[3755 東証マザーズ] ゴンゾ 日足 時系列データ

[3755 東証マザーズ] ゴンゾ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-29680.00704.00614.00704.0026961828395
2009-07-28581.00645.00565.00604.0042492513182
2009-07-27750.00780.00650.00661.0068664792618
2009-07-24750.00750.00750.00750.0025601920000
2009-07-23650.00650.00650.00650.0015441003600
2009-07-22500.00550.00481.00550.0031011629967
2009-07-21486.00550.00470.00470.0031831601919
2009-07-17490.00515.00480.00486.001031508638
2009-07-16530.00548.00484.00515.0027961468898
2009-07-15549.00549.00515.00549.001652886741
2009-07-14552.00638.00515.00548.0029761645948
2009-07-13632.00642.00612.00612.0021241313997
2009-07-10790.00799.00710.00712.001072811911
2009-07-09755.00805.00705.00799.0022091674307
2009-07-08859.00859.00780.00805.0020621675876
2009-07-07890.00909.00850.00869.0041183584843
2009-07-06995.00995.00890.00897.0044534093593
2009-07-03909.00999.00860.00965.0085198056264
2009-07-02885.00975.00870.00899.0083257485783
2009-07-01930.001069.00851.00881.002166920427202
2009-06-301720.001720.001720.001720.008861523920
2009-06-291860.002120.001860.002120.0027715577413
2009-06-261920.001999.001810.001816.00534910130213
2009-06-251900.002060.001800.001950.001415326704563
2009-06-242200.002200.002200.002200.007841724800
2009-06-232600.002600.002600.002600.004071058200
2009-06-223650.003650.003100.003100.0022508028400
2009-06-193600.003600.003600.003600.0010803888000
2009-06-182800.003100.002780.003100.0031179037040
2009-06-172700.002700.002580.002700.00423311381220
2009-06-162230.002300.002050.002300.00563212730885
2009-06-151740.001999.001738.001999.00589611097225
2009-06-121519.001699.001514.001699.00636010534038
2009-06-111504.001510.001475.001499.0013722055192
2009-06-101401.001650.001400.001444.0035835260560
2009-06-091648.001648.001487.001487.0023623715561
2009-06-081480.001690.001380.001690.00691610601935
2009-06-051690.001720.001630.001630.0042507045791
2009-06-042100.002140.001930.001930.0042198364817
2009-06-032310.002350.002260.002330.00195450870
2009-06-022300.002350.002255.002350.005891354430
2009-06-012450.002450.002200.002300.008942065745
2009-05-292200.002495.002185.002470.0017664028835
2009-05-282240.002295.002215.002215.007501686350
2009-05-272300.002300.002250.002265.00273618740
2009-05-262260.002335.002250.002270.007971805790
2009-05-252350.002395.002235.002340.004991174420
2009-05-222250.002355.002230.002345.007101621900
2009-05-212380.002380.002280.002300.008932067710
2009-05-202405.002410.002300.002380.007981885560
2009-05-192390.002430.002370.002415.00342818945
2009-05-182450.002475.002390.002430.006411556225
2009-05-152400.002475.002380.002440.0011622798470
2009-05-142480.002480.002375.002380.0011592799585
2009-05-132430.002500.002410.002480.009252268895
2009-05-122480.002495.002400.002455.009462315215
2009-05-112480.002480.002400.002450.0010512563940
2009-05-082480.002570.002440.002480.0017214298335
2009-05-072660.002740.002440.002620.0018194605470
2009-05-012390.002800.002390.002620.0015353967765
2009-04-302670.002670.002350.002430.0024736149000
2009-04-283250.003350.002715.002750.00469113996155
2009-04-272760.003200.002760.003200.00711722197865
2009-04-242320.002800.002300.002800.0027006851120
2009-04-232410.002430.002300.002400.0011872809030
2009-04-222410.002590.002410.002430.0017724351760
2009-04-212800.002860.002350.002600.00540014238615
2009-04-202400.002600.002305.002600.0022835650240
2009-04-172215.002410.002155.002200.0033747500015
2009-04-162865.002900.002200.002295.00873923219990
2009-04-152250.002505.002250.002505.0016123812480
2009-04-142500.002595.002100.002100.00522212710370
2009-04-132580.002640.002270.002490.001195329547245
2009-04-102540.002660.002540.002540.001465637368195
2009-04-092940.002940.002940.002940.00148435120
2009-04-083440.003440.003440.003440.0040137600
2009-04-073940.003940.003940.003940.004091611460
2009-04-064440.004440.004440.004440.0069306360
2009-04-0300
2009-04-025940.005940.005940.005940.0049291060
2009-04-016630.007000.006610.006940.001571074010
2009-03-316640.006840.006630.006630.0033221000
2009-03-306710.006790.006610.006640.0081541020
2009-03-276900.007000.006500.006850.001551050770
2009-03-266950.007150.006940.007100.003602516560
2009-03-257770.007990.007500.007940.001961516340
2009-03-247300.007540.007200.007540.002171590700
2009-03-237100.007300.007050.007300.001401004090
2009-03-196950.007600.006950.007030.0087620140
2009-03-186710.007000.006710.006890.002721836870
2009-03-177310.007380.007290.007310.0053387820
2009-03-167270.007380.007270.007370.0030218790
2009-03-137300.007390.007250.007250.0040290930
2009-03-127300.007400.007300.007400.0023168390
2009-03-117250.007450.007200.007450.0027197380
2009-03-107300.007310.007200.007250.0040290260
2009-03-097310.007400.007300.007310.0026190300
2009-03-067130.007310.007130.007310.0026189130
2009-03-057080.007290.007080.007120.0082581540
2009-03-047260.007300.007190.007280.0029209540
2009-03-037220.007300.007220.007260.0032232640
2009-03-027290.007500.007200.007400.0039285700
2009-02-277350.007350.007190.007300.00126913120
2009-02-267240.007300.007200.007210.0041296870
2009-02-257340.007480.007210.007240.00129941350
2009-02-247300.007450.007230.007440.0097715810
2009-02-237850.007850.007300.007400.0068516060
2009-02-208650.008650.007300.007450.002962483300
2009-02-197160.007650.007160.007650.00115850440
2009-02-187100.007220.007100.007150.0040286350
2009-02-177200.007210.007110.007110.0061436180
2009-02-167180.007400.007080.007400.0062444150
2009-02-137300.007470.007200.007200.0034247860
2009-02-127560.007590.007200.007500.0037275620
2009-02-107500.007500.007260.007260.0038281920
2009-02-097200.007500.007200.007350.0032235910
2009-02-067200.007300.007200.007200.0071511500
2009-02-057400.007450.007200.007350.0053388850
2009-02-047210.007300.007210.007300.0026187840
2009-02-037240.007420.007200.007420.0030217320
2009-02-027250.007450.007210.007210.0057415380
2009-01-307200.007430.007200.007250.0042305500
2009-01-297270.007270.007200.007220.0037267700
2009-01-287300.007330.007290.007300.0061445310
2009-01-277480.007540.007480.007500.0018135170
2009-01-267500.007500.007300.007300.001288760
2009-01-237260.007550.007250.007300.0042308910
2009-01-227410.007580.007300.007500.0081598320
2009-01-217420.007700.007420.007500.0023172240
2009-01-207790.007790.007410.007410.002181638550
2009-01-197770.007880.007750.007770.0051398790
2009-01-167690.007780.007690.007770.0057441340
2009-01-157650.007890.007580.007680.0099767320
2009-01-147520.007630.007520.007550.00752960
2009-01-137510.007650.007500.007510.0084631770
2009-01-097610.007610.007500.007510.0052392330
2009-01-087700.007700.007550.007600.0038289100
2009-01-077620.007700.007550.007700.0081616520
2009-01-067700.007980.007600.007640.0089693890
2009-01-057800.007800.007600.007610.0041314640
2008-12-307330.007600.007300.007600.0028207940
2008-12-297300.007630.007150.007630.0072531050
2008-12-266910.007250.006900.007250.0038266440
2008-12-257480.007480.007000.007000.001401029000
2008-12-247510.007510.007480.007480.001691267360
2008-12-227600.007610.007500.007610.00111838900
2008-12-197720.007720.007600.007610.0045345700
2008-12-187550.007690.007550.007610.0063479380
2008-12-177600.007700.007600.007600.0046350480
2008-12-167790.007800.007570.007770.0049378410
2008-12-157500.007800.007500.007570.0064488110
2008-12-127520.007720.007500.007700.0051386310
2008-12-117700.007760.007500.007510.0026198180
2008-12-107400.007780.007400.007780.00109811150
2008-12-097400.007700.007400.007700.0055415400
2008-12-087700.007700.007400.007600.0079595340
2008-12-057810.007810.007560.007600.0034262320
2008-12-047680.007800.007400.007800.0045342400
2008-12-037500.007700.007400.007580.0076570340
2008-12-027780.007790.007630.007790.0068527380
2008-12-017780.007780.007600.007780.0032245730
2008-11-287800.007830.007600.007600.0020155110
2008-11-277710.007710.007700.007700.00323110
2008-11-267230.007600.007200.007600.00118856640
2008-11-257900.007940.007500.007530.0062469010
2008-11-217600.007800.007500.007800.0048366160
2008-11-207750.007850.007700.007700.0017131460
2008-11-197990.007990.007700.007700.0034269000
2008-11-187990.007990.007700.007800.001491167960
2008-11-178000.008000.007810.007810.0021167610
2008-11-148000.008000.007800.007800.0044346170
2008-11-137710.008050.007700.007950.0033261330
2008-11-128000.008040.007800.007800.00110876960
2008-11-118000.008000.007990.008000.00109871920
2008-11-107690.008030.007690.008000.001391083860
2008-11-077650.008050.007650.007990.001291009760
2008-11-068000.008030.007760.007800.00108852610
2008-11-058050.008050.007860.008000.002712164090
2008-11-048130.008130.007900.008000.0095758660
2008-10-318300.008310.007800.007830.001701372390
2008-10-308500.008510.008300.008300.0084705660
2008-10-298100.008900.008100.008300.001841523680
2008-10-288230.008300.007600.008000.004153344260
2008-10-277650.008000.007580.007730.00104802940
2008-10-247700.008000.007620.007620.001861441400
2008-10-238600.008600.008600.008600.0081696600
2008-10-2212490.0012490.009800.009800.00131615936580
2008-10-2110490.0010490.0010490.0010490.001271332230
2008-10-209490.009490.009490.009490.0049465010
2008-10-178490.008490.008400.008490.005444613100
2008-10-167490.007490.007000.007490.002712024900
2008-10-155990.006490.005990.006490.00135833980
2008-10-145490.005490.005490.005490.0041225090
2008-10-104990.005000.004990.004990.002511252980
2008-10-096070.006730.005990.005990.00135823320
2008-10-087070.007100.006670.006990.003932680510
2008-10-077370.007950.007370.007670.008986883240
2008-10-067860.007900.007370.007570.009397167020
2008-10-037900.007930.007900.007930.005794575980
2008-10-027940.007950.007930.007940.008947098100
2008-10-017950.007970.007920.007950.004823827210
2008-09-307950.007950.007910.007950.008606824620
2008-09-297960.007970.007950.007960.007225744210
2008-09-267960.007970.007950.007950.004803819260
2008-09-257950.007960.007950.007960.005104055030
2008-09-247950.007960.007950.007950.004063228610
2008-09-227960.007980.007950.007970.009207320790
2008-09-197960.007970.007960.007960.009967932360
2008-09-187950.007980.007950.007970.00129410299370
2008-09-177990.007990.007950.007950.008126469720
2008-09-167950.007990.007850.007970.00219917435640
2008-09-128100.008180.007960.008000.00125510079620
2008-09-119300.009800.008050.008200.00505845295240
2008-09-108800.008800.008610.008800.00236820829390
2008-09-098700.008700.007800.007800.00193216369790
2008-09-087040.007900.007000.007900.00144510934910
2008-09-057490.007490.006940.007060.004993546380
2008-09-047200.007660.007000.007500.00144810498570
2008-09-038800.009400.007800.007800.00712259604590
2008-09-028800.008800.008700.008800.00246821718100
2008-09-017300.007850.007300.007800.006835127120
2008-08-297200.007700.007200.007600.004443267840
2008-08-287050.007200.007050.007200.006014286350
2008-08-277200.007400.007060.007350.004703385970
2008-08-267200.007400.007100.007400.004793472860
2008-08-257280.007280.006880.007000.002391687680
2008-08-226830.007000.006600.006880.008495770470
2008-08-217460.007600.006930.006930.009787244170
2008-08-206200.007390.006110.007300.00263217781690
2008-08-196800.006940.006800.006800.00240716384590
2008-08-187800.007800.007800.007800.002191708200
2008-08-158800.008800.008800.008800.004614056800
2008-08-1410200.0010200.009800.009800.006916950470
2008-08-1310920.0011100.0010350.0010400.004945238280
2008-08-1211030.0011490.0011020.0011080.003133491210
2008-08-1112000.0012250.0011550.0011550.001671987610
2008-08-0811800.0012300.0011500.0011990.003093705050
2008-08-0711820.0012200.0011800.0012000.003554231800
2008-08-0612500.0012530.0011810.0012000.005196335300
2008-08-0512200.0012510.0011230.0012300.00105612816400
2008-08-0412700.0012800.0010200.0010530.0093610738490
2008-08-0112600.0012800.0012100.0012100.00124215152690
2008-07-3114700.0014890.0014100.0014100.001972857260
2008-07-3014780.0015150.0014580.0014600.002673958540
2008-07-2916020.0016150.0015000.0015140.004206500810
2008-07-2816800.0016800.0015900.0016000.001933146270
2008-07-2517500.0017500.0016500.0016880.003155325550
2008-07-2418000.0018200.0017120.0018200.002634675100
2008-07-2317900.0018400.0017300.0018400.002935281840
2008-07-2218800.0018800.0017300.0017300.003426059490

   ※ 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