[5282 東証2部] ジオスター 日足 時系列データ

[5282 東証2部] ジオスター (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26954.00965.00954.00962.002290021988200
2017-07-25944.00951.00942.00951.001150010893400
2017-07-24942.00948.00937.00948.002760025961900
2017-07-21945.00950.00938.00949.001910018040000
2017-07-20942.00952.00939.00944.001150010849100
2017-07-19933.00944.00933.00942.0066006177100
2017-07-18945.00949.00934.00938.001150010805300
2017-07-14969.00969.00949.00951.001340012784800
2017-07-13957.00957.00936.00950.002870027177200
2017-07-12967.00967.00956.00957.0078007490100
2017-07-11975.00983.00965.00971.001080010506300
2017-07-10994.00996.00977.00978.0052005136900
2017-07-07952.00982.00952.00980.002010019599800
2017-07-06945.00963.00945.00955.001050010014500
2017-07-05958.00971.00951.00951.002060019693300
2017-07-04982.00983.00966.00969.002410023526700
2017-07-03982.00995.00981.00981.0041004055700
2017-06-30979.00990.00974.00979.001360013362500
2017-06-29976.00990.00969.00976.001370013419200
2017-06-28979.00979.00975.00976.002450023916000
2017-06-27977.00988.00977.00984.001060010416200
2017-06-26987.00990.00965.00976.001930018906300
2017-06-231000.001000.00987.00992.002220022112200
2017-06-22997.00998.00986.00992.001260012513200
2017-06-21985.00990.00980.00990.0083008182700
2017-06-20990.00991.00979.00980.001390013729400
2017-06-19993.00998.00978.00979.0093009165900
2017-06-16986.00997.00986.00997.0061006047500
2017-06-15997.001000.00972.00996.002440024192600
2017-06-14983.00998.00983.00987.001410014003400
2017-06-13970.00990.00965.00978.001390013587400
2017-06-12981.00985.00970.00975.0091008903900
2017-06-09981.00981.00963.00966.0082007966700
2017-06-08978.00980.00968.00976.0057005554700
2017-06-07972.00973.00962.00963.001490014430300
2017-06-061000.001000.00970.00972.001730016970100
2017-06-05997.001005.00987.00988.001560015552100
2017-06-02998.001001.00993.00997.003370033677500
2017-06-011000.001003.00980.00983.002480024528400
2017-05-31996.001002.00989.00998.002980029702200
2017-05-30993.00994.00985.00990.001520015053600
2017-05-29977.00987.00977.00984.0036003543100
2017-05-26982.00985.00965.00971.002020019663300
2017-05-25978.00999.00974.00981.001980019468400
2017-05-24974.00985.00974.00977.001580015438600
2017-05-23985.00996.00974.00974.002560025242900
2017-05-22971.00986.00962.00985.001690016477500
2017-05-19989.00998.00963.00971.002820027452000
2017-05-18985.001002.00985.00989.002280022551400
2017-05-17998.001019.00984.001015.002980030045300
2017-05-161007.001007.00980.00983.002450024242500
2017-05-15945.001020.00922.001002.007940078063600
2017-05-121000.001005.00989.00990.003120031044000
2017-05-111017.001017.00995.00998.003210032195400
2017-05-101005.001009.00995.001007.002720027199900
2017-05-09999.001000.00985.00996.006570065276700
2017-05-081013.001013.00999.001001.004170041868100
2017-05-021027.001032.001010.001013.002180022268300
2017-05-011044.001048.001015.001026.004380045113600
2017-04-281037.001046.001029.001039.002850029578700
2017-04-271043.001060.001035.001036.002520026340200
2017-04-261059.001059.001039.001044.002050021426500
2017-04-251030.001056.001030.001043.001080011262000
2017-04-241091.001091.001041.001057.002320024509900
2017-04-211010.001087.001010.001064.004800050478500
2017-04-201000.001013.00995.001006.001500015042600
2017-04-191008.001019.001008.001011.0074007500600
2017-04-181020.001020.001010.001018.001070010857900
2017-04-17981.00995.00981.00994.001320013059200
2017-04-141001.001005.00991.00991.002680026739000
2017-04-131014.001020.001005.001005.002560025884200
2017-04-121019.001029.001000.001014.002600026342800
2017-04-111009.001044.00993.001028.003170032259400
2017-04-101021.001031.001000.001000.002420024499900
2017-04-07996.001043.00988.001022.005180052318300
2017-04-061002.001024.00988.001011.003750037839500
2017-04-051006.001032.001000.001007.003150031923000
2017-04-041080.001080.00993.001019.00109600112224400
2017-04-031105.001111.001073.001074.003330036378000
2017-03-311100.001114.001090.001106.002580028406600
2017-03-301080.001122.001061.001088.005780063298800
2017-03-291065.001103.001065.001079.001990021570300
2017-03-281079.001088.001058.001070.002660028554100
2017-03-271116.001116.001079.001079.003510038341900
2017-03-241110.001127.001085.001125.003380037451500
2017-03-231120.001139.001105.001110.002570028673100
2017-03-221115.001138.001110.001125.005010056330300
2017-03-211130.001150.001108.001145.003540040305900
2017-03-171126.001149.001116.001135.003490039601000
2017-03-161067.001116.001067.001115.002500027481600
2017-03-151074.001089.001068.001074.001550016732600
2017-03-141071.001084.001047.001084.004460047557100
2017-03-131095.001110.001082.001084.004300047086400
2017-03-101102.001120.001102.001103.002680029740700
2017-03-091111.001130.001090.001102.002790030931600
2017-03-081080.001135.001080.001123.005240058201900
2017-03-071103.001108.001060.001067.0096700104118400
2017-03-061140.001140.001110.001112.007240081260800
2017-03-031150.001238.001126.001138.00252000293445000
2017-03-021100.001115.001089.001099.001630017949300
2017-03-011084.001109.001065.001091.004230045770600
2017-02-281072.001120.001061.001090.003050033336400
2017-02-271068.001083.001042.001078.004950052629100
2017-02-241097.001116.001080.001090.004460048781800
2017-02-231105.001110.001067.001078.008530092306100
2017-02-221149.001149.001112.001113.006140069148300
2017-02-211095.001140.001071.001130.008800097985900
2017-02-201080.001109.001043.001068.008410090285400
2017-02-171035.001078.001032.001072.00114500120861200
2017-02-161010.001050.00994.001024.00154100157062800
2017-02-15985.001029.00981.001000.00138800138678200
2017-02-14975.00991.00962.00968.009060088623800
2017-02-13955.00993.00955.00962.009440091139400
2017-02-10970.001000.00947.00962.00155200150591100
2017-02-09960.00983.00955.00974.00187900182599800
2017-02-08971.00991.00941.00960.00435500422762700
2017-02-07914.00945.00903.00926.008170075543400
2017-02-06918.00919.00896.00914.002270020682200
2017-02-03901.00910.00897.00907.001860016815400
2017-02-02904.00907.00898.00906.002400021652800
2017-02-01900.00907.00891.00904.003910035285200
2017-01-31890.00901.00888.00897.002800024986100
2017-01-30908.00908.00896.00899.00100009011400
2017-01-27909.00910.00896.00903.001290011662100
2017-01-26904.00909.00895.00896.001390012533600
2017-01-25892.00912.00889.00889.0079007123000
2017-01-24899.00902.00880.00892.002540022660900
2017-01-23895.00905.00894.00902.0090008097700
2017-01-20912.00912.00899.00901.0034003070800
2017-01-19907.00913.00900.00912.001160010472200
2017-01-18898.00914.00898.00913.0092008357100
2017-01-17915.00915.00897.00912.001250011323300
2017-01-16916.00916.00901.00913.0082007476500
2017-01-13910.00916.00900.00916.0089008068900
2017-01-12910.00918.00900.00915.002320021133800
2017-01-11911.00925.00907.00921.001760016188500
2017-01-10914.00930.00914.00920.002240020635700
2017-01-06913.00917.00910.00914.001210011063600
2017-01-05916.00916.00905.00913.001160010573400
2017-01-04900.00918.00898.00908.0084007596600
2016-12-30900.00900.00870.00899.003490031243500
2016-12-29865.00900.00864.00899.002720023906200
2016-12-28860.00871.00852.00867.001800015560700
2016-12-27865.00865.00850.00857.00117009990600
2016-12-26853.00869.00849.00856.0061005230800
2016-12-22848.00869.00838.00868.005010042736500
2016-12-21848.00850.00829.00848.001340011282000
2016-12-20848.00849.00838.00848.001850015602900
2016-12-19854.00854.00835.00839.00101008492500
2016-12-16825.00850.00818.00850.001960016263700
2016-12-15839.00839.00821.00825.0079006568600
2016-12-14830.00832.00813.00824.003680030402200
2016-12-13835.00840.00835.00839.0059004936300
2016-12-12854.00855.00831.00835.002250018938200
2016-12-09850.00858.00847.00850.002230018986700
2016-12-08861.00866.00859.00865.001470012675400
2016-12-07865.00870.00849.00870.001830015750200
2016-12-06848.00856.00838.00850.001510012777600
2016-12-05880.00880.00838.00843.003010025868600
2016-12-02843.00849.00837.00846.0073006159200
2016-12-01852.00854.00842.00845.00114009668100
2016-11-30830.00863.00830.00852.002720023117100
2016-11-29827.00836.00827.00831.002090017367000
2016-11-28848.00850.00823.00838.001370011461600
2016-11-25837.00848.00812.00845.004290035502900
2016-11-24856.00856.00834.00837.001680014088800
2016-11-22845.00855.00837.00846.002010016944800
2016-11-21836.00884.00836.00854.002400020552000
2016-11-18835.00849.00835.00845.002830023791100
2016-11-17850.00863.00821.00850.005250044442000
2016-11-16870.00873.00842.00861.003640031342700
2016-11-15885.00885.00860.00865.003510030390200
2016-11-14881.00885.00862.00881.001520013311600
2016-11-11880.00889.00880.00885.0074006537100
2016-11-10899.00899.00877.00878.001830016231600
2016-11-09911.00911.00830.00881.005010043994700
2016-11-08889.00911.00888.00906.001450012942200
2016-11-07915.00915.00892.00900.001980017969800
2016-11-04880.00897.00880.00885.002470021870900
2016-11-02900.00902.00885.00898.001430012798500
2016-11-01909.00911.00902.00905.0071006446700
2016-10-31888.00909.00888.00908.001650014908600
2016-10-28875.00889.00875.00885.0067005894700
2016-10-27910.00910.00861.00880.006060053642700
2016-10-26900.00904.00892.00902.0090008090900
2016-10-25906.00906.00894.00896.001840016623900
2016-10-24882.00906.00882.00906.0082007304300
2016-10-21892.00892.00875.00884.001290011404300
2016-10-20881.00889.00875.00887.001700014940800
2016-10-19887.00893.00871.00877.001920016962600
2016-10-18885.00885.00860.00872.001900016508600
2016-10-17891.00898.00882.00888.0074006566400
2016-10-14901.00901.00891.00901.0049004391500
2016-10-13902.00905.00870.00890.003440030497100
2016-10-12917.00917.00891.00902.002640023855700
2016-10-11901.00931.00900.00928.002860026323500
2016-10-07912.00912.00900.00901.004330039225300
2016-10-06920.00921.00910.00910.002330021321100
2016-10-05918.00936.00905.00917.004750043699000
2016-10-04892.00906.00891.00903.001250011237100
2016-10-03920.00940.00881.00890.005990053731100
2016-09-30945.00960.00927.00928.007060066452700
2016-09-29929.00950.00914.00943.003120029202900
2016-09-28911.00940.00904.00935.002440022672000
2016-09-27889.00940.00889.00931.004190038609200
2016-09-26880.00912.00878.00900.008770078383800
2016-09-23869.00888.00862.00879.004810042058000
2016-09-21822.00870.00822.00862.002590021775300
2016-09-20835.00845.00829.00833.002990024998300
2016-09-16845.00865.00840.00845.002770023531300
2016-09-15843.00865.00843.00850.003200027305700
2016-09-14881.00888.00848.00855.008010069343400
2016-09-13912.00927.00898.00904.003980036325800
2016-09-12906.00917.00890.00912.005790052340800
2016-09-09970.00970.00917.00921.00131700124969600
2016-09-08916.00916.00896.00896.002060018614800
2016-09-07870.00919.00869.00910.006580058842000
2016-09-06861.00876.00860.00873.003790032812200
2016-09-05876.00892.00857.00861.008630074898100
2016-09-02942.00942.00872.00889.009510085681600
2016-09-01960.00963.00926.00956.0010020095030800
2016-08-31930.001010.00920.00975.00237400229352000
2016-08-30918.00920.00885.00909.002450022142200
2016-08-29930.00930.00890.00891.005640051487000
2016-08-26890.00950.00880.00935.00122500113194000
2016-08-25880.00920.00877.00887.0010270092017200
2016-08-24880.00899.00870.00897.004360038475100
2016-08-23870.00900.00861.00887.009960087713900
2016-08-22848.00890.00848.00856.008010068479500
2016-08-19819.00840.00816.00837.002290019092100
2016-08-18821.00829.00802.00819.0059004833900
2016-08-17810.00840.00807.00833.008140067364600
2016-08-16814.00814.00791.00799.0086006904300
2016-08-15810.00810.00780.00799.001400011201200
2016-08-12785.00790.00765.00784.004260033183700
2016-08-10837.00842.00793.00797.007870065189800
2016-08-09785.00800.00772.00792.002610020506800
2016-08-08777.00800.00762.00800.001720013438100
2016-08-05809.00809.00782.00796.0047003752100
2016-08-04795.00795.00763.00794.001330010325900
2016-08-03800.00809.00800.00800.0050004011900
2016-08-02809.00824.00805.00810.001750014215300
2016-08-01835.00837.00809.00822.001740014454700
2016-07-29815.00865.00802.00865.006450053763500
2016-07-28785.00820.00785.00820.001650013341300
2016-07-27783.00805.00781.00792.001290010266700
2016-07-26791.00805.00774.00775.0096007541000
2016-07-25796.00814.00796.00797.001270010223900
2016-07-22802.00810.00791.00796.00123009840800
2016-07-21799.00808.00789.00802.003010024063100

   ※ 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