[3903 東証1部] gumi 日足 時系列データ

[3903 東証1部] gumi (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291215.001251.001201.001218.00702200859850500
2017-03-281146.001211.001146.001200.00749600890906400
2017-03-271185.001188.001152.001157.00378300440956300
2017-03-241180.001190.001163.001180.00373800440582300
2017-03-231166.001200.001137.001189.00730700857037100
2017-03-221186.001214.001171.001174.00625700744778100
2017-03-211196.001239.001192.001226.00551600673038900
2017-03-171224.001232.001187.001215.00770400928202400
2017-03-161165.001228.001165.001224.008847001064204100
2017-03-151223.001244.001183.001187.0013025001573918500
2017-03-141285.001298.001226.001231.0019016002374670900
2017-03-131447.001455.001298.001307.0041904005744655400
2017-03-101287.001364.001274.001357.0013515001799049100
2017-03-091295.001311.001260.001277.00550600705621100
2017-03-081300.001320.001281.001296.00756000982830500
2017-03-071336.001364.001290.001295.0010668001412230400
2017-03-061368.001370.001318.001347.0011225001512035600
2017-03-031270.001314.001269.001308.009163001185743400
2017-03-021288.001303.001264.001269.008463001085758700
2017-03-011230.001277.001221.001266.00584300734221600
2017-02-281239.001267.001220.001230.00656300812597100
2017-02-271279.001280.001240.001247.00480300603508200
2017-02-241269.001285.001255.001277.00525300668877600
2017-02-231270.001280.001250.001260.00366300462654700
2017-02-221275.001293.001255.001266.00510300648725800
2017-02-211234.001284.001221.001276.008511001068408100
2017-02-201277.001277.001240.001254.00725400910312300
2017-02-171320.001340.001280.001292.007761001010769700
2017-02-161288.001343.001286.001335.008377001111128700
2017-02-151301.001314.001272.001282.00678100872539000
2017-02-141311.001329.001300.001308.008228001079695700
2017-02-131330.001357.001300.001332.008889001182879900
2017-02-101345.001348.001316.001324.008366001111413700
2017-02-091352.001400.001325.001344.0016591002262948300
2017-02-081305.001358.001302.001350.009894001321942400
2017-02-071348.001350.001285.001309.0011158001461595600
2017-02-061361.001373.001320.001349.0015238002064432400
2017-02-031265.001353.001256.001320.0020277002657844300
2017-02-021301.001304.001225.001241.0016894002135051100
2017-02-011336.001385.001241.001281.0030579004000586100
2017-01-311250.001370.001235.001345.0027107003574252600
2017-01-301247.001307.001202.001280.0032732004106438900
2017-01-271107.001194.001104.001192.0018755002161396500
2017-01-261140.001159.001090.001104.0016973001901664700
2017-01-251080.001105.001065.001080.009285001004958500
2017-01-241084.001155.001056.001080.0023763002631838200
2017-01-231050.001142.001030.001102.0042802004697718100
2017-01-20969.001024.00952.00992.0021396002120043400
2017-01-19940.00950.00922.00926.00507400472631800
2017-01-18934.00946.00920.00925.00566400526622700
2017-01-17945.00969.00920.00921.00814900763766600
2017-01-161017.001017.00945.00955.0016686001614550200
2017-01-13989.001049.00957.001017.0033798003408970100
2017-01-12940.00950.00907.00946.0011273001048494300
2017-01-11935.00945.00898.00905.00899400827618200
2017-01-10929.00988.00902.00920.0026278002476082700
2017-01-06860.00894.00860.00870.00769900676461500
2017-01-05827.00873.00822.00867.001152800985398200
2017-01-04829.00847.00819.00823.00582800485661000
2016-12-30810.00829.00810.00826.00321500264417300
2016-12-29830.00830.00806.00815.00331100270081300
2016-12-28810.00830.00809.00825.00458300376817500
2016-12-27810.00815.00802.00807.00438900354228700
2016-12-26801.00821.00801.00814.00344400279672400
2016-12-22811.00837.00799.00805.00657200534560600
2016-12-21824.00827.00800.00808.00429100348469700
2016-12-20805.00838.00797.00829.00555500455253000
2016-12-19838.00839.00803.00816.00562100460721400
2016-12-16844.00844.00808.00828.00692600569865100
2016-12-15860.00864.00831.00836.00643900542155700
2016-12-14834.00872.00824.00857.0015337001307127900
2016-12-13856.00875.00820.00834.0015877001343864600
2016-12-12850.00920.00838.00880.0062669005531170400
2016-12-09770.00787.00763.00770.00368300285467100
2016-12-08744.00777.00740.00772.00579500441407800
2016-12-07725.00745.00724.00743.00256200188614500
2016-12-06742.00743.00721.00723.00281700205761700
2016-12-05726.00746.00721.00742.00269400197502200
2016-12-02720.00730.00717.00727.00189100136837400
2016-12-01719.00733.00712.00720.00291100209833100
2016-11-30742.00742.00724.00724.00227100165605000
2016-11-29738.00745.00728.00742.00330600243808700
2016-11-28739.00749.00729.00738.00168400124107500
2016-11-25750.00751.00723.00729.00259600190811300
2016-11-24763.00764.00748.00750.00227100171526700
2016-11-22746.00765.00745.00763.00219600166293400
2016-11-21750.00752.00732.00750.00197500146726900
2016-11-18760.00761.00740.00749.00630300475616800
2016-11-17718.00731.00713.00731.00239400172797700
2016-11-16703.00728.00703.00725.00270000194586000
2016-11-15701.00705.00682.00704.00217000150895300
2016-11-14675.00700.00671.00699.00230000158914100
2016-11-11683.00696.00665.00669.00267800180966300
2016-11-10683.00693.00670.00688.00266000181949200
2016-11-09682.00695.00612.00648.00743100479563300
2016-11-08700.00703.00685.00688.0012540086636100
2016-11-07693.00698.00687.00692.00188100130055000
2016-11-04691.00693.00663.00673.00305000205883800
2016-11-02724.00724.00686.00691.00544600382033900
2016-11-01743.00748.00725.00734.00282500207522900
2016-10-31758.00762.00750.00752.00209700158138300
2016-10-28757.00764.00753.00758.00184700139724500
2016-10-27760.00767.00758.00760.0012450094721700
2016-10-26767.00770.00755.00759.00303400230435600
2016-10-25793.00798.00768.00770.00257700200608200
2016-10-24775.00797.00774.00778.00310300243870100
2016-10-21784.00784.00764.00766.00209300161275300
2016-10-20781.00788.00778.00783.00195800153346200
2016-10-19775.00784.00771.00780.00174600136113200
2016-10-18767.00775.00762.00773.0011910091679100
2016-10-17756.00770.00753.00764.00186000141475200
2016-10-14750.00757.00748.00754.00183900138380100
2016-10-13758.00763.00750.00753.00163700123390100
2016-10-12765.00765.00752.00757.00221900167973100
2016-10-11775.00778.00767.00770.0012940099871500
2016-10-07775.00780.00767.00779.00169300130916600
2016-10-06779.00786.00773.00775.00135100105043200
2016-10-05770.00791.00770.00777.00251700196430800
2016-10-04783.00785.00771.00776.00148600115299400
2016-10-03773.00781.00768.00779.00176700137084000
2016-09-30777.00777.00762.00763.00142000108896000
2016-09-29786.00786.00761.00774.00224200173554700
2016-09-28782.00795.00775.00784.00182800143334000
2016-09-27758.00779.00751.00778.00192900147573800
2016-09-26790.00793.00763.00764.00247000191575600
2016-09-23765.00785.00764.00783.00431900335899200
2016-09-21760.00771.00742.00770.00538300406119300
2016-09-20784.00791.00762.00767.00479000371233600
2016-09-16801.00815.00796.00802.00243400195877600
2016-09-15817.00820.00785.00790.00544600435131500
2016-09-14845.00848.00823.00831.00555800463554900
2016-09-13901.00914.00850.00855.0019001001666940200
2016-09-12850.00871.00843.00850.00328400280309900
2016-09-09830.00875.00827.00870.00445200380809700
2016-09-08860.00869.00828.00834.00294100248561200
2016-09-07850.00860.00837.00856.00233200198495200
2016-09-06850.00870.00844.00864.00468800403282100
2016-09-05810.00854.00803.00848.00506300421804100
2016-09-02820.00826.00804.00813.00268900219144700
2016-09-01830.00836.00808.00821.00483800395688600
2016-08-31853.00858.00834.00848.00283900240684100
2016-08-30839.00856.00800.00843.00473500393887200
2016-08-29859.00875.00843.00849.00425900366137400
2016-08-26823.00856.00818.00841.00557800469262400
2016-08-25840.00850.00810.00812.00350900290537500
2016-08-24795.00840.00795.00834.00656800539855200
2016-08-23806.00828.00788.00797.00570500460079600
2016-08-22792.00797.00780.00791.00156400123680000
2016-08-19769.00791.00767.00777.00177800138375500
2016-08-18767.00782.00758.00778.00213000164457400
2016-08-17784.00796.00752.00766.00429300329215100
2016-08-16828.00828.00788.00792.00311800250452600
2016-08-15800.00828.00798.00821.00316100258763500
2016-08-12771.00807.00757.00797.00448200352142000
2016-08-10741.00770.00740.00761.00241900183500100
2016-08-09735.00762.00730.00745.00279900208150500
2016-08-08740.00754.00725.00729.00321800237009400
2016-08-05750.00757.00725.00727.00390400288448500
2016-08-04757.00763.00744.00755.00302200226875500
2016-08-03760.00768.00753.00755.00153600116584600
2016-08-02756.00784.00756.00775.00256800198968500
2016-08-01749.00775.00740.00767.00293500223149400
2016-07-29763.00769.00732.00764.00646600485263200
2016-07-28802.00845.00763.00770.001198400959196500
2016-07-27794.00819.00790.00802.00367000294622400
2016-07-26807.00814.00786.00790.00592900471678700
2016-07-25811.00837.00808.00809.00339300276319100
2016-07-22827.00828.00805.00814.00452500368232300
2016-07-21804.00818.00801.00813.00503700408189000
2016-07-20813.00834.00800.00809.00618600503513500
2016-07-19800.00820.00783.00812.00823700657601400
2016-07-15940.00950.00811.00831.0017846001557104400
2016-07-14870.00943.00865.00930.0016255001471491700
2016-07-13882.00891.00836.00865.001010600874910200
2016-07-12873.00885.00860.00864.00976000850153200
2016-07-11840.00880.00818.00848.0013360001134410000
2016-07-08830.00861.00802.00810.0013330001094746900
2016-07-07886.00920.00821.00841.0016814001463807400
2016-07-06908.00922.00860.00894.0021338001905610300
2016-07-051021.001030.00935.00953.0032294003209159200
2016-07-041016.001117.001010.001060.0045040004810202300
2016-07-01988.001063.00935.001007.0044358004409398800
2016-06-30894.001025.00882.00973.0046594004504143800
2016-06-29926.00929.00865.00884.0027032002434731100
2016-06-28782.00895.00775.00881.0021026001785205700
2016-06-27753.00835.00750.00810.0017245001365813500
2016-06-24905.00924.00710.00741.0031536002526255700
2016-06-23930.00979.00816.00860.0041375003634666400
2016-06-221063.001078.001016.001037.0017717001852123100
2016-06-21950.001028.00930.001003.0028643002816275300
2016-06-20852.00934.00851.00907.0017483001566664200
2016-06-17860.00871.00762.00798.0016189001308703300
2016-06-16956.00965.00821.00832.0017751001547141500
2016-06-15936.00992.00905.00971.00892800853186400
2016-06-141109.001128.00940.00955.0019013001952684600
2016-06-13999.001088.00982.001064.0016227001664275900
2016-06-101011.001073.001011.001054.0011260001171593200
2016-06-09937.001092.00935.001021.0023137002389679800
2016-06-08969.00975.00934.00942.00717100680798000
2016-06-071008.001008.00961.00977.00743700730572900
2016-06-06990.001014.00985.001002.00582200579764100
2016-06-031019.001026.001000.001017.00508800515752000
2016-06-021010.001034.001000.001011.00599800606595800
2016-06-011089.001092.001016.001033.0010014001058309000
2016-05-311049.001068.001016.001047.00610200637472400
2016-05-301000.001052.00995.001041.00649800668260500
2016-05-27992.001029.00989.001000.00858200862042500
2016-05-261010.001017.00965.00986.00874600862801300
2016-05-251028.001032.00999.001009.00479900486680200
2016-05-241046.001046.001005.001009.00563200574728800
2016-05-231045.001085.001015.001053.00871600912809200
2016-05-201025.001098.001002.001030.0015661001629320800
2016-05-191180.001214.001030.001053.0032868003648533700
2016-05-181087.001273.001013.001165.001006350011554516800
2016-05-17940.001037.00921.001037.0024242002431592100
2016-05-16929.00938.00883.00887.00704200639180500
2016-05-131022.001029.00920.00944.0011812001145322700
2016-05-121050.001069.00992.001033.0013477001392325400
2016-05-11895.001046.00890.00997.0015040001463422200
2016-05-10894.00910.00881.00900.00294600264100500
2016-05-09862.00918.00850.00902.00475100419392300
2016-05-06891.00902.00855.00871.00404300353632500
2016-05-02855.00899.00846.00888.00539900468201000
2016-04-28915.00927.00859.00890.00795900708974700
2016-04-27901.00940.00861.00914.00765900686126200
2016-04-26990.001019.00855.00905.0018384001711246300
2016-04-25998.001058.00990.001010.0019313001962931800
2016-04-22919.00967.00910.00963.0018190001716296600
2016-04-21845.00911.00845.00900.0011267001002603300
2016-04-20847.00868.00831.00834.00419300352049800
2016-04-19847.00859.00828.00838.00509900428085200
2016-04-18841.00847.00817.00821.00634800527539300
2016-04-15831.00881.00830.00866.00749800640706500
2016-04-14923.00924.00852.00861.0013384001177915900
2016-04-13867.00926.00862.00902.0013082001169816900
2016-04-12840.00954.00803.00882.0047207004180502400
2016-04-11850.00852.00818.00852.0026275002227128800
2016-04-08680.00720.00663.00702.001005500694020500
2016-04-07619.00709.00608.00705.001185700799742900
2016-04-06586.00613.00582.00609.00323700193581100
2016-04-05640.00647.00592.00595.00711500435549300
2016-04-04652.00657.00622.00631.00368300234592100
2016-04-01669.00675.00632.00640.00462300299178200
2016-03-31655.00675.00641.00666.00427600281137600
2016-03-30677.00693.00652.00654.00503500337249800
2016-03-29648.00685.00647.00684.00310800207582800
2016-03-28651.00665.00646.00656.00248900162755700
2016-03-25660.00670.00643.00655.00298600195406900
2016-03-24661.00680.00645.00668.00354500234920300
2016-03-23665.00669.00652.00661.00298000196660800

   ※ 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