[3632 東証1部] グリー 日足 時系列データ

[3632 東証1部] グリー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23796.00796.00782.00783.0014031001103809600
2017-10-20786.00796.00786.00791.00912300721004600
2017-10-19788.00799.00785.00786.0013372001057430900
2017-10-18786.00792.00783.00786.00781000614584200
2017-10-17795.00795.00780.00786.001204500947984800
2017-10-16798.00798.00789.00792.001001500793525600
2017-10-13806.00814.00791.00799.0021392001709063100
2017-10-12798.00814.00797.00807.0021451001730288300
2017-10-11793.00795.00788.00793.001025700811914600
2017-10-10780.00796.00779.00796.0016600001311751400
2017-10-06786.00793.00776.00779.001162100908476300
2017-10-05791.00803.00783.00785.001208000956964100
2017-10-04802.00803.00786.00788.0014136001120473100
2017-10-03801.00807.00790.00795.0024104001921551600
2017-10-02783.00802.00780.00794.0033383002640936500
2017-09-29776.00781.00766.00769.0016921001303936500
2017-09-28788.00789.00774.00781.0013198001030150800
2017-09-27763.00788.00763.00786.0023167001806786500
2017-09-26783.00784.00758.00761.0018611001428599600
2017-09-25778.00795.00777.00781.0018312001437937000
2017-09-22784.00788.00765.00774.0021842001690116400
2017-09-21796.00797.00783.00787.0022163001750921100
2017-09-20773.00798.00767.00793.0036934002894678000
2017-09-19775.00775.00753.00767.0033088002520241500
2017-09-15751.00775.00750.00774.0023244001780169100
2017-09-14768.00777.00764.00771.001225400942971500
2017-09-13783.00783.00767.00769.0014468001119467500
2017-09-12771.00783.00766.00779.0019471001508645700
2017-09-11763.00767.00756.00759.0019568001488717600
2017-09-08760.00773.00756.00758.0018131001380169500
2017-09-07766.00768.00745.00761.0034870002636360200
2017-09-06751.00769.00744.00765.0040009003030427000
2017-09-05805.00805.00764.00766.0036459002827567700
2017-09-04807.00817.00796.00805.0015775001269701900
2017-09-01803.00815.00794.00813.0026682002150663000
2017-08-31806.00808.00788.00802.0034979002789246600
2017-08-30818.00819.00793.00806.0068212005489612500
2017-08-29846.00847.00824.00826.0027261002267093700
2017-08-28861.00878.00853.00859.0031013002675882400
2017-08-25866.00866.00840.00847.0029554002512979700
2017-08-24916.00919.00860.00867.0057641005082541700
2017-08-23870.00893.00870.00886.0031699002801713600
2017-08-22848.00870.00848.00859.0019745001699479300
2017-08-21883.00890.00846.00848.0027294002340755900
2017-08-18848.00884.00847.00880.0049635004310332000
2017-08-17820.00848.00819.00844.0019854001665012700
2017-08-16833.00843.00816.00818.0020754001715840800
2017-08-15830.00835.00820.00832.0017728001468859900
2017-08-14800.00841.00798.00833.0028644002372040200
2017-08-10842.00849.00813.00813.0035249002901923400
2017-08-09851.00853.00832.00845.0019773001664835100
2017-08-08851.00862.00840.00855.0025128002140689600
2017-08-07829.00854.00824.00851.0025421002146927400
2017-08-04800.00856.00800.00824.0077953006446052500
2017-08-03842.00850.00836.00843.0038772003270983600
2017-08-02835.00854.00826.00841.0038372003242618300
2017-08-01840.00842.00822.00826.0051844004303985500
2017-07-31863.00875.00844.00847.0040271003431031900
2017-07-28876.00881.00854.00856.0039927003456969500
2017-07-27885.00903.00884.00896.0015551001389999700
2017-07-26914.00914.00889.00889.0023937002147191100
2017-07-25888.00915.00883.00914.0026317002376772400
2017-07-24900.00909.00890.00893.0022438002010021200
2017-07-21916.00919.00903.00909.0023373002124575700
2017-07-20912.00937.00912.00920.0027691002560041600
2017-07-19900.00926.00899.00912.0035101003208088900
2017-07-18933.00936.00891.00910.0063906005811995800
2017-07-14938.00960.00937.00954.0022556002145809300
2017-07-13945.00945.00931.00937.0016294001528635100
2017-07-12938.00945.00931.00943.0017240001620998600
2017-07-11938.00949.00937.00938.0018664001756922600
2017-07-10931.00937.00926.00934.0021056001962375300
2017-07-07916.00938.00908.00936.0033053003065830600
2017-07-06939.00943.00925.00926.0020067001869440200
2017-07-05930.00944.00921.00942.0030756002872711300
2017-07-04940.00947.00920.00930.0042057003920043100
2017-07-03956.00959.00925.00929.0084470007958353900
2017-06-30995.00999.00963.00981.0083403008152761500
2017-06-291046.001055.001026.001030.0039015004039948800
2017-06-281070.001072.001036.001037.0051770005455235800
2017-06-271098.001113.001070.001095.0083684009132615400
2017-06-261024.001050.001013.001046.0042470004395422800
2017-06-231053.001055.001001.001016.0045329004643946700
2017-06-221070.001075.001053.001058.0026860002853592300
2017-06-211050.001098.001032.001073.0076096008133674900
2017-06-201000.001055.00995.001048.0092406009494133600
2017-06-19994.001003.00969.00973.0057158005611788300
2017-06-161010.001010.00982.00992.0049442004906803600
2017-06-151000.001027.00992.001008.0046537004685223800
2017-06-141000.001048.00986.001020.0093637009554720500
2017-06-13980.001001.00964.00989.0064348006307434400
2017-06-121034.001035.00985.001003.0075187007574196100
2017-06-09985.00997.00977.00984.0037941003743501700
2017-06-081018.001018.00983.00990.0074121007381267700
2017-06-07936.001010.00932.001001.0097714009576831700
2017-06-06941.00941.00917.00921.0029941002771716000
2017-06-05955.00959.00935.00943.0025776002431482000
2017-06-02965.00965.00947.00963.0029562002827028400
2017-06-01939.00976.00935.00968.0050709004879106700
2017-05-31927.00934.00916.00917.0013792001272756200
2017-05-30911.00935.00899.00931.0024962002297201600
2017-05-29919.00928.00913.00913.0010920001004078200
2017-05-26920.00922.00902.00919.0017063001559305300
2017-05-25903.00926.00902.00921.0023016002110504700
2017-05-24928.00930.00902.00906.0023858002172364500
2017-05-23948.00951.00924.00925.0023578002199232100
2017-05-22930.00943.00928.00939.0025928002430306800
2017-05-19941.00953.00920.00923.0045734004276337900
2017-05-18875.00935.00868.00928.0076736007033362900
2017-05-17893.00896.00881.00881.0014869001320028700
2017-05-16900.00907.00891.00892.0016836001510249100
2017-05-15878.00901.00872.00895.0019392001730173700
2017-05-12890.00907.00875.00881.0024253002154023200
2017-05-11881.00899.00863.00895.0035640003157817700
2017-05-10862.00878.00861.00874.0022202001934428900
2017-05-09846.00862.00841.00861.0024840002126728900
2017-05-08853.00860.00837.00849.0032177002733021900
2017-05-02847.00851.00831.00846.0042499003576342500
2017-05-01885.00886.00849.00862.0041474003575599000
2017-04-28888.00925.00885.00895.0081181007313709900
2017-04-27888.00888.00857.00874.0026050002270197700
2017-04-26868.00885.00864.00880.0029933002626843600
2017-04-25869.00879.00860.00867.0033646002919475800
2017-04-24850.00862.00840.00855.0031836002718911000
2017-04-21862.00865.00827.00843.0041955003527156700
2017-04-20862.00893.00846.00857.0053753004638287200
2017-04-19845.00887.00844.00863.0085647007443028800
2017-04-18867.00877.00832.00845.001256090010739151600
2017-04-17800.00847.00798.00844.0097992008095632200
2017-04-14762.00779.00757.00770.0035136002705523100
2017-04-13717.00773.00715.00764.0084041006357564400
2017-04-12708.00710.00696.00710.0014617001029412200
2017-04-11713.00714.00699.00710.001259000891312100
2017-04-10733.00737.00718.00719.0014419001043288400
2017-04-07724.00749.00721.00729.0034708002544023800
2017-04-06750.00762.00698.00717.0080134005831738400
2017-04-05698.00707.00686.00695.001322900919257000
2017-04-04682.00697.00671.00690.0022525001544988900
2017-04-03700.00708.00698.00702.00900700632733800
2017-03-31709.00711.00700.00701.0015365001081836700
2017-03-30739.00741.00712.00716.0014263001027230500
2017-03-29736.00742.00728.00739.00749700551030800
2017-03-28743.00744.00737.00739.00918600679588100
2017-03-27740.00750.00737.00744.0015869001180085300
2017-03-24721.00743.00720.00740.0018683001375183000
2017-03-23727.00729.00710.00718.001187700853008600
2017-03-22721.00735.00721.00728.00871100635083800
2017-03-21744.00746.00737.00741.00744400552788200
2017-03-17739.00740.00732.00736.00909000669181900
2017-03-16730.00743.00723.00740.00862900635563600
2017-03-15730.00746.00730.00737.0017643001305611200
2017-03-14727.00737.00726.00733.0014888001089953500
2017-03-13714.00728.00713.00726.001160700841031200
2017-03-10709.00718.00706.00716.001198700856259400
2017-03-09697.00704.00694.00702.001026400718207400
2017-03-08692.00697.00688.00695.00823300570558700
2017-03-07703.00703.00682.00688.0017397001199570400
2017-03-06696.00702.00691.00700.0014768001030100900
2017-03-03715.00719.00712.00717.00705400505122800
2017-03-02728.00729.00714.00717.001119900806493700
2017-03-01702.00719.00702.00716.001348600961992300
2017-02-28707.00716.00703.00707.0014672001043587000
2017-02-27693.00703.00688.00702.001163300809879900
2017-02-24695.00700.00691.00697.00889500619373000
2017-02-23687.00703.00684.00696.001359200947160200
2017-02-22698.00703.00685.00687.0014664001016733800
2017-02-21673.00695.00671.00693.0016633001146195900
2017-02-20665.00676.00665.00674.00917100616507600
2017-02-17661.00669.00660.00665.00466300310101200
2017-02-16673.00676.00663.00666.00941900628544300
2017-02-15680.00687.00673.00677.00877000595384700
2017-02-14674.00689.00674.00677.001207000824183400
2017-02-13680.00684.00669.00670.001463400990678700
2017-02-10665.00676.00664.00674.00847300569170200
2017-02-09656.00665.00656.00660.00622600411683700
2017-02-08656.00665.00656.00661.00822800544038900
2017-02-07662.00673.00658.00661.001351700897996600
2017-02-06650.00668.00645.00664.0030901002032153900
2017-02-03605.00649.00604.00641.0052485003325198800
2017-02-02606.00611.00593.00595.001300400782408500
2017-02-01605.00633.00604.00612.0022804001403678900
2017-01-31606.00611.00604.00608.00613200372411600
2017-01-30611.00615.00608.00609.00562800343153700
2017-01-27616.00618.00612.00615.00569400350275700
2017-01-26620.00620.00614.00616.00455900281308400
2017-01-25619.00620.00611.00613.00553400340558800
2017-01-24610.00614.00604.00612.00899600548002400
2017-01-23626.00626.00618.00620.00781100484957000
2017-01-20618.00633.00618.00630.00882500553117200
2017-01-19620.00623.00618.00621.00641300397771600
2017-01-18614.00620.00610.00617.00715200439923900
2017-01-17630.00630.00615.00616.00546900338781600
2017-01-16629.00630.00622.00628.00636900398781100
2017-01-13618.00634.00617.00631.00875500550264600
2017-01-12629.00630.00617.00618.00978400608136900
2017-01-11635.00635.00628.00630.00573800361967600
2017-01-10634.00636.00627.00633.00962700608085000
2017-01-06633.00634.00629.00632.00784000495279500
2017-01-05626.00632.00624.00631.00957800602806700
2017-01-04623.00628.00619.00625.001105100690619200
2016-12-30618.00622.00616.00617.00585800362098900
2016-12-29625.00629.00617.00618.00916000569871700
2016-12-28618.00629.00614.00627.00780700487677700
2016-12-27610.00620.00610.00614.00748300460459700
2016-12-26621.00625.00617.00618.00866500537993900
2016-12-22638.00639.00623.00624.00944400593272200
2016-12-21631.00638.00629.00635.001348700854801400
2016-12-20623.00629.00621.00626.001149700718114000
2016-12-19621.00629.00618.00621.00845200524811500
2016-12-16619.00624.00615.00621.001495600928635000
2016-12-15614.00616.00608.00612.00851200520566200
2016-12-14615.00621.00610.00612.00840800516139200
2016-12-13610.00614.00604.00612.001465200893037500
2016-12-12639.00644.00607.00617.0020751001282940600
2016-12-09620.00638.00617.00637.0029849001881981900
2016-12-08602.00624.00600.00623.0023455001435293400
2016-12-07590.00595.00590.00592.00701000414863700
2016-12-06594.00594.00588.00590.00733800433234600
2016-12-05599.00599.00584.00590.001304900770704800
2016-12-02613.00615.00602.00603.001203800729855700
2016-12-01610.00616.00609.00613.001224200750014800
2016-11-30610.00612.00606.00608.00912500555716000
2016-11-29610.00612.00604.00607.001045200634765000
2016-11-28614.00615.00609.00615.00866000530605800
2016-11-25619.00626.00611.00614.001258700777629500
2016-11-24609.00617.00605.00615.001256800770959000
2016-11-22601.00606.00598.00604.001101600664560300
2016-11-21597.00602.00589.00601.0016793001005030900
2016-11-18598.00598.00588.00592.00891700527604800
2016-11-17594.00595.00589.00593.00772200457533200
2016-11-16591.00597.00588.00592.00929700550128800
2016-11-15566.00586.00566.00584.00886000510857900
2016-11-14573.00581.00571.00573.001432500822557000
2016-11-11597.00598.00575.00579.001313200766934200
2016-11-10600.00607.00591.00594.001543100921258600
2016-11-09612.00618.00575.00582.0024354001448058400
2016-11-08610.00612.00603.00606.00896400543172600
2016-11-07592.00609.00592.00608.001411000853065500
2016-11-04598.00607.00588.00595.001403300835048000
2016-11-02578.00607.00578.00605.0040879002450802200
2016-11-01576.00589.00575.00588.001393500814222800
2016-10-31582.00584.00578.00583.00918200533852400
2016-10-28584.00588.00575.00581.001191900691443900
2016-10-27578.00580.00572.00578.00745800429725500
2016-10-26580.00582.00573.00578.00703900405992700
2016-10-25580.00585.00574.00576.001638200947721300
2016-10-24580.00590.00574.00576.001640900954466300
2016-10-21565.00583.00562.00579.0024640001418770600
2016-10-20557.00567.00555.00565.001375800776168500
2016-10-19561.00564.00555.00557.00789200440659900

   ※ 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