[3002 東証1部] グンゼ 日足 時系列データ

[3002 東証1部] グンゼ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26433.00434.00429.00432.00825000356376000
2017-07-25432.00433.00427.00431.00986000424549000
2017-07-24423.00431.00419.00430.001099000469326000
2017-07-21416.00423.00416.00422.001187000499432000
2017-07-20412.00417.00410.00417.00503000208553000
2017-07-19408.00413.00407.00412.00512000210377000
2017-07-18404.00408.00401.00407.00589000238412000
2017-07-14408.00412.00407.00410.00328000134376000
2017-07-13408.00408.00403.00406.00551000223298000
2017-07-12413.00413.00407.00408.00413000168975000
2017-07-11405.00413.00405.00413.00741000304353000
2017-07-10405.00406.00402.00405.00579000234296000
2017-07-07403.00406.00401.00403.00622000250556000
2017-07-06403.00406.00400.00405.00630000254460000
2017-07-05400.00403.00398.00403.00707000283069000
2017-07-04406.00406.00397.00399.00884000353607000
2017-07-03405.00408.00403.00404.00460000186393000
2017-06-30406.00406.00400.00403.001026000412195000
2017-06-29413.00415.00408.00409.00753000308573000
2017-06-28411.00420.00409.00417.002045000849905000
2017-06-27413.00413.00404.00406.001079000440638000
2017-06-26410.00412.00408.00411.001113000456859000
2017-06-23406.00407.00404.00407.00818000332044000
2017-06-22400.00404.00398.00404.00706000283480000
2017-06-21397.00400.00395.00397.00986000392280000
2017-06-20399.00399.00393.00394.00918000362589000
2017-06-19393.00397.00392.00396.00587000231938000
2017-06-16393.00396.00391.00395.001117000440033000
2017-06-15387.00393.00387.00390.001258000491374000
2017-06-14381.00387.00381.00384.001325000510408000
2017-06-13382.00383.00379.00379.00763000290468000
2017-06-12383.00386.00380.00383.001048000401136000
2017-06-09384.00385.00381.00381.001030000394464000
2017-06-08390.00390.00385.00387.00855000331834000
2017-06-07387.00390.00385.00390.001178000456949000
2017-06-06390.00390.00382.00384.001876000721141000
2017-06-05394.00395.00389.00390.001686000659002000
2017-06-02393.00398.00392.00396.00971000384046000
2017-06-01392.00393.00388.00390.002210000861153000
2017-05-31398.00398.00394.00394.00366000144668000
2017-05-30392.00397.00390.00396.001100000434313000
2017-05-29400.00402.00393.00394.001014000401912000
2017-05-26405.00406.00399.00402.001002000402266000
2017-05-25400.00408.00400.00403.001754000709198000
2017-05-24398.00398.00394.00397.00881000349326000
2017-05-23394.00396.00392.00395.001314000517685000
2017-05-22398.00398.00392.00396.001231000485249000
2017-05-19399.00399.00391.00396.001190000469727000
2017-05-18392.00397.00386.00395.001535000601769000
2017-05-17405.00407.00396.00397.002259000904830000
2017-05-16420.00420.00408.00410.0030930001275444000
2017-05-15438.00439.00419.00421.0049960002118192000
2017-05-12466.00468.00463.00467.00441000205455000
2017-05-11465.00469.00465.00468.00520000243064000
2017-05-10463.00467.00461.00465.00782000362798000
2017-05-09470.00470.00465.00466.00663000309528000
2017-05-08460.00470.00457.00470.00892000415405000
2017-05-02458.00460.00457.00457.00642000294413000
2017-05-01451.00456.00451.00456.00495000224943000
2017-04-28450.00451.00448.00451.00665000298857000
2017-04-27451.00452.00448.00450.00641000288442000
2017-04-26445.00451.00444.00451.00819000367399000
2017-04-25440.00448.00440.00445.00802000355826000
2017-04-24439.00445.00439.00444.00709000313518000
2017-04-21438.00438.00435.00437.00475000207495000
2017-04-20435.00438.00434.00435.00627000273050000
2017-04-19434.00438.00433.00436.00783000341340000
2017-04-18435.00440.00435.00439.00833000364304000
2017-04-17425.00432.00425.00431.00732000314172000
2017-04-14431.00435.00430.00432.00915000395065000
2017-04-13440.00441.00437.00439.00932000408993000
2017-04-12448.00450.00442.00447.00739000328922000
2017-04-11453.00454.00450.00453.00559000253003000
2017-04-10455.00456.00450.00453.00625000282961000
2017-04-07448.00451.00445.00449.00739000331521000
2017-04-06457.00458.00444.00444.00664000298295000
2017-04-05449.00459.00449.00456.001508000686494000
2017-04-04450.00452.00442.00444.001063000473801000
2017-04-03453.00458.00449.00454.00798000362172000
2017-03-31460.00465.00455.00455.00844000388590000
2017-03-30464.00466.00457.00458.00679000313514000
2017-03-29462.00464.00456.00464.00870000401948000
2017-03-28448.00466.00448.00465.001817000836053000
2017-03-27441.00442.00438.00440.00464000204396000
2017-03-24438.00446.00434.00444.00917000403413000
2017-03-23436.00440.00434.00436.00528000230321000
2017-03-22440.00442.00436.00437.00519000227385000
2017-03-21445.00449.00442.00445.00551000245323000
2017-03-17447.00447.00441.00444.00646000286964000
2017-03-16438.00447.00437.00447.00616000273391000
2017-03-15440.00441.00438.00438.00361000158561000
2017-03-14439.00443.00439.00440.00472000208186000
2017-03-13433.00447.00432.00438.001017000447582000
2017-03-10440.00441.00435.00435.00780000341647000
2017-03-09430.00436.00427.00435.00815000353311000
2017-03-08423.00427.00421.00427.00381000161849000
2017-03-07420.00425.00420.00424.00389000164401000
2017-03-06421.00423.00421.00421.00255000107612000
2017-03-03423.00426.00420.00423.00489000206756000
2017-03-02430.00431.00421.00423.00554000235022000
2017-03-01417.00430.00415.00427.001107000470067000
2017-02-28414.00419.00412.00413.00543000225426000
2017-02-27416.00416.00409.00413.00912000376182000
2017-02-24420.00423.00418.00420.00529000222188000
2017-02-23423.00424.00420.00423.00759000320357000
2017-02-22422.00423.00418.00423.00386000162708000
2017-02-21420.00421.00416.00420.00372000155979000
2017-02-20422.00424.00419.00422.00377000159060000
2017-02-17423.00423.00418.00421.00568000238814000
2017-02-16423.00428.00421.00427.00512000217277000
2017-02-15424.00427.00423.00426.00757000321365000
2017-02-14429.00433.00422.00424.00858000366377000
2017-02-13432.00435.00429.00430.00838000361278000
2017-02-10435.00438.00426.00429.001057000455741000
2017-02-09433.00442.00426.00430.001778000768255000
2017-02-08417.00426.00412.00425.00849000357192000
2017-02-07407.00422.00404.00417.001616000671164000
2017-02-06400.00414.00395.00409.001380000560112000
2017-02-03384.00393.00384.00391.00375000146475000
2017-02-02394.00396.00385.00387.00586000229184000
2017-02-01388.00393.00385.00392.00361000140378000
2017-01-31388.00391.00386.00389.00448000174011000
2017-01-30388.00390.00383.00389.00436000169069000
2017-01-27388.00392.00384.00388.00566000220175000
2017-01-26387.00389.00382.00384.00720000277356000
2017-01-25378.00383.00376.00383.00648000246485000
2017-01-24374.00378.00371.00377.00641000240934000
2017-01-23376.00376.00372.00375.00485000181596000
2017-01-20384.00384.00378.00379.00591000224789000
2017-01-19381.00389.00381.00386.00653000252061000
2017-01-18381.00382.00376.00379.00687000259492000
2017-01-17388.00389.00381.00381.00729000279766000
2017-01-16390.00395.00390.00392.00553000217256000
2017-01-13390.00396.00390.00393.00587000230289000
2017-01-12400.00400.00392.00395.00724000286546000
2017-01-11407.00412.00404.00404.001196000488351000
2017-01-10408.00408.00400.00407.00707000285597000
2017-01-06403.00409.00401.00408.00784000318763000
2017-01-05400.00405.00399.00403.00614000246700000
2017-01-04391.00400.00391.00400.00904000359149000
2016-12-30385.00390.00385.00389.00415000160923000
2016-12-29388.00390.00386.00388.00646000250775000
2016-12-28382.00388.00382.00387.00513000197326000
2016-12-27381.00383.00377.00382.00812000309446000
2016-12-26375.00381.00374.00380.001027000388483000
2016-12-22371.00372.00368.00370.00420000155425000
2016-12-21377.00377.00370.00372.00349000130118000
2016-12-20377.00378.00372.00378.00421000158215000
2016-12-19379.00379.00373.00377.00336000126243000
2016-12-16379.00380.00376.00378.00436000164872000
2016-12-15378.00378.00372.00377.00440000165094000
2016-12-14381.00381.00372.00376.00383000143686000
2016-12-13371.00381.00370.00381.00401000151466000
2016-12-12385.00385.00374.00377.00462000175164000
2016-12-09377.00382.00375.00382.00727000275561000
2016-12-08368.00379.00367.00379.00640000239012000
2016-12-07366.00367.00362.00366.00346000126404000
2016-12-06372.00373.00359.00363.00992000360515000
2016-12-05370.00372.00367.00370.00425000156861000
2016-12-02375.00377.00370.00373.00593000220932000
2016-12-01379.00382.00372.00374.00862000324697000
2016-11-30376.00378.00374.00378.00597000224706000
2016-11-29382.00382.00373.00378.00579000217893000
2016-11-28382.00383.00376.00382.00656000249451000
2016-11-25363.00381.00363.00380.001424000533956000
2016-11-24370.00370.00360.00362.00594000215620000
2016-11-22368.00371.00365.00370.00386000142374000
2016-11-21368.00370.00366.00367.00371000136413000
2016-11-18362.00368.00360.00365.00464000168893000
2016-11-17356.00362.00354.00358.00579000206951000
2016-11-16360.00363.00358.00362.00597000215135000
2016-11-15366.00367.00355.00359.00566000203839000
2016-11-14362.00370.00361.00366.00501000183193000
2016-11-11370.00372.00357.00359.00531000192664000
2016-11-10373.00373.00367.00370.00500000184906000
2016-11-09370.00372.00352.00355.00764000275530000
2016-11-08367.00372.00367.00370.00822000303777000
2016-11-07360.00371.00359.00369.00945000345849000
2016-11-04341.00360.00338.00358.001495000528792000
2016-11-02345.00348.00343.00345.00609000209784000
2016-11-01350.00351.00347.00349.00474000165525000
2016-10-31346.00355.00346.00353.00612000215657000
2016-10-28350.00351.00344.00349.001548000538292000
2016-10-27346.00350.00346.00350.00302000105352000
2016-10-26336.00350.00334.00348.00673000232249000
2016-10-25339.00345.00337.00338.00653000222759000
2016-10-24338.00338.00334.00338.0024700083129000
2016-10-21327.00340.00326.00337.00777000259985000
2016-10-20327.00328.00324.00327.00390000127182000
2016-10-19325.00329.00325.00327.00511000166710000
2016-10-18325.00327.00324.00325.00324000105271000
2016-10-17326.00328.00325.00327.0019400063361000
2016-10-14328.00330.00322.00327.00524000170804000
2016-10-13329.00332.00324.00332.00447000146885000
2016-10-12324.00330.00324.00328.0025500083739000
2016-10-11325.00330.00325.00327.00335000109752000
2016-10-07323.00327.00322.00325.00507000164475000
2016-10-06326.00326.00322.00323.00358000115822000
2016-10-05329.00330.00325.00325.00324000105886000
2016-10-04332.00334.00327.00329.0030000099063000
2016-10-03329.00336.00327.00335.00611000203485000
2016-09-30327.00328.00323.00325.00399000129908000
2016-09-29335.00338.00332.00335.00357000119731000
2016-09-28325.00340.00325.00337.00790000262846000
2016-09-27318.00329.00318.00328.00882000283490000
2016-09-26327.00327.00320.00320.00606000195704000
2016-09-23325.00329.00321.00327.00458000149042000
2016-09-21310.00330.00310.00327.00712000227663000
2016-09-20312.00315.00310.00313.00480000150042000
2016-09-16311.00314.00310.00312.0031300097676000
2016-09-15312.00312.00309.00311.0029700092221000
2016-09-14311.00314.00311.00314.0017500054671000
2016-09-13313.00316.00312.00315.0017600055202000
2016-09-12309.00314.00307.00314.0025000077871000
2016-09-09316.00316.00312.00314.0029100091541000
2016-09-08315.00315.00311.00314.0020300063607000
2016-09-07308.00314.00308.00314.00334000104163000
2016-09-06306.00308.00305.00308.0014600044846000
2016-09-05307.00309.00304.00306.0025900079395000
2016-09-02302.00304.00301.00304.0023200070212000
2016-09-01304.00304.00300.00303.0032800098875000
2016-08-31315.00315.00303.00305.00451000138093000
2016-08-30313.00313.00311.00313.0014400044954000
2016-08-29315.00315.00310.00313.0019600061190000
2016-08-26305.00311.00303.00310.00414000127449000
2016-08-25305.00307.00303.00304.0011400034776000
2016-08-24306.00309.00305.00306.0026600081714000
2016-08-23306.00308.00301.00302.0026200079639000
2016-08-22299.00308.00295.00307.0031800096391000
2016-08-19296.00297.00294.00296.0027400081014000
2016-08-18301.00302.00295.00296.0017300051517000
2016-08-17300.00305.00298.00303.00414000124831000
2016-08-16303.00307.00302.00302.00443000134900000
2016-08-15305.00306.00303.00304.0013300040439000
2016-08-12306.00307.00304.00305.0021500065702000
2016-08-10303.00305.00302.00304.0012500037958000
2016-08-09306.00306.00303.00305.0018300055662000
2016-08-08305.00308.00304.00306.0030600093603000
2016-08-05304.00304.00301.00301.0033000099818000
2016-08-04290.00304.00284.00302.00884000260277000
2016-08-03286.00288.00281.00282.0027200077396000
2016-08-02288.00290.00286.00289.0023900068972000
2016-08-01292.00292.00286.00289.0024100069446000
2016-07-29296.00297.00292.00296.0014900043883000
2016-07-28292.00296.00290.00296.0030700090086000
2016-07-27296.00296.00289.00292.00433000126841000
2016-07-26296.00299.00293.00293.00342000101014000
2016-07-25297.00300.00296.00298.0020400060828000
2016-07-22298.00298.00294.00295.0025500075464000
2016-07-21299.00301.00298.00301.0027700083065000

   ※ 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