[3074 東証マザーズ] ゴルパ 日足 時系列データ

[3074 東証マザーズ] ゴルパ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25150000.00155000.00150000.00155000.00162434000
2009-03-24148000.00148000.00148000.00148000.001148000
2009-03-23141000.00148000.00139000.00148000.00283968000
2009-03-19143000.00143000.00141000.00141000.00213001000
2009-03-1800
2009-03-17149000.00149000.00149000.00149000.004596000
2009-03-16144900.00144900.00144900.00144900.006869400
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-10148000.00148000.00148000.00148000.001148000
2009-03-09151000.00151000.00148000.00148000.003447000
2009-03-06157000.00160000.00157000.00160000.00101586000
2009-03-05156000.00157000.00156000.00157000.00243758000
2009-03-04156000.00157000.00152000.00152000.00152337100
2009-03-03149100.00156000.00149100.00155000.00192897000
2009-03-02147500.00147500.00145500.00145500.00121758000
2009-02-2700
2009-02-26150000.00150000.00150000.00150000.003450000
2009-02-25149000.00150000.00149000.00150000.005748900
2009-02-2400
2009-02-2300
2009-02-20147000.00147000.00147000.00147000.001147000
2009-02-19150000.00153000.00150000.00150000.0091355000
2009-02-18147000.00147000.00147000.00147000.002294000
2009-02-17149000.00152000.00149000.00149000.00131955000
2009-02-16147500.00149000.00147500.00149000.00192821000
2009-02-1300
2009-02-1200
2009-02-10159900.00159900.00150000.00150000.005780600
2009-02-09154000.00160000.00154000.00160000.0081245000
2009-02-06154000.00154000.00154000.00154000.0081232000
2009-02-0500
2009-02-04154000.00154000.00154000.00154000.006924000
2009-02-0300
2009-02-02151000.00154000.00151000.00154000.002305000
2009-01-30152300.00155300.00152300.00154000.00132009400
2009-01-2900
2009-01-2800
2009-01-27154000.00155100.00152000.00155000.00121846300
2009-01-26157000.00157000.00157000.00157000.0081256000
2009-01-23157000.00157000.00157000.00157000.001157000
2009-01-2200
2009-01-21152100.00152100.00152100.00152100.001152100
2009-01-2000
2009-01-19155000.00155000.00155000.00155000.001155000
2009-01-16152000.00155000.00152000.00155000.004611000
2009-01-15152000.00155000.00152000.00154000.00132006000
2009-01-1400
2009-01-13152000.00155000.00152000.00155000.00152310000
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-06155000.00155000.00155000.00155000.0081240000
2009-01-05140100.00153100.00140100.00153100.006853600
2008-12-30140300.00140300.00138000.00140000.00618538300
2008-12-29150500.00150500.00145000.00145000.00395749000
2008-12-26152500.00154000.00152500.00152500.00152294000
2008-12-25152400.00152500.00152400.00152500.00629453600
2008-12-24153300.00153300.00152300.00152400.00142143400
2008-12-22156300.00156300.00156300.00156300.001156300
2008-12-19159100.00159100.00159100.00159100.00101591000
2008-12-18152400.00156100.00152400.00156100.00152304500
2008-12-17161400.00161400.00161400.00161400.0081291200
2008-12-16167500.00167500.00164000.00164000.00111822000
2008-12-15162600.00166000.00162600.00166000.00233782600
2008-12-12161100.00162500.00161100.00162500.00315000000
2008-12-1100
2008-12-10161000.00161000.00161000.00161000.0071127000
2008-12-09164000.00164000.00162500.00164000.00193114500
2008-12-08158000.00164000.00158000.00161000.00182886000
2008-12-05167000.00167000.00164000.00164000.00101657500
2008-12-04164000.00164000.00164000.00164000.004656000
2008-12-03164000.00166000.00163000.00163000.00162635000
2008-12-02167000.00167000.00167000.00167000.002334000
2008-12-01164000.00167000.00164000.00167000.00254140000
2008-11-2800
2008-11-2700
2008-11-26168000.00168000.00168000.00168000.004672000
2008-11-25167000.00168000.00164000.00168000.006995000
2008-11-21163000.00169800.00160000.00169800.008914408300
2008-11-20163100.00163100.00157000.00160000.00619848000
2008-11-19166000.00166000.00163000.00163000.00609870000
2008-11-18168000.00169000.00162000.00169000.007312138600
2008-11-17149600.00169000.00149600.00168000.0014322743500
2008-11-14170000.00170000.00144900.00149000.00162381800
2008-11-13167000.00170700.00167000.00170000.00579590500
2008-11-12167000.00170000.00162000.00170000.007211985600
2008-11-11160000.00165000.00160000.00165000.007712505000
2008-11-10157000.00162000.00156000.00156000.00497762000
2008-11-07151000.00154000.00147000.00147000.00517696500
2008-11-06154000.00155000.00154000.00154000.008913707000
2008-11-05150000.00154000.00147000.00154000.00111655000
2008-11-04138100.00138100.00138100.00138100.002276200
2008-10-31137500.00137500.00137500.00137500.001137500
2008-10-30135100.00139000.00135000.00137000.00273693500
2008-10-29135000.00136000.00133200.00135000.00172292800
2008-10-28145000.00145000.00141000.00141000.007999000
2008-10-27160000.00160000.00153700.00153700.00121892100
2008-10-24155200.00155400.00155200.00155400.005776600
2008-10-23155000.00155000.00155000.00155000.002310000
2008-10-2200
2008-10-21169800.00169800.00160000.00162800.00172788600
2008-10-20167800.00169300.00167800.00169300.0071183600
2008-10-17168500.00168500.00167800.00167800.00294868100
2008-10-16168500.00168500.00167800.00167800.00172858200
2008-10-15168800.00168800.00166200.00167600.0014924987600
2008-10-14170000.00170000.00167800.00169000.00427078500
2008-10-10167900.00168000.00167600.00167800.0046978739500
2008-10-09167600.00167600.00167600.00167600.003502800
2008-10-08167700.00170000.00167600.00167600.00538923400
2008-10-07168000.00168000.00167600.00167700.00559234800
2008-10-06169500.00170000.00168400.00168400.0013522865900
2008-10-03169500.00169500.00169200.00169300.00498297900
2008-10-02169800.00169900.00169500.00169900.0013022047500
2008-10-01169600.00169700.00169600.00169600.0091526600
2008-09-30169500.00170000.00169400.00169900.00274582500
2008-09-29169900.00169900.00169500.00169500.0026044154700
2008-09-26170000.00170000.00169900.00170000.0091529800
2008-09-25169900.00170000.00169900.00169900.007312402800
2008-09-24170000.00170000.00169900.00169900.00396628100
2008-09-22170100.00170400.00169900.00170400.0015225843500
2008-09-19170000.00170100.00169900.00170100.0010417678100
2008-09-18170000.00170400.00169900.00170000.001803306492800
2008-09-17170000.00171000.00170000.00170000.00697118504500
2008-09-16158100.00169000.00158100.00169000.00548910100
2008-09-12159800.00164500.00155500.00158000.005797600
2008-09-11157000.00157000.00156900.00156900.00152354900
2008-09-10165000.00165000.00151200.00154000.0081235700
2008-09-0900
2008-09-08149000.00165000.00149000.00164500.00355609500
2008-09-05164000.00164000.00164000.00164000.001164000
2008-09-04165000.00165000.00164000.00164000.002329000
2008-09-03165000.00165000.00165000.00165000.002330000
2008-09-02160000.00166000.00160000.00165000.00467530400
2008-09-0100
2008-08-29163000.00163000.00163000.00163000.001163000
2008-08-28166000.00166000.00160000.00160000.003486000
2008-08-27166000.00166000.00165000.00166000.00142314000
2008-08-26166000.00166000.00166000.00166000.005830000
2008-08-25165000.00166000.00164000.00166000.00376095000
2008-08-22155000.00163000.00155000.00163000.00589306000
2008-08-21163000.00163000.00160000.00160000.00142243000
2008-08-20155000.00162000.00155000.00162000.008213023700
2008-08-19150000.00158000.00150000.00158000.00416293100
2008-08-18153000.00153000.00149900.00150000.00669902500
2008-08-15151000.00154000.00148000.00150100.00203011100
2008-08-14148000.00148000.00140100.00140100.003433100
2008-08-13150000.00150000.00148000.00148000.004596000
2008-08-12152000.00152000.00150000.00150000.00101510000
2008-08-11150000.00150000.00150000.00150000.004600000
2008-08-0800
2008-08-0700
2008-08-06155000.00155000.00152000.00152000.00517899000
2008-08-05150000.00156900.00150000.00150100.0081220800
2008-08-04151500.00155000.00150200.00155000.0071062500
2008-08-01158000.00158000.00151200.00151300.00182823800
2008-07-31159000.00160000.00151000.00159000.006710489800
2008-07-30157000.00159000.00157000.00159000.002316000
2008-07-29155000.00155000.00150000.00150000.00111700000
2008-07-28160000.00160000.00152000.00152000.00121878000
2008-07-25155000.00161000.00155000.00161000.009114413000
2008-07-24150000.00158000.00150000.00158000.0015123284000
2008-07-23150000.00150800.00149000.00150000.007811695900
2008-07-22150000.00150000.00150000.00150000.00192850000
2008-07-18148000.00151000.00145000.00150000.00578504000
2008-07-17140000.00149000.00140000.00149000.00659262000
2008-07-16136000.00140000.00135000.00140000.00385246000
2008-07-15137000.00139000.00134000.00134000.00425767000
2008-07-14135000.00139000.00132000.00135000.00719646000
2008-07-11141000.00141000.00139000.00139000.008111315000
2008-07-10142000.00143000.00140000.00140000.00415830000
2008-07-09144000.00144000.00140000.00140000.00192690000
2008-07-08144000.00147000.00144000.00144000.00213052000
2008-07-07147000.00147000.00147000.00147000.0071029000
2008-07-04140000.00140000.00140000.00140000.004560000
2008-07-0300
2008-07-02140000.00144000.00140000.00144000.0081136000
2008-07-01140000.00141000.00140000.00140000.007981000
2008-06-30140000.00140000.00140000.00140000.0091260000
2008-06-2700
2008-06-26146000.00149000.00146000.00147000.0081176000
2008-06-25142000.00145000.00141000.00145000.0081141000
2008-06-24140000.00141000.00139000.00140000.007980000
2008-06-23142000.00142000.00142000.00142000.001142000
2008-06-20139000.00141000.00139000.00140000.00101400000
2008-06-19138000.00140000.00138000.00140000.00233209000
2008-06-18140000.00142000.00136000.00140000.007510374000
2008-06-17140000.00143000.00140000.00143000.007992000
2008-06-16139000.00141000.00138000.00138000.00131814000
2008-06-13140000.00140000.00139000.00139000.00121676000
2008-06-12140000.00140000.00139000.00139000.00111538000
2008-06-11140000.00140000.00139000.00140000.00101399000
2008-06-10141000.00141000.00140000.00140000.00223081000
2008-06-09140000.00142000.00140000.00140000.0081125000
2008-06-06144000.00144000.00141000.00141000.00223116000
2008-06-05142000.00144000.00142000.00144000.004573000
2008-06-04145000.00145000.00143000.00145000.0071007000
2008-06-03146000.00146000.00142000.00145000.0091302000
2008-06-02144000.00152000.00143000.00150000.00385650000
2008-05-30144000.00144000.00140000.00141000.00324561000
2008-05-29144000.00146000.00144000.00146000.003434000
2008-05-28142000.00145000.00142000.00144000.00111571000
2008-05-27146000.00146000.00140000.00142000.0013318888000
2008-05-26143000.00155000.00142000.00153000.0020630791000
2008-05-23141000.00142000.00141000.00142000.002283000
2008-05-22141000.00141000.00141000.00141000.002282000
2008-05-21140000.00141000.00139000.00140000.00182519000
2008-05-20141000.00141000.00139000.00140000.00476578000
2008-05-19141000.00141000.00140000.00141000.00162248000
2008-05-16140000.00140000.00140000.00140000.00202800000
2008-05-15141000.00145000.00140000.00144000.00426029000
2008-05-14140000.00140000.00138000.00140000.00233215000
2008-05-13140000.00141000.00140000.00141000.00172392000
2008-05-12138000.00141000.00138000.00140000.00608376000
2008-05-09138000.00138000.00135000.00138000.00233163000
2008-05-08131000.00136000.00131000.00136000.00405367000
2008-05-07131000.00132000.00129000.00131000.0013217177000
2008-05-02130000.00130000.00130000.00130000.003390000
2008-05-01130000.00131000.00130000.00131000.00222864000
2008-04-30130000.00130000.00129000.00129000.00769870000
2008-04-28131000.00131000.00128000.00130000.009612488000
2008-04-25130000.00131000.00130000.00131000.00526761000
2008-04-24130000.00131000.00128000.00131000.00324125000
2008-04-23130000.00130000.00130000.00130000.002260000
2008-04-22131000.00132000.00131000.00132000.0091183000
2008-04-21133000.00133000.00132000.00132000.005661000
2008-04-18129000.00131000.00129000.00131000.004518000
2008-04-17130000.00131000.00130000.00131000.00202606000
2008-04-16129000.00129000.00127000.00129000.005642000
2008-04-15130000.00130000.00125000.00127000.00131670000
2008-04-14129000.00130000.00129000.00130000.00303881000
2008-04-1100
2008-04-10130000.00130000.00129000.00129000.007907000
2008-04-09130000.00130000.00130000.00130000.007910000
2008-04-08130000.00130000.00130000.00130000.002260000
2008-04-07130000.00131000.00129000.00129000.00253254000
2008-04-04130000.00131000.00130000.00131000.0081041000
2008-04-03130000.00130000.00130000.00130000.002260000
2008-04-02128000.00130000.00128000.00130000.00324158000
2008-04-01130000.00130000.00130000.00130000.00121560000
2008-03-31127000.00131000.00127000.00131000.0012215973000
2008-03-28127000.00131000.00127000.00131000.0019925965000
2008-03-27127000.00127000.00125000.00125000.00222755000
2008-03-26129000.00131000.00126000.00126000.0023130061000
2008-03-25126000.00130000.00126000.00130000.0017222203000
2008-03-24129000.00129000.00129000.00129000.003387000
2008-03-21126000.00128000.00126000.00127000.003381000
2008-03-19130000.00130000.00125000.00127000.00324103000
2008-03-18125000.00128000.00125000.00128000.00111405000

   ※ 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