[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 
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
2016-05-23636.00638.00624.00633.00684400432615000
2016-05-20627.00642.00623.00640.001148600730014000
2016-05-19629.00640.00625.00627.001170700738241100
2016-05-18620.00627.00612.00620.001101300682804800
2016-05-17610.00621.00606.00618.00884100544771300
2016-05-16610.00624.00604.00606.0016963001040423900
2016-05-13634.00634.00612.00615.001365900846313300
2016-05-12638.00641.00631.00638.00925100589386600
2016-05-11656.00657.00637.00644.001177800758941100
2016-05-10648.00672.00644.00653.0047123003095808700
2016-05-09614.00652.00613.00638.0024252001548158800
2016-05-06613.00615.00595.00600.0017634001062668800
2016-05-02605.00624.00604.00617.0019797001219706800
2016-04-28640.00643.00612.00615.0018560001162816800
2016-04-27634.00644.00626.00632.001382600874792800
2016-04-26650.00660.00633.00637.001347700864479800
2016-04-25678.00678.00649.00651.001199200790577400
2016-04-22667.00680.00650.00672.0019672001314763000
2016-04-21665.00669.00659.00663.001136100753555100
2016-04-20663.00667.00656.00660.00906600599355400
2016-04-19643.00665.00643.00663.0018619001222732200
2016-04-18630.00644.00630.00636.00967600616408700
2016-04-15647.00651.00642.00648.00923600597879800
2016-04-14649.00651.00641.00649.0016990001098297600
2016-04-13629.00648.00628.00640.0021200001353454500
2016-04-12600.00619.00598.00616.0016632001020877800
2016-04-11589.00601.00583.00598.00571300338598400
2016-04-08569.00599.00567.00592.00929800543994200
2016-04-07574.00586.00571.00578.00619900358601300
2016-04-06567.00575.00562.00571.00859500489374600
2016-04-05591.00592.00567.00569.001187200682951200
2016-04-04594.00606.00592.00597.00685600409783100
2016-04-01617.00620.00594.00596.001231800741739200
2016-03-31627.00627.00611.00618.001343100832680500
2016-03-30612.00634.00612.00624.0019427001214034100
2016-03-29599.00612.00599.00611.001297100789350200
2016-03-28593.00600.00588.00599.00806800480731100
2016-03-25609.00609.00584.00587.001414200839463100
2016-03-24598.00609.00591.00602.0017024001021221100
2016-03-23591.00603.00580.00596.0020574001221981600
2016-03-22581.00592.00580.00588.001113500653845400
2016-03-18566.00581.00562.00579.001398100799805200
2016-03-17570.00580.00562.00564.00895100510899800
2016-03-16575.00589.00570.00571.001545600895559900
2016-03-15576.00583.00570.00575.001458200839847300
2016-03-14568.00583.00568.00578.001625700938327500
2016-03-11585.00589.00567.00570.0046862002696466700
2016-03-10554.00607.00553.00597.0079275004663481000
2016-03-09565.00567.00546.00551.0018185001004920400
2016-03-08560.00580.00554.00571.0026752001519526000
2016-03-07563.00565.00548.00558.001385700771348400
2016-03-04552.00555.00546.00554.001184700653808800
2016-03-03542.00562.00542.00552.001484200821240900
2016-03-02533.00547.00532.00544.0019262001039716700
2016-03-01533.00537.00511.00521.0023318001213026800
2016-02-29538.00541.00533.00533.001853100995196700
2016-02-26534.00541.00532.00536.0020828001117134700
2016-02-25532.00543.00531.00533.001747600936337600
2016-02-24530.00534.00524.00528.001457600770913100
2016-02-23545.00548.00533.00537.001417900763152800
2016-02-22549.00552.00537.00541.001667200905147600
2016-02-19551.00561.00536.00552.0021838001203168500
2016-02-18554.00574.00554.00560.0028815001625635800
2016-02-17553.00563.00540.00544.0020468001123578600
2016-02-16549.00571.00545.00559.0021435001198541000
2016-02-15554.00559.00536.00552.0021085001157321100
2016-02-12564.00564.00513.00536.0044661002411750100
2016-02-10586.00599.00566.00577.0033800001958701000
2016-02-09585.00588.00574.00580.0034943002033298500
2016-02-08585.00603.00570.00600.0054019003189513300
2016-02-05564.00615.00555.00595.001741690010231251500
2016-02-04519.00526.00511.00516.001158500600391400
2016-02-03525.00531.00522.00526.001072400564638800
2016-02-02540.00547.00536.00540.00986900534312400
2016-02-01534.00545.00532.00539.001216000655439000
2016-01-29519.00530.00512.00527.0024499001281579200
2016-01-28518.00528.00516.00520.001467500766813700
2016-01-27510.00521.00508.00520.001296100668788900
2016-01-26502.00510.00499.00501.00987700497093700
2016-01-25508.00516.00494.00510.0026419001338653700
2016-01-22480.00499.00479.00495.0025421001248675300
2016-01-21475.00488.00458.00459.0023607001116636600
2016-01-20500.00504.00473.00476.0022338001092790100
2016-01-19497.00505.00492.00500.001084000541587300
2016-01-18497.00505.00495.00500.001711800856593200
2016-01-15544.00550.00507.00512.0033507001748188100
2016-01-14528.00541.00521.00541.0022347001184475400
2016-01-13533.00549.00532.00541.001515300821063100
2016-01-12536.00539.00522.00527.001683100888301900
2016-01-08545.00551.00538.00545.001133600618113600
2016-01-07556.00564.00548.00551.001126400624112600
2016-01-06569.00571.00551.00554.00893100498319600
2016-01-05571.00576.00562.00567.001415300805342300
2016-01-04572.00585.00566.00569.00946100541954900
2015-12-30575.00582.00573.00576.00655100378423800
2015-12-29571.00579.00569.00578.00694600399870600
2015-12-28549.00572.00549.00570.001031900583927900
2015-12-25559.00563.00547.00549.001683000930508700
2015-12-24570.00575.00560.00562.001488800842307300
2015-12-22572.00582.00569.00570.001039900597064600
2015-12-21576.00580.00569.00573.001274300729814500
2015-12-18582.00593.00580.00581.001164200679857600
2015-12-17599.00599.00583.00586.001262600744593400
2015-12-16600.00602.00591.00593.001003000595599900
2015-12-15604.00608.00593.00593.001088700652369600
2015-12-14595.00605.00594.00604.001210200726204000
2015-12-11598.00617.00598.00605.001225300744201500
2015-12-10606.00609.00596.00598.001357400817370400
2015-12-09610.00622.00610.00612.00960800591873800
2015-12-08629.00629.00610.00613.001212400747938100
2015-12-07613.00628.00612.00623.0018900001175360500
2015-12-04608.00613.00604.00607.00885000537603100
2015-12-03613.00616.00609.00614.001048500642533200

   ※ 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