[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 
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
2016-08-10453.00461.00449.00460.005740026207500
2016-08-09486.00486.00443.00447.0016480075423500
2016-08-08499.00499.00470.00493.008260040428900
2016-08-05496.00499.00492.00499.005710028373200
2016-08-04498.00500.00488.00491.006020029742100
2016-08-03498.00500.00492.00500.007160035649600
2016-08-02494.00500.00492.00500.0014830073649600
2016-08-01491.00494.00483.00492.0011110054496600
2016-07-29490.00493.00455.00480.0014110066993900
2016-07-28480.00495.00478.00495.0014440070373300
2016-07-27478.00483.00475.00480.008790042095900
2016-07-26477.00484.00470.00475.0012270058529800
2016-07-25496.00497.00473.00477.00562200273932900
2016-07-22432.00438.00426.00432.00157006777100
2016-07-21436.00439.00430.00436.002300010016900
2016-07-20430.00437.00429.00436.008840038151700
2016-07-19420.00426.00418.00426.004030016987000
2016-07-15415.00427.00412.00416.004150017380300
2016-07-14404.00415.00404.00415.00218008935100
2016-07-13402.00406.00402.00404.00128005168400
2016-07-12405.00405.00400.00401.00195007848000
2016-07-11395.00401.00395.00399.00184007331200
2016-07-08395.00396.00393.00395.00130005130600
2016-07-07396.00398.00395.00395.00215008507500
2016-07-06400.00401.00396.00398.00251009968600
2016-07-05399.00406.00396.00401.004630018542700
2016-07-04395.00399.00394.00397.00185007334400
2016-07-01395.00398.00394.00395.002650010474800
2016-06-30400.00400.00393.00395.002830011201200
2016-06-29396.00402.00390.00398.007290028889200
2016-06-28399.00403.00377.00392.0016460064759800
2016-06-27425.00443.00425.00430.0017570075828300
2016-06-24445.00452.00424.00428.007380032244200
2016-06-23442.00453.00442.00445.004070018124000
2016-06-22446.00448.00445.00446.00186008300200
2016-06-21444.00449.00443.00447.00216009621800
2016-06-20444.00452.00444.00447.002450010961400
2016-06-17442.00448.00440.00443.003230014308200
2016-06-16455.00456.00442.00443.003370015101500
2016-06-15449.00458.00445.00458.00213009585000
2016-06-14460.00464.00449.00452.003070013975200
2016-06-13469.00469.00460.00461.003710017196500
2016-06-10464.00470.00464.00469.00205009578100
2016-06-09465.00467.00464.00464.0079003675400
2016-06-08464.00466.00463.00465.00171007942600
2016-06-07466.00469.00463.00466.002630012254200
2016-06-06463.00465.00461.00464.00179008287000
2016-06-03466.00470.00465.00466.00196009156400
2016-06-02467.00468.00465.00467.002180010172800
2016-06-01466.00473.00465.00468.002630012336900
2016-05-31462.00470.00461.00469.005150023991900
2016-05-30458.00464.00457.00461.003360015462900
2016-05-27457.00458.00453.00456.00172007844900
2016-05-26457.00458.00451.00455.00167007588100
2016-05-25458.00458.00455.00455.00124005658600
2016-05-24454.00457.00454.00457.0079003600300
2016-05-23455.00457.00454.00456.00115005231100
2016-05-20456.00458.00450.00455.00185008398400
2016-05-19458.00458.00455.00455.0043001963700
2016-05-18459.00459.00453.00457.002250010260400
2016-05-17458.00459.00456.00458.00126005764100
2016-05-16458.00459.00456.00456.00148006768600
2016-05-13458.00458.00455.00456.00198009047100
2016-05-12455.00460.00455.00458.0098004484800
2016-05-11460.00461.00456.00457.002320010634000
2016-05-10459.00460.00455.00458.00109004994700
2016-05-09456.00459.00453.00455.003320015132600
2016-05-06454.00465.00453.00465.003180014577700
2016-05-02454.00457.00450.00453.002500011334100
2016-04-28458.00463.00456.00457.004840022243500
2016-04-27458.00458.00455.00458.0096004383300
2016-04-26458.00459.00454.00459.002220010136700
2016-04-25452.00458.00450.00453.002980013494600
2016-04-22450.00451.00447.00451.002500011232200
2016-04-21452.00454.00449.00450.002610011768700
2016-04-20450.00452.00449.00452.0065002928400
2016-04-19451.00453.00449.00451.00125005632500
2016-04-18447.00451.00445.00449.00143006405600
2016-04-15451.00451.00446.00451.0072003230100
2016-04-14446.00453.00444.00453.00205009201500
2016-04-13446.00448.00443.00446.00100004456600
2016-04-12448.00449.00446.00446.0089003980300
2016-04-11448.00449.00444.00449.0072003217700
2016-04-08440.00450.00437.00448.0098004342400
2016-04-07440.00447.00440.00444.00126005581300
2016-04-06440.00445.00440.00443.0078003446800
2016-04-05454.00454.00440.00448.00156006963100
2016-04-04453.00455.00450.00455.00220009980500
2016-04-01459.00459.00449.00453.003270014840100
2016-03-31447.00458.00446.00455.00178008076400
2016-03-30450.00455.00446.00447.005150023177900
2016-03-29443.00448.00443.00448.00186008292300
2016-03-28443.00447.00443.00443.00198008797800
2016-03-25443.00443.00441.00443.00137006055800
2016-03-24445.00446.00442.00443.00211009368600
2016-03-23443.00445.00441.00445.002540011276700
2016-03-22440.00443.00440.00442.00152006703800
2016-03-18441.00444.00437.00438.00187008221800
2016-03-17440.00445.00439.00444.003970017555400
2016-03-16438.00440.00435.00440.002780012169200
2016-03-15433.00436.00431.00436.00198008588200
2016-03-14430.00435.00430.00434.00195008421800
2016-03-11423.00431.00423.00430.00197008395800
2016-03-10420.00428.00420.00428.00225009524900
2016-03-09425.00426.00418.00420.003050012846500
2016-03-08428.00429.00424.00427.00109004648200
2016-03-07430.00430.00426.00430.00143006125700
2016-03-04430.00436.00414.00430.005730024354300
2016-03-03422.00427.00421.00427.002370010038100
2016-03-02422.00425.00420.00421.00143006039200
2016-03-01422.00422.00417.00417.0074003108000
2016-02-29418.00423.00417.00421.0095003982000
2016-02-26431.00432.00415.00418.00215009139100
2016-02-25427.00430.00426.00429.00115004916200
2016-02-24428.00432.00424.00431.00125005350200
2016-02-23435.00435.00425.00428.00164007058100
2016-02-22419.00433.00418.00433.003330014153400
2016-02-19411.00430.00410.00429.0018830077612600
2016-02-18414.00418.00413.00416.00153006361900
2016-02-17414.00416.00411.00412.00239009897400
2016-02-16410.00419.00408.00416.002540010461400
2016-02-15402.00417.00401.00408.003670014905500
2016-02-12402.00405.00385.00385.008590034221000
2016-02-10428.00435.00405.00410.008620036023000
2016-02-09430.00436.00427.00430.007800033723100
2016-02-08430.00445.00417.00441.0014840063877400
2016-02-05462.00471.00461.00466.002500011609600
2016-02-04467.00473.00462.00466.002530011809200
2016-02-03479.00479.00467.00473.003080014604800
2016-02-02500.00506.00473.00482.00224600110677100
2016-02-01465.00466.00460.00462.003160014639800
2016-01-29456.00460.00452.00459.00189008646000
2016-01-28457.00459.00455.00456.0051002333200
2016-01-27453.00458.00452.00455.00184008376000
2016-01-26446.00449.00443.00449.0092004102300
2016-01-25446.00447.00441.00446.0084003737400
2016-01-22435.00443.00435.00439.00145006353700
2016-01-21443.00444.00435.00435.00213009375200
2016-01-20451.00451.00444.00446.0080003575900
2016-01-19445.00450.00445.00446.0074003306900
2016-01-18449.00455.00440.00446.003280014601200
2016-01-15453.00457.00453.00455.0083003770200
2016-01-14458.00458.00448.00452.002690012193000
2016-01-13460.00463.00456.00459.0080003677700
2016-01-12464.00465.00455.00459.002260010378200
2016-01-08464.00465.00461.00461.00138006382000
2016-01-07461.00466.00461.00465.00180008345000
2016-01-06465.00465.00462.00462.00110005099200
2016-01-05465.00466.00463.00463.0081003766400
2016-01-04466.00466.00463.00465.00125005807200
2015-12-30463.00465.00462.00462.00108005005300
2015-12-29459.00463.00455.00462.00139006394400
2015-12-28457.00460.00456.00460.00133006085800
2015-12-25455.00457.00451.00456.002460011180800
2015-12-24460.00460.00457.00457.002290010516300
2015-12-22456.00458.00454.00458.00122005567800
2015-12-21451.00458.00450.00454.002640011973100
2015-12-18460.00460.00448.00448.0019240087965000
2015-12-17461.00463.00460.00460.00122005628400
2015-12-16461.00462.00458.00462.0078003589600
2015-12-15462.00462.00457.00459.00100004591300
2015-12-14458.00461.00456.00459.00205009399600
2015-12-11460.00463.00459.00460.007310033641100
2015-12-10460.00461.00457.00458.003200014703400
2015-12-09460.00462.00459.00461.003210014770200
2015-12-08462.00465.00460.00460.005140023673800
2015-12-07463.00465.00460.00460.002340010825600
2015-12-04460.00463.00460.00461.002280010497400
2015-12-03464.00465.00463.00464.0090004173600
2015-12-02466.00466.00463.00463.0080003717400

   ※ 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