[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 
2017-10-20973.00973.00960.00961.0054005218900
2017-10-19975.00975.00960.00971.0029002801900
2017-10-18973.00974.00970.00974.00800777000
2017-10-17973.00974.00968.00970.0021002041100
2017-10-16989.00989.00970.00973.0038003733100
2017-10-13970.00980.00955.00959.0058005607700
2017-10-12975.00975.00969.00969.0022002135100
2017-10-11980.00984.00970.00972.0056005471900
2017-10-10968.00973.00965.00965.0022002132900
2017-10-06970.00973.00965.00965.0049004746100
2017-10-05971.00976.00970.00970.0017001652200
2017-10-04979.00983.00971.00971.0032003128900
2017-10-03982.00982.00972.00979.0029002840500
2017-10-02983.00996.00970.00970.0061005980000
2017-09-29995.00997.00977.00983.0081008011400
2017-09-28997.00997.00974.00980.0074007266500
2017-09-27965.001010.00965.00987.002400023498400
2017-09-261089.001089.001054.001070.001850019729400
2017-09-251030.001055.001030.001054.0085008884500
2017-09-221020.001038.001015.001020.0071007271400
2017-09-211009.001019.001002.001019.0059005973800
2017-09-20994.001004.00993.001004.0076007578700
2017-09-19990.00994.00977.00994.0061006007100
2017-09-15965.00999.00965.00978.001040010247500
2017-09-14990.00995.00957.00957.001380013523200
2017-09-13951.001098.00951.00975.009080091541400
2017-09-12988.00988.00950.00956.0067006499200
2017-09-11999.00999.00921.00988.001770017004600
2017-09-081003.001011.001001.001005.0058005825300
2017-09-071008.001034.001007.001009.0089009025900
2017-09-061023.001032.001002.001008.0063006408000
2017-09-051040.001049.001023.001023.001110011484800
2017-09-041051.001051.001023.001034.0084008678100
2017-09-011031.001035.001005.001021.001290013209800
2017-08-31950.001070.00950.001055.003690037395000
2017-08-30909.00944.00909.00944.0085007820900
2017-08-29908.00911.00902.00904.001270011513500
2017-08-28902.00914.00902.00906.0084007616700
2017-08-25888.00904.00886.00901.0077006886400
2017-08-24873.00887.00872.00872.001280011228100
2017-08-23851.00872.00850.00870.001340011501700
2017-08-22856.00864.00851.00852.00103008808700
2017-08-21862.00865.00855.00856.0081006963500
2017-08-18865.00874.00860.00862.002670023107300
2017-08-17859.00872.00857.00857.003440029633900
2017-08-16880.00894.00840.00851.00181300156943200
2017-08-151000.001050.00970.00970.005900058496500
2017-08-141280.001287.001270.001270.00810010363300
2017-08-101281.001289.001280.001288.0016002055000
2017-08-091290.001298.001282.001287.0043005538300
2017-08-081291.001291.001290.001290.0011001419100
2017-08-071295.001303.001290.001290.0064008281600
2017-08-041311.001312.001292.001292.0021002743200
2017-08-031300.001304.001290.001290.0045005820300
2017-08-021296.001308.001296.001303.0034004414800
2017-08-011315.001315.001297.001298.001420018494400
2017-07-311335.001336.001320.001325.001020013545200
2017-07-281345.001345.001343.001343.00400537500
2017-07-271341.001345.001341.001345.00600805400
2017-07-261343.001343.001341.001341.0012001610500
2017-07-251342.001342.001342.001342.00500671000
2017-07-241340.001353.001340.001342.0012001615800
2017-07-211342.001345.001340.001345.0015002013600
2017-07-201340.001356.001340.001341.0020002694300
2017-07-191344.001347.001338.001347.0016002150100
2017-07-181340.001340.001336.001338.0021002812300
2017-07-141338.001341.001338.001341.0016002141700
2017-07-131350.001350.001338.001340.0053007117500
2017-07-121358.001359.001349.001359.00600812500
2017-07-111350.001354.001349.001349.00300405300
2017-07-101345.001350.001345.001350.0019002559700
2017-07-071368.001368.001367.001367.00200273500
2017-07-061350.001369.001350.001369.0015002033600
2017-07-051346.001354.001343.001349.0048006467800
2017-07-041381.001400.001341.001341.0070009645100
2017-07-031379.001379.001370.001370.0028003845400
2017-06-301386.001387.001375.001386.0025003455000
2017-06-291389.001390.001376.001387.0059008148500
2017-06-281357.001388.001357.001387.00830011444200
2017-06-271349.001353.001339.001351.0031004176300
2017-06-261331.001350.001331.001350.0041005491300
2017-06-231346.001346.001321.001331.0016002132800
2017-06-221339.001347.001335.001346.0019002547700
2017-06-211347.001347.001335.001339.0015002016300
2017-06-201327.001342.001327.001342.0026003468400
2017-06-191332.001348.001325.001327.0035004670600
2017-06-161331.001343.001330.001333.0054007215800
2017-06-151346.001349.001333.001333.0022002947600
2017-06-141332.001345.001331.001332.00850011357500
2017-06-131332.001342.001332.001340.0023003079600
2017-06-121322.001347.001321.001339.0051006799600
2017-06-091339.001346.001318.001346.0063008377600
2017-06-081311.001344.001311.001335.00820010837600
2017-06-071328.001332.001306.001330.0067008820200
2017-06-061361.001361.001305.001326.001030013743400
2017-06-051353.001382.001353.001363.0061008291300
2017-06-021438.001438.001365.001365.002000027928300
2017-06-011440.001440.001382.001408.006660093657700
2017-05-311449.001599.001430.001542.00185700288951700
2017-05-301301.001319.001298.001299.0040005209200
2017-05-291321.001321.001300.001301.0034004432900
2017-05-261348.001348.001310.001321.0048006375000
2017-05-251325.001329.001323.001323.0037004902300
2017-05-241331.001331.001311.001322.0073009682500
2017-05-231335.001335.001295.001301.001960025698900
2017-05-221341.001364.001341.001364.0045006071800
2017-05-191339.001350.001338.001350.0032004295600
2017-05-181356.001357.001349.001349.0039005266400
2017-05-171354.001365.001354.001354.0053007181800
2017-05-161367.001385.001358.001384.0040005471900
2017-05-151375.001375.001372.001372.0015002061400
2017-05-121380.001380.001375.001376.0011001513900
2017-05-111385.001385.001376.001384.00700967300
2017-05-101373.001384.001373.001375.00700964800
2017-05-091364.001372.001364.001372.00300410700
2017-05-081354.001377.001354.001377.0023003137100
2017-05-021376.001376.001361.001361.0012001644700
2017-05-011381.001381.001356.001367.0029003958000
2017-04-281375.001375.001357.001357.0017002326200
2017-04-271394.001394.001375.001375.0020002759300
2017-04-261371.001398.001371.001375.0026003600100
2017-04-251399.001399.001371.001392.0012001669300
2017-04-241390.001390.001362.001371.0017002332400
2017-04-211354.001400.001354.001400.00880012123100
2017-04-201364.001364.001356.001356.00500681200
2017-04-191344.001367.001344.001364.0021002845400
2017-04-181350.001355.001343.001355.0032004317700
2017-04-171345.001345.001344.001345.0018002420900
2017-04-141346.001354.001346.001354.0013001751800
2017-04-131350.001352.001347.001347.0025003372700
2017-04-121351.001354.001350.001354.0022002972400
2017-04-111355.001360.001351.001351.0025003385000
2017-04-101369.001369.001355.001355.0010001358500
2017-04-071355.001364.001355.001356.0027003662800
2017-04-061368.001371.001355.001355.0059008059700
2017-04-051368.001379.001368.001368.0045006171900
2017-04-041397.001397.001365.001373.00790010889300
2017-04-031401.001402.001397.001397.0032004478900
2017-03-311401.001410.001401.001401.0030004213000
2017-03-301440.001440.001400.001404.001060014925300
2017-03-291401.001468.001394.001440.00820011627200
2017-03-281465.001480.001465.001480.001250018401100
2017-03-271497.001497.001474.001495.00990014702100
2017-03-241490.001490.001471.001487.0043006386600
2017-03-231471.001476.001468.001476.0041006029200
2017-03-221477.001485.001472.001482.0054007977300
2017-03-211482.001489.001477.001478.0057008441800
2017-03-171483.001497.001478.001490.0041006086300
2017-03-161482.001497.001479.001479.0034005043400
2017-03-151480.001488.001480.001482.0012001779700
2017-03-141480.001490.001478.001478.0034005035800
2017-03-131488.001490.001480.001480.0037005493100
2017-03-101490.001497.001478.001488.0047006988800
2017-03-091484.001487.001479.001484.0029004297300
2017-03-081489.001490.001484.001484.0023003420600
2017-03-071488.001490.001484.001490.0020002974600
2017-03-061491.001491.001466.001488.0044006523100
2017-03-031463.001474.001458.001461.0036005263400
2017-03-021485.001485.001457.001463.001010014876500
2017-03-011496.001508.001484.001492.00820012236800
2017-02-281503.001514.001490.001508.001150017244400
2017-02-271534.001534.001502.001503.0053008028200
2017-02-241516.001524.001502.001504.0054008164800
2017-02-231549.001549.001490.001514.001760026809300
2017-02-221460.001550.001460.001547.001670024731300
2017-02-211428.001456.001425.001447.00990014280600
2017-02-201436.001442.001418.001433.001220017436300
2017-02-171401.001448.001401.001418.002510035591100
2017-02-161380.001469.001361.001415.00190000265470400
2017-02-151550.001550.001550.001550.00940014570000
2017-02-141938.001990.001890.001950.001340025892700
2017-02-131890.001920.001890.001920.00560010670800
2017-02-101850.001870.001841.001857.0023004270200
2017-02-091804.001837.001804.001830.0044008031600
2017-02-081823.001824.001795.001801.0045008116500
2017-02-071748.001826.001731.001795.001210021481600
2017-02-061722.001733.001722.001729.0016002762500
2017-02-031716.001769.001716.001722.00590010232200
2017-02-021733.001733.001709.001716.0023003959900
2017-02-011732.001734.001730.001733.0014002425300
2017-01-311712.001732.001712.001732.0015002576600
2017-01-301761.001761.001712.001712.00700012122500
2017-01-271654.001722.001654.001721.0034005750300
2017-01-261673.001674.001659.001670.0018003001700
2017-01-251670.001678.001650.001673.0033005490200
2017-01-241630.001665.001630.001645.0047007765500
2017-01-231615.001615.001615.001615.0012001938000
2017-01-201615.001649.001604.001611.0016002590200
2017-01-191600.001627.001600.001620.0058009298800
2017-01-181615.001651.001615.001628.0048007887400
2017-01-171621.001630.001617.001620.0015002432600
2017-01-161629.001662.001618.001636.00870014262800
2017-01-131609.001619.001601.001618.0029004672900
2017-01-121614.001614.001599.001600.0019003052700
2017-01-111598.001602.001598.001599.0024003839200
2017-01-101595.001595.001590.001593.0021003342400
2017-01-061592.001596.001587.001591.0022003497600
2017-01-051596.001599.001586.001592.0024003823400
2017-01-041607.001607.001590.001590.0024003835800
2016-12-301586.001596.001575.001592.0029004603800
2016-12-291575.001588.001570.001587.0040006318000
2016-12-281561.001597.001560.001574.0058009095000
2016-12-271566.001580.001553.001570.001650025825500
2016-12-261593.001626.001581.001606.001330021323800
2016-12-221589.001589.001571.001586.00640010109800
2016-12-211580.001589.001575.001589.00760012027400
2016-12-201574.001579.001573.001578.0042006617500
2016-12-191577.001580.001558.001566.00740011606700
2016-12-161578.001582.001578.001580.0027004263500
2016-12-151571.001585.001571.001583.0047007421500
2016-12-141567.001581.001567.001581.0023003628900
2016-12-131570.001574.001562.001568.0037005805900
2016-12-121560.001578.001560.001570.0026004079300
2016-12-091560.001563.001555.001556.0040006232800
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

   ※ 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