[3224 東証マザーズ] ゼネラル・オイスター 日足 時系列データ

[3224 東証マザーズ] ゼネラル・オイスター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081567.001572.001557.001569.00810012656700
2016-12-071568.001576.001567.001576.0024003769800
2016-12-061578.001578.001570.001573.0021003310500
2016-12-051562.001577.001561.001561.0047007340500
2016-12-021569.001583.001562.001565.0028004394800
2016-12-011563.001580.001561.001569.00650010178000
2016-11-301585.001592.001551.001560.001490023426000
2016-11-291587.001590.001578.001588.0043006810800
2016-11-281581.001589.001578.001587.00730011552600
2016-11-251602.001602.001581.001590.0044007000500
2016-11-241600.001604.001588.001603.001980031555400
2016-11-221600.001600.001586.001597.0016002550600
2016-11-211601.001605.001580.001596.00830013217500
2016-11-181605.001605.001600.001602.008001282000
2016-11-171610.001610.001585.001597.0020003206500
2016-11-161625.001625.001605.001606.0017002734200
2016-11-151595.001675.001594.001618.0057009236100
2016-11-141605.001606.001587.001603.0023003682800
2016-11-111599.001599.001586.001599.0023003665300
2016-11-101590.001599.001570.001583.0038006026300
2016-11-091600.001600.001550.001580.00700010994300
2016-11-081599.001610.001596.001600.008001280700
2016-11-071610.001610.001599.001599.00400642100
2016-11-041604.001610.001600.001600.0044007047900
2016-11-021606.001616.001602.001604.0032005142800
2016-11-011625.001625.001605.001619.0044007098700
2016-10-311610.001610.001600.001605.0034005461000
2016-10-281609.001609.001600.001600.0010001602500
2016-10-271601.001608.001595.001595.0021003366100
2016-10-261613.001613.001601.001602.0012001922900
2016-10-251623.001623.001600.001603.0051008204500
2016-10-241625.001625.001603.001606.0018002898000
2016-10-211601.001625.001590.001625.0027004325900
2016-10-201630.001631.001596.001605.00710011491300
2016-10-191559.001620.001558.001620.0061009678400
2016-10-181544.001559.001543.001550.0036005580700
2016-10-171541.001550.001540.001550.0022003398500
2016-10-141552.001556.001540.001541.0018002786200
2016-10-131559.001574.001558.001558.0015002345000
2016-10-121580.001580.001550.001550.0041006407200
2016-10-111588.001588.001575.001588.0020003174200
2016-10-071552.001583.001552.001557.0030004704800
2016-10-061556.001565.001550.001552.00720011184500
2016-10-051558.001563.001553.001562.0026004051400
2016-10-041558.001560.001557.001558.0030004674600
2016-10-031568.001568.001552.001559.0028004360500
2016-09-301578.001578.001555.001555.0035005488300
2016-09-291585.001599.001584.001584.0037005880000
2016-09-281595.001609.001571.001595.00660010544000
2016-09-271630.001640.001625.001635.00840013719300
2016-09-261650.001650.001622.001630.00690011284400
2016-09-231620.001635.001620.001622.00630010233000
2016-09-211630.001632.001620.001620.0040006501700
2016-09-201638.001638.001630.001632.0036005878400
2016-09-161624.001643.001624.001638.0034005554900
2016-09-151644.001644.001624.001624.0026004249700
2016-09-141663.001670.001644.001644.0030004966900
2016-09-131678.001685.001636.001660.0032005306300
2016-09-121630.001670.001630.001664.0052008610400
2016-09-091618.001630.001618.001630.0032005190300
2016-09-081596.001619.001596.001604.0036005774600
2016-09-071598.001598.001580.001596.0040006371300
2016-09-061609.001609.001585.001599.0030004798200
2016-09-051579.001581.001570.001570.0027004246800
2016-09-021575.001585.001570.001579.008001261200
2016-09-011576.001576.001576.001576.00200315200
2016-08-311588.001588.001551.001551.0031004891600
2016-08-301550.001560.001544.001560.0024003721200
2016-08-291539.001548.001531.001545.0024003698800
2016-08-261530.001539.001525.001539.0010001530500
2016-08-251550.001550.001537.001537.008001237700
2016-08-241545.001548.001542.001542.00400617800
2016-08-231546.001547.001525.001530.0014002150600
2016-08-221510.001588.001510.001549.0023003556400
2016-08-191539.001539.001520.001520.0019002894500
2016-08-181541.001541.001530.001530.0031004753700
2016-08-171559.001561.001545.001550.0038005904700
2016-08-161600.001620.001561.001569.00770012167200
2016-08-151647.001654.001621.001621.0031005103500
2016-08-121621.001624.001617.001621.0037005997000
2016-08-101621.001621.001620.001621.0011001782500
2016-08-091619.001621.001615.001621.009001457900
2016-08-081620.001621.001619.001619.0013002106900
2016-08-051604.001615.001603.001605.007001124000
2016-08-041620.001620.001615.001615.00500809000
2016-08-031620.001627.001610.001615.0030004852400
2016-08-021620.001620.001614.001615.0012001941100
2016-08-011600.001620.001600.001620.0013002098800
2016-07-291605.001608.001590.001600.0025004007100
2016-07-281590.001615.001590.001615.0018002876800
2016-07-271599.001600.001576.001591.0023003660200
2016-07-261589.001589.001578.001587.0011001740400
2016-07-251639.001639.001578.001589.0033005289000
2016-07-221580.001599.001560.001599.0031004868600
2016-07-211600.001608.001585.001599.0031004962000
2016-07-201580.001600.001560.001594.0045007117900
2016-07-191584.001605.001576.001582.0015002386100
2016-07-151581.001598.001570.001584.0050007900100
2016-07-141579.001598.001577.001577.0016002531000
2016-07-131613.001630.001579.001579.0016002570400
2016-07-121568.001614.001567.001606.0025003963400
2016-07-111558.001565.001537.001550.009001399300
2016-07-081527.001560.001520.001535.0041006307400
2016-07-071535.001547.001515.001516.0046007031600
2016-07-061587.001587.001510.001540.00930014224300
2016-07-051594.001598.001555.001581.0057009017200
2016-07-041600.001610.001592.001609.0010001603800
2016-07-011618.001618.001580.001600.0029004635500
2016-06-301549.001649.001540.001556.001830028862700
2016-06-291525.001554.001525.001531.00700010770100
2016-06-281526.001570.001510.001513.001560023922700
2016-06-271600.001600.001523.001579.00790012508000
2016-06-241700.001700.001500.001573.001190018703500
2016-06-231704.001704.001605.001690.001470024538600
2016-06-221714.001731.001710.001712.0048008243900
2016-06-211780.001780.001726.001732.00600010543000
2016-06-201762.001799.001757.001784.00590010429700
2016-06-171780.001785.001751.001762.00720012744900
2016-06-161813.001825.001787.001787.00790014214600
2016-06-151810.001860.001797.001845.0048008758400
2016-06-141870.001870.001786.001816.001210022009500
2016-06-131919.001919.001874.001878.001010019167300
2016-06-101947.001947.001920.001921.00630012158000
2016-06-091943.001955.001943.001949.0036007017600
2016-06-081949.001949.001937.001943.0017003304000
2016-06-071940.001949.001935.001949.0015002913800
2016-06-061920.001939.001920.001939.00590011368500
2016-06-031925.001940.001925.001930.0013002513400
2016-06-021942.001948.001935.001936.0023004460400
2016-06-011946.001948.001926.001948.0024004664100
2016-05-311945.001945.001920.001940.00970018761500
2016-05-301983.001983.001940.001959.00680013310100
2016-05-271980.001999.001977.001985.0028005571000
2016-05-261997.002000.001970.001983.00730014514000
2016-05-252000.002005.001990.002000.0028005591500
2016-05-241991.002019.001989.001996.0021004191400
2016-05-231999.002019.001989.002001.0027005391300
2016-05-201975.002014.001975.001999.0033006546700
2016-05-191945.002019.001942.002009.0030005893100
2016-05-182015.002043.001950.001960.00650012912800
2016-05-172000.002050.001991.002016.00780015713300
2016-05-162030.002055.001940.001943.001020020398200
2016-05-132047.002072.002035.002055.0037007598500
2016-05-122054.002123.002041.002042.0038007872700
2016-05-112051.002079.002051.002055.0012002479800
2016-05-102046.002080.002046.002052.009001851300
2016-05-092056.002056.002041.002056.0010002052600
2016-05-062030.002057.002007.002053.0029005911300
2016-05-022063.002063.002002.002031.0030006147000
2016-04-282099.002116.002090.002116.0023004827300
2016-04-272080.002099.002071.002099.0012002499600
2016-04-262090.002150.002067.002080.0029006089000
2016-04-252150.002150.002065.002097.0027005686000
2016-04-222050.002093.002041.002077.0028005822900
2016-04-212050.002060.002032.002060.0016003272000
2016-04-202048.002051.002018.002030.0015003051400
2016-04-192023.002054.002023.002042.0035007154600
2016-04-182050.002069.002025.002034.0028005725600
2016-04-152051.002075.002030.002059.0025005132800
2016-04-142045.002111.002045.002070.0035007283000
2016-04-132040.002079.002004.002079.0038007718300
2016-04-121996.002038.001996.002038.0025005032000
2016-04-112001.002012.001993.002005.0026005199100
2016-04-082009.002039.001991.002001.0026005213800
2016-04-072022.002049.002009.002009.0037007464000
2016-04-062005.002010.001969.002008.00780015576800
2016-04-052110.002110.002016.002017.00610012573900
2016-04-042115.002131.002105.002109.0013002752100
2016-04-012171.002175.002114.002114.0033007057400
2016-03-312189.002217.002161.002180.0045009844900
2016-03-302195.002196.002180.002182.00530011613100
2016-03-292134.002270.002134.002245.00550012139500
2016-03-282240.002249.002204.002220.001380030700900
2016-03-252270.002270.002239.002239.00540012186700
2016-03-242279.002279.002231.002268.00570012893700
2016-03-232298.002298.002254.002254.0017003866200
2016-03-222250.002298.002222.002248.0044009888200
2016-03-182241.002241.002123.002222.001430031433600
2016-03-172206.002250.002204.002232.001080024009300
2016-03-162345.002349.002190.002213.001460032727200
2016-03-152391.002445.002315.002339.00960022866100
2016-03-142340.002400.002310.002388.001110026028400
2016-03-112228.002330.002228.002290.00580013234700
2016-03-102230.002235.002226.002233.008001785500
2016-03-092230.002242.002220.002230.0034007588300
2016-03-082250.002254.002207.002230.00490010939200
2016-03-072234.002280.002226.002266.00580013051600
2016-03-042210.002237.002200.002232.00800017731100
2016-03-032222.002228.002215.002222.0022004883900
2016-03-022192.002258.002192.002223.00580012888500
2016-03-012239.002239.002171.002212.0031006813300
2016-02-292200.002230.002161.002220.00570012487700
2016-02-262230.002230.002196.002215.0035007727700
2016-02-252245.002245.002208.002216.00490010928900
2016-02-242159.002227.002104.002220.00820017928300
2016-02-232292.002295.002150.002155.001850041053200
2016-02-222372.002419.002256.002305.003900090298600
2016-02-192465.002600.002255.002272.003860092191200
2016-02-182099.002749.002059.002415.00111800279901100
2016-02-171780.002249.001766.002249.0076300145965500
2016-02-161849.001849.001849.001849.00660012203400
2016-02-152400.002400.002270.002349.00550012853800
2016-02-122235.002299.002210.002263.002170048574100
2016-02-102450.002450.002381.002385.00580013925400
2016-02-092470.002530.002440.002451.00630015532700
2016-02-082514.002640.002496.002620.00410010483900
2016-02-052640.002642.002490.002564.00680017485600
2016-02-042683.002698.002603.002642.00890023583000
2016-02-032770.002770.002731.002733.0031008514000
2016-02-022860.002860.002781.002781.0035009859700
2016-02-012800.002838.002750.002838.00790022053800
2016-01-292740.002740.002683.002704.00610016564400
2016-01-282686.002750.002686.002720.00660017953000
2016-01-272675.002780.002675.002731.00950025787100
2016-01-262691.002740.002615.002720.002280061314800
2016-01-252500.002900.002450.002900.0060000162472500
2016-01-222349.002400.002300.002400.001010023699500
2016-01-212299.002379.002272.002272.00850019534000
2016-01-202346.002389.002300.002300.00430010058000
2016-01-192339.002360.002333.002346.0042009850400
2016-01-182358.002358.002280.002333.001280029661000
2016-01-152403.002407.002385.002386.00900021572000
2016-01-142460.002461.002380.002403.00720017363200
2016-01-132498.002530.002453.002501.00910022758200
2016-01-122530.002565.002402.002476.001210030380700
2016-01-082490.002498.002410.002438.00490012004700
2016-01-072525.002526.002510.002510.0020005037300
2016-01-062529.002544.002518.002544.0034008581700
2016-01-052581.002581.002510.002529.0035008917700
2016-01-042570.002580.002530.002531.0023005874800
2015-12-302454.002570.002454.002570.00930023566100
2015-12-292400.002450.002399.002447.0038009207100
2015-12-282362.002419.002362.002386.00530012598000
2015-12-252389.002390.002350.002362.001800042655100
2015-12-242473.002490.002420.002426.00800019569700
2015-12-222515.002517.002475.002486.0040009948000
2015-12-212398.002546.002398.002490.00840020577500
2015-12-182386.002486.002386.002430.00670016230400
2015-12-172400.002400.002370.002395.001120026748800
2015-12-162404.002424.002370.002370.001950046670900
2015-12-152565.002593.002450.002450.002440061665100
2015-12-142600.002600.002476.002490.001110027835200
2015-12-112650.002652.002603.002605.001100028936000
2015-12-102720.002720.002655.002670.00520013979500
2015-12-092749.002749.002707.002712.00450012244800
2015-12-082726.002759.002705.002759.00740020154500
2015-12-072725.002740.002716.002740.0025006825100
2015-12-042722.002722.002697.002703.00510013794900
2015-12-032743.002760.002735.002735.0018004938500
2015-12-022790.002809.002743.002743.00850023617300

   ※ 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