[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 
2017-04-21438.00438.00435.00437.00475000207495000
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
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

   ※ 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