[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 
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
2016-07-20295.00297.00292.00296.0022200065447000
2016-07-19293.00295.00292.00295.0019500057211000
2016-07-15295.00295.00288.00289.00445000129502000
2016-07-14291.00294.00289.00293.0033800098813000
2016-07-13294.00294.00288.00289.00406000117848000
2016-07-12287.00295.00287.00290.00404000117505000
2016-07-11277.00288.00275.00287.0033900096481000
2016-07-08283.00284.00271.00272.00470000129489000
2016-07-07290.00290.00281.00283.00359000102673000
2016-07-06287.00288.00280.00285.0030800087375000
2016-07-05288.00291.00287.00290.0020100058059000
2016-07-04292.00292.00288.00290.0029300084829000
2016-07-01287.00293.00286.00292.0026000075593000
2016-06-30292.00293.00285.00286.00452000130053000
2016-06-29286.00291.00285.00289.0031000089491000
2016-06-28288.00288.00279.00286.00450000128334000
2016-06-27275.00282.00275.00280.00376000104902000
2016-06-24289.00290.00266.00270.00791000218726000
2016-06-23285.00292.00285.00289.00403000116341000
2016-06-22291.00292.00285.00287.00351000100864000
2016-06-21286.00297.00283.00295.00407000118596000
2016-06-20284.00292.00282.00288.00673000193397000
2016-06-17282.00286.00272.00272.001058000293418000
2016-06-16290.00292.00281.00281.00572000163235000
2016-06-15292.00298.00292.00294.00341000100387000
2016-06-14296.00300.00293.00294.0029700087674000
2016-06-13306.00306.00294.00296.00494000147319000
2016-06-10310.00312.00307.00309.00400000123663000
2016-06-09314.00314.00310.00313.00321000100263000
2016-06-08314.00315.00310.00314.0024800077671000
2016-06-07310.00313.00309.00311.0021200065967000
2016-06-06310.00313.00304.00310.00378000116321000
2016-06-03312.00316.00312.00315.0027600086580000
2016-06-02315.00318.00311.00312.00360000112753000
2016-06-01320.00322.00314.00316.00371000117880000
2016-05-31328.00328.00321.00324.00522000168905000
2016-05-30330.00332.00329.00331.0018400060794000
2016-05-27332.00332.00329.00330.0024400080634000
2016-05-26331.00331.00328.00331.0022600074561000
2016-05-25328.00329.00326.00329.0019600064243000
2016-05-24327.00329.00324.00326.00317000103528000
2016-05-23329.00329.00322.00327.0026700087070000
2016-05-20322.00329.00320.00328.00432000140963000
2016-05-19327.00327.00318.00322.0026200084265000
2016-05-18321.00328.00319.00325.00365000118204000
2016-05-17318.00321.00316.00321.0026300083945000
2016-05-16317.00319.00313.00317.0030400096476000
2016-05-13320.00320.00309.00316.00490000154090000
2016-05-12312.00328.00308.00321.00769000244110000
2016-05-11312.00312.00304.00309.00380000117304000
2016-05-10301.00309.00301.00308.0029100088944000
2016-05-09301.00305.00298.00301.00379000114002000
2016-05-06297.00299.00295.00299.00432000128141000
2016-05-02298.00301.00293.00293.00353000104521000
2016-04-28319.00320.00305.00305.00573000179128000
2016-04-27313.00315.00311.00314.0019400060799000
2016-04-26312.00314.00310.00312.0027300085073000
2016-04-25321.00321.00311.00312.00499000156861000
2016-04-22314.00324.00311.00321.00748000238577000
2016-04-21324.00325.00322.00324.0021700070196000
2016-04-20324.00324.00319.00321.0022300071886000
2016-04-19322.00322.00318.00321.0016500052914000
2016-04-18312.00316.00310.00314.0021900068707000
2016-04-15317.00322.00314.00320.00334000106655000
2016-04-14322.00322.00315.00320.00441000140897000
2016-04-13309.00318.00309.00316.00319000100142000
2016-04-12305.00311.00305.00309.0018200056185000
2016-04-11304.00306.00299.00304.0032300097881000
2016-04-08298.00309.00298.00305.0027800084559000
2016-04-07302.00307.00301.00304.0029900090989000
2016-04-06300.00306.00299.00303.00559000169269000
2016-04-05316.00316.00306.00306.00653000203217000
2016-04-04314.00318.00311.00317.00435000137072000
2016-04-01323.00323.00309.00311.00691000216717000
2016-03-31327.00327.00317.00318.00725000232304000
2016-03-30330.00331.00325.00326.00394000129049000
2016-03-29329.00334.00329.00331.00422000139730000
2016-03-28337.00337.00331.00337.00530000177614000
2016-03-25332.00333.00327.00333.00413000136493000
2016-03-24331.00337.00330.00331.00537000178704000
2016-03-23337.00337.00326.00332.00658000217815000
2016-03-22339.00341.00332.00335.00769000257632000
2016-03-18339.00341.00332.00334.00619000207397000
2016-03-17341.00344.00333.00339.00740000251383000
2016-03-16339.00342.00336.00337.00686000232247000
2016-03-15333.00341.00331.00338.00962000322748000
2016-03-14331.00333.00328.00332.00724000239459000
2016-03-11317.00329.00317.00326.001393000450101000
2016-03-10316.00321.00316.00317.00466000148219000
2016-03-09314.00315.00307.00312.00357000111284000
2016-03-08318.00319.00308.00316.00515000161702000
2016-03-07313.00318.00311.00316.00460000144893000
2016-03-04308.00312.00306.00311.00612000189458000
2016-03-03307.00312.00306.00308.00445000137263000
2016-03-02305.00309.00304.00307.00355000108675000
2016-03-01299.00300.00294.00298.00520000154486000
2016-02-29301.00304.00296.00296.00445000133534000
2016-02-26300.00302.00296.00297.00384000114632000
2016-02-25290.00299.00290.00297.00431000127179000
2016-02-24285.00291.00283.00287.00516000148428000
2016-02-23291.00296.00284.00284.00449000129497000
2016-02-22285.00290.00284.00286.00545000156139000
2016-02-19285.00291.00283.00285.00545000155710000
2016-02-18287.00289.00284.00285.00587000168281000
2016-02-17280.00286.00278.00280.00480000134977000
2016-02-16284.00288.00280.00280.00570000161641000
2016-02-15282.00288.00277.00285.00558000157729000
2016-02-12271.00276.00266.00266.00979000265208000
2016-02-10298.00298.00281.00285.00825000237592000
2016-02-09299.00302.00293.00298.00802000238489000
2016-02-08295.00312.00294.00308.00777000236480000
2016-02-05323.00325.00298.00298.001104000341029000
2016-02-04326.00329.00323.00325.0029000094648000
2016-02-03332.00332.00323.00328.00356000116354000
2016-02-02339.00339.00333.00334.00335000112393000
2016-02-01334.00339.00331.00339.00601000201136000
2016-01-29334.00339.00326.00337.00515000172121000
2016-01-28337.00339.00332.00334.00399000133526000
2016-01-27329.00340.00328.00338.00402000133640000
2016-01-26330.00330.00325.00325.0017800058233000
2016-01-25333.00338.00328.00332.0025600085014000
2016-01-22316.00325.00314.00325.00344000110061000
2016-01-21317.00324.00310.00310.00442000140265000
2016-01-20328.00331.00317.00318.00515000166738000
2016-01-19329.00334.00329.00332.00354000117272000
2016-01-18330.00332.00325.00329.0028700094538000
2016-01-15340.00340.00331.00334.0029700099555000
2016-01-14335.00339.00329.00335.00714000238706000
2016-01-13334.00340.00334.00338.0028600096507000
2016-01-12336.00341.00329.00329.00418000139440000
2016-01-08342.00347.00339.00339.00497000170127000
2016-01-07349.00353.00343.00343.0027400094677000
2016-01-06354.00356.00345.00349.00400000139750000
2016-01-05350.00357.00350.00352.0027100095818000
2016-01-04355.00361.00349.00350.00301000106412000
2015-12-30355.00359.00353.00355.00283000100694000
2015-12-29350.00357.00350.00355.0021400075893000
2015-12-28349.00352.00348.00350.0019300067552000
2015-12-25345.00347.00343.00346.0024400084148000
2015-12-24352.00352.00345.00347.00359000124584000
2015-12-22354.00356.00350.00350.00331000116181000
2015-12-21354.00355.00345.00353.00639000224417000
2015-12-18361.00365.00355.00356.00445000160097000
2015-12-17358.00365.00355.00364.00484000174339000
2015-12-16350.00357.00350.00355.00321000113447000
2015-12-15354.00356.00346.00348.00629000220537000
2015-12-14353.00357.00352.00356.0021500076088000
2015-12-11355.00363.00354.00360.00542000193736000
2015-12-10365.00365.00361.00361.00339000122876000
2015-12-09371.00374.00366.00368.00438000162050000
2015-12-08373.00375.00370.00371.0020600076644000
2015-12-07373.00376.00370.00371.0024500091323000
2015-12-04371.00374.00369.00371.00412000152969000
2015-12-03374.00375.00372.00373.0022700084734000

   ※ 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