[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 
2017-11-22882.00884.00829.00839.00185300156933500
2017-11-21873.00886.00873.00882.008910078561800
2017-11-20862.00881.00855.00876.004000034940000
2017-11-17862.00888.00862.00877.005990052497400
2017-11-16823.00863.00821.00863.004320036469300
2017-11-15854.00854.00812.00830.005970049486400
2017-11-14860.00860.00845.00850.003680031370100
2017-11-13865.00869.00841.00860.005100043784800
2017-11-10873.00879.00861.00871.004390038165600
2017-11-09880.00882.00863.00873.003550031047700
2017-11-08883.00884.00876.00879.003560031327100
2017-11-07886.00888.00881.00887.003900034495300
2017-11-06886.00888.00883.00884.004820042670400
2017-11-02888.00888.00881.00884.002460021739900
2017-11-01890.00890.00885.00888.001560013843200
2017-10-31887.00890.00886.00890.002350020878800
2017-10-30893.00893.00878.00888.001810016023600
2017-10-27885.00895.00874.00883.005050044571300
2017-10-26885.00885.00878.00883.001190010497400
2017-10-25883.00885.00873.00878.003880034062000
2017-10-24886.00886.00876.00882.002490021941900
2017-10-23877.00885.00872.00881.002760024270200
2017-10-20876.00881.00874.00876.0063005525700
2017-10-19886.00889.00877.00879.001860016380300
2017-10-18897.00897.00878.00881.003770033316500
2017-10-17897.00908.00892.00895.003270029311500
2017-10-16890.00904.00890.00903.007390066464600
2017-10-13884.00898.00884.00894.003310029528800
2017-10-12886.00889.00872.00884.003840033926000
2017-10-11900.00901.00883.00885.002280020269800
2017-10-10901.00909.00898.00901.0080007224200
2017-10-06902.00915.00900.00906.002730024749000
2017-10-05906.00912.00892.00895.003050027480500
2017-10-04924.00931.00906.00906.001270011613700
2017-10-03923.00935.00921.00924.002320021517300
2017-10-02925.00938.00923.00926.003310030747400
2017-09-29921.00949.00905.00924.006120056606300
2017-09-28915.00933.00915.00925.002610024144700
2017-09-27900.00920.00898.00914.00105009575500
2017-09-26899.00914.00899.00900.002160019527200
2017-09-25884.00919.00883.00905.003920035305400
2017-09-22882.00892.00879.00882.003900034450300
2017-09-21878.00888.00877.00881.0011130097938900
2017-09-20870.00904.00867.00877.008130071319100
2017-09-19915.00915.00870.00896.005830052106100
2017-09-15907.00921.00903.00908.001370012441300
2017-09-14928.00930.00917.00917.0089008225800
2017-09-13930.00957.00921.00926.001790016636600
2017-09-12938.00938.00907.00920.001970018083800
2017-09-11921.00928.00921.00924.0027002497400
2017-09-08930.00936.00918.00924.001190011002500
2017-09-07917.00943.00916.00931.001120010461800
2017-09-06917.00919.00881.00913.001680015221700
2017-09-05945.00947.00932.00932.001360012814000
2017-09-04970.00977.00946.00946.001610015345300
2017-09-01964.00971.00960.00964.001940018708600
2017-08-31971.00974.00963.00970.0099009604000
2017-08-30955.00988.00953.00980.001990019351500
2017-08-29946.00965.00945.00957.001640015687700
2017-08-28940.00950.00938.00943.0074006974300
2017-08-25940.00948.00940.00943.001300012262800
2017-08-24942.00948.00942.00948.0056005287200
2017-08-23947.00949.00944.00947.001320012498500
2017-08-22959.00959.00940.00952.001230011713100
2017-08-21960.00968.00953.00953.0084008068000
2017-08-18983.00983.00958.00965.001360013169000
2017-08-17980.00995.00979.00984.0070006905200
2017-08-16995.00995.00971.00982.001480014608700
2017-08-15996.00996.00981.00990.001800017783300
2017-08-14948.00990.00944.00985.003350032631000
2017-08-10985.00990.00962.00990.001840017946800
2017-08-09988.00993.00978.00984.00100009835700
2017-08-08976.00993.00975.00988.001390013673000
2017-08-07971.00980.00971.00976.0075007306100
2017-08-04964.00976.00958.00971.001150011144200
2017-08-03961.00965.00959.00959.0099009537900
2017-08-02957.00965.00955.00965.0086008264200
2017-08-01945.00963.00945.00963.001340012815900
2017-07-31936.00957.00936.00947.001410013314600
2017-07-28956.00956.00949.00949.0097009243100
2017-07-27962.00964.00957.00960.0068006528800
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

   ※ 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。 

Twitter