[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 
2017-05-29919.00928.00913.00913.0010920001004078200
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
2016-10-18548.00565.00548.00563.00945700527487700
2016-10-17555.00556.00545.00551.001243300682922600
2016-10-14551.00557.00543.00557.001124500619867600
2016-10-13546.00557.00545.00554.0023138001275701500
2016-10-12556.00557.00547.00549.001810700996521200
2016-10-11573.00579.00558.00560.0017717001001701900
2016-10-07571.00573.00564.00572.001275500725407700
2016-10-06565.00575.00561.00569.001565700888886200
2016-10-05563.00572.00562.00569.0018456001048734600
2016-10-04570.00570.00552.00559.0024077001344899200
2016-10-03573.00579.00566.00569.0021986001257808000
2016-09-30584.00584.00565.00565.0024237001382902100
2016-09-29591.00593.00583.00589.001599200940736100
2016-09-28585.00596.00585.00587.001646600971096800
2016-09-27582.00588.00575.00588.0020382001185916000
2016-09-26578.00598.00575.00585.0042056002465053600
2016-09-23606.00614.00555.00585.00161868009442023300
2016-09-21591.00592.00571.00588.0067783003949202000
2016-09-20608.00628.00607.00616.0071660004409755900
2016-09-16565.00619.00560.00605.0070899004213336800
2016-09-15552.00568.00550.00562.0026221001468787200
2016-09-14543.00552.00539.00545.001182200645290200
2016-09-13553.00558.00547.00551.001043400574825900
2016-09-12554.00564.00547.00551.001394800772601800
2016-09-09545.00567.00545.00564.0022187001238597500
2016-09-08542.00548.00530.00540.0028156001517447100
2016-09-07563.00567.00555.00556.0018177001014565100
2016-09-06546.00580.00545.00573.0039708002257286900
2016-09-05546.00553.00537.00541.0024843001350575900
2016-09-02532.00545.00521.00531.0020517001090320100
2016-09-01515.00529.00513.00527.001604300837787000
2016-08-31512.00550.00505.00525.0047535002522763900
2016-08-30491.00511.00490.00504.0026024001307826900
2016-08-29480.00485.00475.00483.001140400547840300
2016-08-26485.00488.00479.00481.001242200598545800
2016-08-25488.00493.00482.00485.00883600428965500
2016-08-24478.00484.00476.00479.001036300496797800
2016-08-23483.00490.00482.00486.00897800436129900
2016-08-22477.00487.00477.00485.00771900373348200
2016-08-19485.00485.00475.00481.001278200613110300
2016-08-18489.00493.00480.00482.001726500835052700
2016-08-17492.00496.00490.00494.001671200823130500
2016-08-16511.00511.00497.00500.001854900933806900
2016-08-15496.00499.00492.00495.00664400329051000
2016-08-12493.00508.00486.00499.001756000875521100
2016-08-10477.00486.00473.00483.001545500744806300
2016-08-09478.00484.00471.00473.001904000905797800
2016-08-08472.00475.00462.00470.001905400893583100
2016-08-05472.00481.00465.00472.0033643001591166300
2016-08-04510.00522.00506.00516.00768500396039900
2016-08-03519.00523.00512.00514.00724700374912100
2016-08-02519.00531.00517.00524.001294400679111000
2016-08-01510.00516.00506.00514.00863100441348400
2016-07-29514.00520.00508.00520.00870100446785500
2016-07-28516.00522.00514.00516.00828800428333600
2016-07-27515.00524.00512.00518.001187500615674200
2016-07-26508.00514.00506.00512.00857700437580900
2016-07-25509.00514.00503.00509.001329100676250200
2016-07-22508.00511.00500.00505.001401600706414800
2016-07-21511.00517.00508.00511.001232500630680400
2016-07-20512.00514.00500.00509.001711200866025000
2016-07-19494.00517.00494.00516.0031572001609759900
2016-07-15538.00542.00492.00495.0083110004207617800
2016-07-14569.00577.00539.00540.0034158001881904200
2016-07-13601.00601.00587.00590.00888700525561700
2016-07-12600.00606.00592.00592.001127200673767700
2016-07-11593.00600.00582.00587.00873200515813100
2016-07-08595.00597.00576.00576.00624600363976100
2016-07-07584.00594.00577.00591.00696200409356000
2016-07-06576.00581.00570.00578.00600900345748100
2016-07-05580.00587.00577.00584.00336600196268800
2016-07-04580.00585.00574.00585.00398500231605000
2016-07-01584.00594.00576.00578.00811700473446900
2016-06-30594.00600.00576.00578.001099000640867200
2016-06-29572.00581.00568.00576.00709300408413800
2016-06-28552.00574.00548.00564.001050400588937400
2016-06-27559.00570.00553.00562.001024000576519900
2016-06-24597.00599.00539.00551.001560100879398100
2016-06-23583.00594.00583.00594.00430300253669100
2016-06-22589.00591.00583.00588.00547800321651900
2016-06-21586.00591.00576.00591.00704800412520900
2016-06-20588.00595.00583.00592.00682900403829100
2016-06-17589.00592.00574.00580.001327000770706000
2016-06-16592.00602.00573.00574.001196500697221300
2016-06-15585.00598.00584.00594.00936900555101500
2016-06-14602.00605.00587.00591.001154800686268100
2016-06-13619.00621.00607.00608.00998100610614000
2016-06-10640.00643.00625.00629.001142600723762400
2016-06-09651.00652.00639.00644.00990000638603300
2016-06-08646.00666.00642.00663.001373600899916600
2016-06-07635.00645.00627.00644.00852200544007300
2016-06-06624.00633.00617.00633.00987500619119800
2016-06-03629.00637.00628.00633.00741200468639700
2016-06-02652.00652.00630.00633.00958000610380400
2016-06-01660.00667.00647.00653.0017917001172899500
2016-05-31634.00640.00629.00640.00894000568596500
2016-05-30625.00637.00625.00635.00586500370795000
2016-05-27623.00629.00620.00624.00626800392017800
2016-05-26634.00636.00621.00623.00504000315518500
2016-05-25632.00633.00623.00631.00634000399036500
2016-05-24633.00633.00618.00618.00698900435714500

   ※ 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