425000
2016-08-24190.00191.00186.00188.0037400070183000
2016-08-23188.00192.00188.00190.0031100059304000
2016-08-22194.00194.00186.00190.00750000141496000
2016-08-19196.00202.00191.00195.00729000141875000
2016-08-18217.00218.00195.00196.002917000597925000
2016-08-17204.00206.00199.00199.0043300087543000
2016-08-16206.00211.00204.00206.0036000074564000
2016-08-15205.00220.00204.00207.00898000190373000
2016-08-12188.00201.00186.00200.00593000115705000
2016-08-10197.00198.00191.00191.0036500071194000
2016-08-09189.00194.00189.00194.0036700070374000
2016-08-08196.00199.00188.00189.00679000131276000
2016-08-05201.00204.00197.00198.0040900081472000
2016-08-04204.00207.00199.00201.00687000138696000
2016-08-03210.00222.00200.00203.001570000329170000
2016-08-02208.00213.00208.00212.0044300093584000
2016-08-01206.00212.00204.00206.00661000137957000
2016-07-29208.00211.00205.00211.00488000101455000
2016-07-28208.00213.00208.00208.0041100086371000
2016-07-27210.00212.00208.00208.0032800068714000
2016-07-26208.00212.00208.00210.0032900069009000
2016-07-25213.00214.00208.00208.0041600087642000
2016-07-22210.00215.00210.00210.0031300066207000
2016-07-21217.00218.00213.00213.0033700072297000
2016-07-20211.00215.00210.00215.00597000127434000
2016-07-19208.00216.00206.00211.00606000127833000
2016-07-15212.00212.00206.00210.0047100098114000
2016-07-14216.00218.00212.00213.00521000111649000
2016-07-13219.00219.00213.00215.00700000151089000
2016-07-12222.00223.00216.00216.00499000109608000
2016-07-11218.00222.00215.00219.00584000127492000
2016-07-08214.00216.00206.00213.00724000152654000
2016-07-07227.00229.00213.00213.00821000181241000
2016-07-06223.00227.00217.00222.001018000226081000
2016-07-05243.00243.00230.00234.00777000183952000
2016-07-04240.00247.00237.00244.00552000134148000
2016-07-01238.00242.00231.00242.00720000171120000
2016-06-30227.00235.00226.00230.00749000173014000
2016-06-29222.00225.00218.00222.00738000163804000
2016-06-28205.00219.00202.00215.00834000174749000
2016-06-27195.00214.00195.00210.001530000315087000
2016-06-24223.00229.00180.00190.002613000522954000
2016-06-23211.00220.00206.00215.00894000189847000
2016-06-22222.00227.00208.00214.001029000222882000
2016-06-21210.00225.00210.00223.00941000204056000
2016-06-20204.00213.00204.00210.00790000165042000
2016-06-17212.00216.00201.00202.001053000218301000
2016-06-16229.00234.00195.00200.001861000388704000
2016-06-15220.00236.00214.00234.001362000310546000
2016-06-14254.00258.00209.00225.002530000587269000
2016-06-13273.00275.00262.00262.00777000207951000
2016-06-10282.00286.00279.00281.00571000160779000
2016-06-09274.00282.00272.00280.00629000175033000
2016-06-08269.00278.00267.00276.00672000183026000
2016-06-07261.00270.00258.00269.00658000175111000
2016-06-06267.00268.00258.00258.00683000179367000
2016-06-03256.00270.00256.00270.00779000206610000
2016-06-02261.00261.00252.00256.00424000108419000
2016-06-01267.00270.00260.00263.00573000151769000
2016-05-31264.00273.00264.00269.00486000130552000
2016-05-30252.00263.00252.00262.00433000112189000
2016-05-27256.00261.00252.00253.00439000112152000
2016-05-26262.00264.00251.00259.00712000184574000
2016-05-25266.00270.00263.00263.00525000139709000
2016-05-24267.00270.00264.00264.0033200088488000
2016-05-23271.00275.00264.00269.00759000204540000
2016-05-20261.00272.00259.00269.00970000258818000
2016-05-19250.00262.00249.00262.001148000293949000
2016-05-18259.00264.00237.00243.001788000443605000
2016-05-17251.00266.00249.00264.001189000307814000
2016-05-16264.00269.00252.00254.001609000418579000
2016-05-13276.00276.00261.00266.001670000447306000
2016-05-12298.00299.00290.00290.00748000219487000
2016-05-11301.00303.00297.00297.00716000214606000
2016-05-10300.00303.00294.00299.00511000152465000
2016-05-09303.00308.00296.00303.00752000227472000
2016-05-06300.00318.00290.00301.001876000562747000
2016-05-02277.00299.00276.00292.00845000242489000
2016-04-28306.00306.00285.00292.00973000286431000
2016-04-27297.00307.00291.00306.00931000279160000
2016-04-26306.00315.00292.00294.002200000662785000
2016-04-25325.00327.00311.00314.001007000319492000
2016-04-22328.00331.00315.00323.001851000596911000
2016-04-21316.00337.00307.00335.002715000879982000
2016-04-20331.00331.00291.00309.0034190001075108000
2016-04-19316.00332.00310.00331.0036480001175925000
2016-04-18294.00318.00290.00305.002188000669535000
2016-04-15317.00326.00299.00301.0037610001167507000
2016-04-14286.00331.00282.00322.0075910002363912000
2016-04-13295.00298.00275.00282.0075070002140468000
2016-04-12385.00395.00300.00300.00108460003707117000
2016-04-11344.00380.00337.00380.0057050002036024000
2016-04-08289.00331.00287.00328.0054030001706458000
2016-04-07270.00295.00270.00295.0035130001002856000
2016-04-06260.00272.00258.00269.001160000307033000
2016-04-05268.00277.00256.00266.002144000570249000
2016-04-04249.00269.00245.00268.001468000380097000
2016-04-01255.00255.00242.00252.001115000277101000
2016-03-31263.00265.00250.00257.001904000489134000
2016-03-30243.00260.00240.00260.002157000541410000
2016-03-29221.00238.00221.00237.001199000275848000
2016-03-28228.00228.00219.00221.001125000250503000
2016-03-25231.00240.00230.00230.00597000138950000
2016-03-24243.00251.00220.00234.003541000836142000
2016-03-23228.00250.00226.00242.003784000903677000
2016-03-22216.00226.00213.00223.002006000441796000
2016-03-18211.00213.00200.00211.001181000245309000
2016-03-17206.00226.00199.00203.003263000695861000
2016-03-16191.00206.00191.00206.001298000259270000
2016-03-15195.00202.00187.00191.001775000343984000
2016-03-14182.00220.00181.00199.0089690001820612000
2016-03-11177.00181.00174.00178.0051200090800000
2016-03-10177.00180.00172.00178.0055500098326000
2016-03-09178.00186.00175.00175.00781000140232000
2016-03-08180.00184.00168.00181.001286000227002000
2016-03-07188.00189.00179.00179.001111000203441000
2016-03-04174.00193.00172.00184.004160000754961000
2016-03-03148.00183.00148.00170.003145000510812000
2016-03-02146.00151.00146.00147.00929000137706000
2016-03-01142.00146.00141.00145.0044500064001000
2016-02-29142.00148.00142.00142.0058200084219000
2016-02-26147.00148.00140.00141.00729000104426000
2016-02-25141.00148.00140.00146.0060000086239000
2016-02-24138.00142.00135.00140.0062600086245000
2016-02-23144.00164.00136.00139.003071000454804000
2016-02-22133.00145.00133.00141.001511000209472000
2016-02-19133.00136.00129.00134.0058400077418000
2016-02-18130.00135.00129.00133.00782000103233000
2016-02-17124.00129.00124.00127.0055800070411000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog