[3074 東証マザーズ] ゴルパ 日足 時系列データ (2007年)

[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 
2007-12-28129000.00130000.00128000.00128000.006773000
2007-12-27128000.00128000.00128000.00128000.005640000
2007-12-26129000.00130000.00127000.00128000.00111418000
2007-12-25124000.00130000.00124000.00128000.00222808000
2007-12-21127000.00128000.00125000.00128000.00526597000
2007-12-20126000.00129000.00125000.00126000.00172155000
2007-12-19129000.00129000.00126000.00126000.00222786000
2007-12-18130000.00130000.00127000.00128000.00141805000
2007-12-17132000.00132000.00128000.00128000.00597675000
2007-12-14131000.00132000.00130000.00132000.00719318000
2007-12-13131000.00132000.00129000.00131000.00465992000
2007-12-12131000.00131000.00129000.00129000.00182350000
2007-12-11132000.00134000.00132000.00132000.00729526000
2007-12-10129000.00132000.00129000.00132000.008210668000
2007-12-07132000.00132000.00129000.00129000.00547060000
2007-12-06134000.00135000.00131000.00131000.0011815678000
2007-12-05133000.00134000.00131000.00134000.0081064000
2007-12-04134000.00134000.00131000.00134000.008010553000
2007-12-03136000.00136000.00133000.00134000.00395208000
2007-11-30132000.00135000.00132000.00134000.00668841000
2007-11-29132000.00137000.00130000.00133000.0015821073000
2007-11-28133000.00133000.00130000.00130000.00384967000
2007-11-27129000.00133000.00128000.00132000.00425444000
2007-11-26134000.00135000.00130000.00135000.009913170000
2007-11-22130000.00133000.00125000.00128000.008310773000
2007-11-21131000.00131000.00130000.00130000.00476122000
2007-11-20132000.00132000.00127000.00130000.00172210000
2007-11-19136000.00136000.00130000.00134000.00202680000
2007-11-16136000.00136000.00133000.00134000.00324307000
2007-11-15131000.00135000.00130000.00135000.00608007000
2007-11-14130000.00130000.00129000.00130000.00121551000
2007-11-13125000.00129000.00125000.00129000.00111384000
2007-11-12129000.00129000.00123000.00125000.009011543000
2007-11-09133000.00134000.00131000.00131000.00172261000
2007-11-08130000.00135000.00129000.00133000.00597756000
2007-11-07130000.00135000.00130000.00131000.00678904000
2007-11-06131000.00135000.00130000.00130000.00719363000
2007-11-05137000.00138000.00133000.00133000.00162152000
2007-11-02133000.00138000.00131000.00136000.007610227000
2007-11-01138000.00138000.00133000.00135000.0010414091000
2007-10-31140000.00140000.00131000.00137000.0014018854000
2007-10-30136000.00146000.00136000.00139000.0014520637000
2007-10-29139000.00139000.00135000.00135000.00537207000
2007-10-26140000.00140000.00133000.00137000.008611742000
2007-10-25145000.00145000.00135000.00140000.0043360428000
2007-10-24133000.00150000.00132000.00150000.001445209228000
2007-10-23135000.00135000.00130000.00131000.00719360000
2007-10-22130000.00133000.00127000.00131000.009612480000
2007-10-19130000.00133000.00130000.00131000.00668619000
2007-10-18130000.00131000.00122000.00130000.0011815137000
2007-10-17131000.00134000.00130000.00130000.009111972000
2007-10-16135000.00135000.00126000.00133000.0034945946000
2007-10-15140000.00147000.00138000.00141000.0045464470000
2007-10-12135000.00138000.00133000.00138000.0021929925000
2007-10-11130000.00141000.00130000.00134000.0042457814000
2007-10-10136000.00136000.00130000.00132000.0016421694000
2007-10-09142000.00144000.00134000.00135000.0045162644000
2007-10-05131000.00140000.00129000.00138000.001091148154000
2007-10-04130000.00131000.00128000.00130000.0021227571000
2007-10-03123000.00131000.00120000.00129000.0028736184000
2007-10-02120000.00124000.00120000.00122000.0013115930000
2007-10-01119000.00121000.00119000.00120000.00607199000
2007-09-28122000.00122000.00118000.00121000.00597097000
2007-09-27117000.00121000.00115000.00120000.0010212184000
2007-09-26112000.00122000.00110000.00119000.0047154975000
2007-09-25112000.00112000.00103000.00110000.0019621051000
2007-09-21115000.00118000.00115000.00116000.0091044000
2007-09-20120000.00120000.00115000.00115000.00364259000
2007-09-19116000.00123000.00116000.00116000.00708380000
2007-09-18119000.00122000.00110000.00110000.00708211000
2007-09-14120000.00121000.00117000.00118000.00516085000
2007-09-13118000.00122000.00118000.00119000.00546531000
2007-09-12120000.00125000.00116000.00122000.0011614020000
2007-09-11115000.00133000.00111000.00121000.0060374327000
2007-09-10116000.00116000.00111000.00113000.0010812093000
2007-09-07109000.00122000.00107000.00118000.0041548351000
2007-09-06108000.00111000.00106000.00111000.0011312278000
2007-09-05109000.00113000.00108000.00109000.0014816268000
2007-09-04111000.00113000.00109000.00110000.0019321406000
2007-09-03110000.00124000.00109000.00113000.001098130242000
2007-08-31107000.00110000.00105000.00110000.0010811643000
2007-08-30110000.00111000.00108000.00108000.00727919000
2007-08-29108000.00110000.00106000.00110000.0015116285000
2007-08-28105000.00112000.00102000.00108000.0052255442000
2007-08-27108000.00108000.00103000.00103000.0016417334000
2007-08-24108000.00111000.00107000.00108000.0034837670000
2007-08-23105000.00117000.00103000.00108000.0080088450000
2007-08-2299900.00106000.0099900.00105000.0022723498800
2007-08-2198000.00103000.0097500.00101000.0040440431000
2007-08-20112000.00115000.00101000.00106000.0023324714000
2007-08-17113000.00116000.00103000.00106000.0033937208000
2007-08-16130000.00130000.00113000.00117000.0045452679000
2007-08-15131000.00132000.00130000.00131000.0011915597000
2007-08-14129000.00133000.00129000.00133000.009812840000
2007-08-13130000.00131000.00129000.00130000.0013016886000
2007-08-10130000.00133000.00130000.00130000.0027335651000
2007-08-09130000.00132000.00129000.00131000.0016421382000
2007-08-08130000.00130000.00126000.00130000.0012416070000
2007-08-07130000.00131000.00126000.00130000.0012716447000
2007-08-06130000.00131000.00130000.00130000.0011214579000
2007-08-03131000.00132000.00130000.00130000.009512420000
2007-08-02131000.00132000.00130000.00131000.0011114453000
2007-08-01136000.00136000.00130000.00130000.0020326778000
2007-07-31132000.00135000.00131000.00134000.0025133370000
2007-07-30131000.00132000.00130000.00132000.0027235532000
2007-07-27131000.00139000.00130000.00130000.001822243183000
2007-07-26118000.00136000.00116000.00131000.003271428592000
2007-07-25114000.00117000.00113000.00116000.0015718080000
2007-07-24112000.00123000.00112000.00118000.0048957919000
2007-07-23116000.00117000.00110000.00113000.0038043180000
2007-07-20114000.00121000.00113000.00120000.0052361290000
2007-07-19124000.00125000.00116000.00118000.0052062306000
2007-07-18126000.00127000.00124000.00125000.0025932500000
2007-07-17136000.00137000.00125000.00126000.0059277085000
2007-07-13134000.00136000.00133000.00135000.0029039070000
2007-07-12133000.00135000.00132000.00133000.0022930596000
2007-07-11130000.00134000.00128000.00133000.0028036507000
2007-07-10133000.00134000.00131000.00131000.0028237247000
2007-07-09136000.00138000.00132000.00133000.0056075285000
2007-07-06136000.00136000.00134000.00135000.0028137825000
2007-07-05137000.00138000.00135000.00135000.0026135524000
2007-07-04138000.00139000.00136000.00136000.0033045225000
2007-07-03137000.00142000.00136000.00138000.001328185059000
2007-07-02134000.00137000.00133000.00136000.0049767148000
2007-06-29136000.00136000.00133000.00134000.0028738563000
2007-06-28135000.00138000.00133000.00138000.0058779439000
2007-06-27137000.00140000.00133000.00134000.001110151166000
2007-06-26139000.00149000.00135000.00137000.003883551194000
2007-06-25133000.00139000.00131000.00135000.001231166355000
2007-06-22134000.00141000.00134000.00135000.001510207624000
2007-06-21136000.00138000.00132000.00132000.002470332696000
2007-06-20130000.00149000.00129000.00142000.0070291005468000
2007-06-19132000.00133000.00128000.00129000.0045459404000
2007-06-18131000.00139000.00128000.00133000.001610216319000
2007-06-15132000.00132000.00126000.00130000.00908116793000
2007-06-14132000.00134000.00128000.00130000.0070391804000
2007-06-13128000.00137000.00126000.00131000.001702222751000
2007-06-12150000.00153000.00128000.00132000.004304598568000
2007-06-11126000.00142000.00123000.00142000.004227579486000
2007-06-08121000.00124000.00118000.00122000.0070585533000
2007-06-07121000.00122000.00119000.00121000.0029135175000
2007-06-06119000.00126000.00118000.00123000.0057970817000
2007-06-05122000.00122000.00118000.00120000.0038245867000
2007-06-04127000.00128000.00120000.00122000.00897109865000
2007-06-01125000.00129000.00123000.00126000.001047131994000
2007-05-31123000.00133000.00123000.00126000.001897245896000
2007-05-30127000.00127000.00119000.00123000.0049560577000
2007-05-29130000.00133000.00127000.00129000.0041853952000
2007-05-28131000.00137000.00131000.00132000.001052140705000
2007-05-25130000.00131000.00122000.00129000.001955248117000
2007-05-24132000.00139000.00127000.00131000.002017269305000
2007-05-23127000.00140000.00126000.00130000.003536474993000
2007-05-22120000.00129000.00115000.00126000.002829347215000
2007-05-21109000.00129000.00106000.00124000.004391537260000
2007-05-18118000.00118000.00103000.00110000.001501166537000
2007-05-17124000.00130000.00120000.00120000.00903111938000
2007-05-16130000.00130000.00121000.00126000.001092137287000
2007-05-15130000.00136000.00122000.00124000.001620210650000
2007-05-14141000.00145000.00128000.00128000.001026140954000
2007-05-11140000.00154000.00135000.00141000.002666387104000
2007-05-10158000.00166000.00141000.00144000.005603872791000
2007-05-09129000.00152000.00124000.00152000.005961861407000
2007-05-08145000.00148000.00132000.00132000.001099153124000
2007-05-07151000.00151000.00144000.00144000.001022150555000
2007-05-02159000.00162000.00153000.00153000.001177183894000
2007-05-01160000.00164000.00155000.00162000.00997159368000
2007-04-27165000.00165000.00154000.00159000.001291204558000
2007-04-26163000.00172000.00159000.00163000.003103514189000
2007-04-25161000.00170000.00158000.00160000.002876469596000
2007-04-24153000.00169000.00153000.00158000.002861460527000
2007-04-23173000.00173000.00153000.00159000.002833457102000
2007-04-20176000.00191000.00166000.00172000.005042900150000
2007-04-19197000.00201000.00170000.00175000.0094581776433000
2007-04-18188000.00194000.00182000.00194000.0080621519111000
2007-04-17148000.00164000.00148000.00164000.003990634257000
2007-04-16165000.00165000.00143000.00144000.005745876668000
2007-04-13198000.00198000.00165000.00167000.0058481053599000
2007-04-12194000.00208000.00188000.00193000.00105112080163000
2007-04-11237000.00239000.00182000.00188000.00131442736079000
2007-04-10198000.00223000.00198000.00221000.00158863394074000
2007-04-09171000.00195000.00165000.00195000.00131692404088000
2007-04-06159000.00175000.00150000.00165000.00117221936526000
2007-04-05163000.00169000.00152000.00158000.0094021552484000
2007-04-04141000.00149000.00135000.00149000.0071441024723000
2007-04-03125000.00129000.00115000.00129000.004600567105000
2007-04-0200
2007-03-30109000.00126000.0099000.0099000.008414947837100
2007-03-29107000.00107000.00104000.00107000.001636174739000
2007-03-2888800.0096800.0088300.0096800.00106499963200
2007-03-27105000.00105000.0084100.0086800.005205489420700
2007-03-2694100.0094100.0094100.0094100.0038836510800
2007-03-2384100.0084100.0084100.0084100.0072060552000
2007-03-2274100.0074100.0074100.0074100.0043632307600
2007-03-2065600.0069100.0065000.0069100.001614107592100
2007-03-1959500.0064100.0059500.0064100.001695106101000
2007-03-1660300.0062700.0059000.0059100.00115969574700
2007-03-1566000.0067000.0061200.0061800.002319147907800
2007-03-1466800.0068000.0064800.0064800.001834120260900
2007-03-1375000.0075000.0068700.0069800.002354170200600
2007-03-1275500.0077000.0071200.0076000.005097381320600
2007-03-0977000.0079900.0072800.0072800.006731513145500
2007-03-08116000.00119000.0082000.0082000.00293152906960400
2007-03-0791400.00102000.0091100.00102000.008937858132500

   ※ 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