[3271 東証1部] THEグローバル社 日足 時系列データ

[3271 東証1部] THEグローバル社 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17866.00904.00854.00904.00871200769312100
2017-08-16805.00877.00793.00865.001043900876661300
2017-08-15768.00815.00767.00804.00582700459300400
2017-08-14748.00786.00742.00760.00519500398691300
2017-08-10805.00816.00746.00756.001037100807132600
2017-08-09777.00835.00769.00834.0017334001399458400
2017-08-08830.00842.00758.00764.0030185002439842800
2017-08-07770.00770.00770.00770.005930045661000
2017-08-04662.00676.00640.00670.00253300167629600
2017-08-03685.00690.00656.00662.00339400227582500
2017-08-02669.00712.00668.00695.00374800260659800
2017-08-01718.00733.00646.00675.00602700419236700
2017-07-31740.00769.00705.00720.00626300457821200
2017-07-28722.00739.00712.00728.00436000316795700
2017-07-27689.00779.00684.00722.001348500990301700
2017-07-26686.00691.00666.00680.00304300205731100
2017-07-25685.00697.00661.00696.00648900439454900
2017-07-24625.00719.00622.00688.001390400944925700
2017-07-21588.00619.00587.00619.00476900290073100
2017-07-20584.00592.00583.00587.0010090059264500
2017-07-19575.00589.00575.00582.0011720068023100
2017-07-18562.00571.00558.00570.006800038539000
2017-07-14564.00564.00559.00561.002400013474800
2017-07-13562.00578.00559.00560.008060045606900
2017-07-12559.00562.00553.00559.006670037169800
2017-07-11555.00558.00551.00557.004950027487000
2017-07-10542.00560.00542.00554.009550052735800
2017-07-07543.00546.00534.00540.009380050721200
2017-07-06552.00557.00547.00548.006590036312900
2017-07-05563.00563.00549.00554.0011810065551000
2017-07-04576.00580.00560.00565.0011030062766300
2017-07-03564.00584.00564.00583.0015780090720000
2017-06-30569.00574.00558.00564.009910055915000
2017-06-29566.00568.00558.00567.0012510070470400
2017-06-28569.00575.00561.00564.00198300112427500
2017-06-27589.00593.00573.00584.00263900153838300
2017-06-26587.00591.00584.00587.009380055125900
2017-06-23595.00596.00582.00590.0016370096667200
2017-06-22592.00599.00592.00597.007440044307500
2017-06-21600.00606.00591.00593.0014190084688000
2017-06-20607.00613.00600.00604.0012250074172100
2017-06-19616.00616.00607.00607.007850048017700
2017-06-16615.00618.00609.00618.006450039636600
2017-06-15610.00617.00607.00615.005620034482300
2017-06-14613.00619.00610.00610.007220044368300
2017-06-13617.00622.00610.00612.0010200062757100
2017-06-12618.00626.00617.00620.006010037336200
2017-06-09622.00626.00618.00626.008490052825600
2017-06-08601.00628.00596.00625.00165000101075900
2017-06-07612.00620.00607.00610.006610040393300
2017-06-06632.00632.00601.00614.0014720090615800
2017-06-05628.00634.00622.00631.007310045969900
2017-06-02628.00636.00625.00628.0010210064470800
2017-06-01620.00639.00619.00627.00175500110637200
2017-05-31612.00620.00607.00616.0010350063678200
2017-05-30615.00617.00605.00612.0010860066325300
2017-05-29596.00620.00591.00616.00258800157851900
2017-05-26601.00603.00591.00598.0013390080037100
2017-05-25605.00606.00598.00600.009670058186900
2017-05-24609.00609.00596.00603.0013810083112400
2017-05-23578.00613.00574.00610.00479600285849900
2017-05-22581.00583.00574.00577.009030052212500
2017-05-19581.00585.00570.00582.0013870080433600
2017-05-18561.00586.00561.00581.00368800213189800
2017-05-17563.00573.00563.00569.0015480087974300
2017-05-16560.00566.00553.00560.0016050089797500
2017-05-15562.00576.00561.00562.0012040068226100
2017-05-12556.00570.00546.00563.00183900102447800
2017-05-11560.00577.00553.00557.00235700132347700
2017-05-10560.00570.00531.00552.00558700306099200
2017-05-09577.00592.00577.00589.00229600134575400
2017-05-08575.00582.00572.00579.0014310082666900
2017-05-02574.00585.00569.00576.00262900151618100
2017-05-01574.00578.00563.00574.00206400118255700
2017-04-28555.00573.00551.00569.00248100140859300
2017-04-27573.00575.00559.00563.00270600153425500
2017-04-26563.00576.00556.00568.00233200132341900
2017-04-25537.00559.00533.00555.0017420095672200
2017-04-24550.00555.00531.00541.00241200131040300
2017-04-21524.00554.00523.00554.00378800206565600
2017-04-20512.00524.00510.00522.008590044575700
2017-04-19512.00516.00511.00512.006490033367900
2017-04-18515.00519.00508.00515.005840029964800
2017-04-17498.00511.00498.00507.007240036736700
2017-04-14504.00512.00502.00503.006470032788900
2017-04-13495.00513.00495.00510.009280046621400
2017-04-12508.00515.00500.00504.0017020086028200
2017-04-11527.00538.00513.00520.0015910083209200
2017-04-10511.00555.00511.00528.00478800257393000
2017-04-07519.00531.00492.00519.00258700131920200
2017-04-06525.00528.00501.00517.00237200121838000
2017-04-05535.00543.00525.00531.00235900125666600
2017-04-04522.00565.00508.00535.001267000682140300
2017-04-03530.00543.00521.00524.00473100250481300
2017-03-31494.00543.00490.00533.001051900552192100
2017-03-30480.00487.00478.00485.0012410059720900
2017-03-29481.00485.00478.00482.003580017239400
2017-03-28475.00480.00474.00480.00199009477300
2017-03-27480.00480.00474.00475.002860013670100
2017-03-24476.00478.00474.00478.002770013194100
2017-03-23475.00475.00473.00475.00207009816500
2017-03-22476.00476.00473.00474.003620017176000
2017-03-21476.00476.00472.00475.002620012425200
2017-03-17472.00476.00469.00475.005120024229400
2017-03-16473.00474.00468.00469.002420011405500
2017-03-15474.00476.00472.00473.002700012797600
2017-03-14474.00476.00474.00474.00201009548500
2017-03-13474.00481.00473.00476.003940018810600
2017-03-10468.00474.00468.00473.005470025780300
2017-03-09470.00472.00465.00468.004530021229500
2017-03-08459.00466.00457.00464.005240024167900
2017-03-07458.00460.00456.00458.002860013087900
2017-03-06457.00458.00457.00458.0090004116200
2017-03-03457.00459.00456.00456.002630012040900
2017-03-02458.00458.00457.00457.00192008786200
2017-03-01459.00459.00457.00457.00147006734000
2017-02-28458.00460.00457.00458.00155007111600
2017-02-27457.00458.00455.00457.00192008765400
2017-02-24457.00458.00456.00457.00142006492000
2017-02-23455.00457.00455.00457.0096004375700
2017-02-22455.00457.00453.00455.00163007412300
2017-02-21455.00456.00454.00455.00184008374400
2017-02-20453.00454.00453.00454.0092004174000
2017-02-17453.00453.00450.00453.002320010489600
2017-02-16454.00454.00451.00453.00192008695500
2017-02-15453.00455.00451.00453.002850012915500
2017-02-14455.00455.00452.00452.00153006939100
2017-02-13456.00456.00452.00454.00215009757800
2017-02-10456.00456.00452.00452.002210010017600
2017-02-09452.00453.00451.00453.00180008145800
2017-02-08453.00456.00451.00452.006540029623600
2017-02-07460.00460.00454.00454.003570016294900
2017-02-06455.00456.00452.00454.002330010569700
2017-02-03455.00457.00453.00455.002570011692700
2017-02-02453.00456.00453.00455.003440015621000
2017-02-01453.00456.00453.00454.00128005814400
2017-01-31453.00458.00453.00453.005460024809000
2017-01-30453.00455.00453.00453.00127005759100
2017-01-27453.00454.00452.00452.00162007335500
2017-01-26454.00455.00452.00453.00107004845600
2017-01-25451.00454.00451.00454.00179008091900
2017-01-24450.00452.00450.00452.00210009470000
2017-01-23450.00452.00450.00450.00210009464400
2017-01-20453.00453.00450.00450.00200009036000
2017-01-19450.00454.00450.00452.00100004516800
2017-01-18451.00453.00449.00449.003050013736700
2017-01-17456.00456.00453.00454.00167007578300
2017-01-16458.00458.00456.00457.0080003655100
2017-01-13458.00461.00455.00458.003310015141100
2017-01-12460.00461.00458.00458.00200009175000
2017-01-11462.00462.00460.00461.0075003456400
2017-01-10458.00462.00458.00462.002570011830000
2017-01-06456.00459.00454.00458.00120005489000
2017-01-05455.00459.00452.00459.002900013201500
2017-01-04458.00463.00453.00455.0015070068670100
2016-12-30458.00459.00454.00458.002190010002400
2016-12-29459.00459.00455.00459.00176008041600
2016-12-28458.00460.00454.00460.003720016992500
2016-12-27461.00464.00461.00461.003350015465900
2016-12-26461.00465.00461.00465.004960022966300
2016-12-22460.00463.00459.00462.00147006779500
2016-12-21462.00464.00460.00462.00179008271800
2016-12-20461.00464.00460.00462.00143006611900
2016-12-19462.00464.00459.00462.002220010253300
2016-12-16460.00462.00455.00461.002600011951200
2016-12-15455.00464.00455.00458.005480025159000
2016-12-14460.00463.00457.00462.003850017731800
2016-12-13458.00460.00457.00460.00208009532400
2016-12-12457.00459.00455.00458.00176008049500
2016-12-09457.00458.00454.00457.002590011830200
2016-12-08458.00459.00457.00457.002550011670800
2016-12-07455.00457.00455.00457.00138006289100
2016-12-06453.00455.00450.00455.00201009098600
2016-12-05453.00454.00451.00453.00142006430400
2016-12-02456.00457.00453.00453.00214009726600
2016-12-01457.00457.00451.00456.00194008837700
2016-11-30455.00457.00453.00456.00173007882400
2016-11-29454.00455.00452.00455.00108004905800
2016-11-28453.00455.00451.00454.00126005712800
2016-11-25453.00455.00449.00453.00114005157400
2016-11-24452.00454.00451.00453.00131005927200
2016-11-22450.00453.00450.00452.00102004609000
2016-11-21451.00453.00449.00452.00105004742800
2016-11-18449.00451.00447.00450.00149006698800
2016-11-17445.00449.00445.00449.00112005006700
2016-11-16448.00449.00444.00449.00108004826200
2016-11-15444.00450.00444.00448.0057002549600
2016-11-14445.00450.00445.00447.00133005956900
2016-11-11450.00450.00445.00447.00127005688700
2016-11-10444.00450.00442.00445.002390010673500
2016-11-09451.00454.00435.00439.002770012221600
2016-11-08447.00453.00446.00451.002560011536800
2016-11-07449.00449.00447.00448.0078003496800
2016-11-04453.00453.00447.00449.00153006876500
2016-11-02455.00456.00452.00453.00129005854200
2016-11-01460.00461.00455.00460.0088004039000
2016-10-31458.00463.00457.00460.0099004551600
2016-10-28462.00462.00459.00462.002640012167800
2016-10-27455.00460.00454.00459.00217009939200
2016-10-26455.00460.00453.00455.003040013860200
2016-10-25454.00454.00452.00454.00161007298400
2016-10-24453.00456.00451.00454.00156007080700
2016-10-21454.00455.00451.00452.00169007659400
2016-10-20448.00452.00446.00451.00151006791000
2016-10-19444.00447.00444.00446.00109004858700
2016-10-18442.00446.00440.00442.00145006416600
2016-10-17433.00440.00433.00438.00160006988300
2016-10-14433.00434.00431.00433.00124005363700
2016-10-13438.00440.00433.00435.00182007944600
2016-10-12440.00442.00437.00438.00213009354000
2016-10-11443.00444.00440.00441.002290010096600
2016-10-07448.00448.00443.00444.00185008239500
2016-10-06451.00451.00447.00448.00107004798900
2016-10-05449.00450.00447.00449.00184008254200
2016-10-04452.00452.00445.00448.00140006264100
2016-10-03452.00455.00450.00452.00135006114700
2016-09-30453.00453.00449.00452.00116005236600
2016-09-29454.00457.00450.00455.002250010187700
2016-09-28457.00457.00451.00453.00110004992200
2016-09-27456.00457.00450.00457.00194008827800
2016-09-26456.00458.00452.00454.00145006601300
2016-09-23454.00458.00440.00458.003660016550200
2016-09-21452.00456.00446.00456.00181008183800
2016-09-20445.00454.00445.00449.00195008754100
2016-09-16449.00453.00449.00452.00132005944200
2016-09-15458.00458.00448.00450.00217009796900
2016-09-14462.00464.00457.00459.00165007597700
2016-09-13455.00463.00455.00463.00174007991400
2016-09-12458.00458.00452.00458.00189008606000
2016-09-09462.00470.00461.00464.00184008551200
2016-09-08462.00467.00460.00463.00126005834300
2016-09-07460.00466.00458.00465.00205009483800
2016-09-06470.00475.00467.00468.002430011415400
2016-09-05462.00480.00456.00469.005240024577800
2016-09-02449.00462.00449.00462.005230023730400
2016-09-01446.00455.00446.00453.007340033093000
2016-08-31434.00455.00434.00451.0018070080788300
2016-08-30470.00475.00433.00439.00669400300831400
2016-08-29478.00494.00477.00477.0011890057682100
2016-08-26480.00480.00466.00474.006580031211500
2016-08-25480.00490.00477.00484.006830033033400
2016-08-24470.00480.00465.00480.005550026211200
2016-08-23461.00480.00460.00475.006920032507200
2016-08-22451.00468.00451.00468.005400025008000
2016-08-19459.00463.00454.00455.004770021861800
2016-08-18446.00455.00439.00451.004200018738000
2016-08-17452.00454.00448.00451.003170014283200
2016-08-16456.00467.00455.00460.004610021287200
2016-08-15454.00454.00447.00453.002590011686800
2016-08-12459.00459.00451.00451.002450011147600

   ※ 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