[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 
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
2016-07-20790.00814.00780.00789.001450011534500
2016-07-19779.00790.00761.00780.002600020204100
2016-07-15823.00823.00779.00794.001310010470400
2016-07-14804.00813.00797.00813.0078006278900
2016-07-13820.00820.00790.00794.002190017552100
2016-07-12820.00826.00806.00818.002770022703800
2016-07-11799.00827.00781.00827.002850022910600
2016-07-08755.00779.00755.00762.001500011467500
2016-07-07763.00783.00752.00766.001820013976100
2016-07-06802.00806.00755.00787.002190017175300
2016-07-05819.00830.00815.00817.002860023550800
2016-07-04809.00830.00800.00830.002330018963200
2016-07-01785.00839.00771.00824.006770053694400
2016-06-30735.00801.00735.00785.0011270086900600
2016-06-29714.00739.00713.00729.003800027397900
2016-06-28670.00715.00668.00711.0086006008200
2016-06-27620.00730.00620.00686.006030041152800
2016-06-24683.00689.00638.00643.002780018281000
2016-06-23670.00670.00654.00670.00112007447000
2016-06-22659.00689.00659.00670.001610010730000
2016-06-21681.00682.00659.00669.002110014215100
2016-06-20694.00698.00681.00683.0054003715300
2016-06-17695.00710.00680.00689.00142009794600
2016-06-16699.00702.00671.00695.001550010659800
2016-06-15677.00720.00661.00714.001650011507400
2016-06-14710.00710.00686.00690.002780019332800
2016-06-13708.00725.00701.00715.00122008694200
2016-06-10700.00736.00698.00718.005870042064800
2016-06-09717.00717.00695.00700.001450010192700
2016-06-08715.00721.00700.00711.003180022661800
2016-06-07730.00738.00715.00715.007000050947600
2016-06-06720.00730.00711.00722.0010150073326700
2016-06-03659.00697.00659.00686.007560051454500
2016-06-02623.00650.00621.00642.003660023333900
2016-06-01640.00645.00610.00613.008980055778700
2016-05-31620.00672.00617.00667.004740030533400
2016-05-30635.00640.00619.00623.003680023062700
2016-05-27638.00648.00638.00643.001800011573800
2016-05-26634.00646.00634.00644.0043002751900
2016-05-25632.00649.00622.00644.002640016877800
2016-05-24647.00650.00632.00632.001690010814600
2016-05-23658.00660.00624.00637.002570016506900
2016-05-20655.00656.00635.00639.002920018792500
2016-05-19654.00659.00640.00655.003070019980900
2016-05-18660.00660.00642.00655.003160020606900
2016-05-17636.00657.00636.00650.002930018986900
2016-05-16672.00695.00631.00631.006280041363300
2016-05-13641.00644.00619.00644.004440027923800
2016-05-12658.00658.00640.00640.002220014387100
2016-05-11663.00673.00640.00658.003250021405700
2016-05-10651.00673.00648.00662.003200020980700
2016-05-09680.00681.00655.00670.003360022319900
2016-05-06673.00680.00653.00671.003510023317600
2016-05-02708.00708.00652.00657.007600051412300
2016-04-28702.00718.00687.00698.004320030152100
2016-04-27702.00730.00702.00704.002280016245400
2016-04-26707.00710.00700.00710.002960020858200
2016-04-25740.00740.00712.00712.004340031515200
2016-04-22740.00753.00729.00748.002780020497600
2016-04-21762.00763.00733.00740.002680019876000
2016-04-20751.00768.00751.00756.002560019383000
2016-04-19757.00771.00744.00756.002760020861000
2016-04-18775.00786.00749.00755.004210032396300
2016-04-15790.00802.00774.00775.004120032432900
2016-04-14811.00823.00782.00790.004210033655200
2016-04-13798.00810.00770.00810.002450019263800
2016-04-12805.00815.00774.00798.001710013632700
2016-04-11798.00816.00768.00816.002180017263000
2016-04-08834.00835.00791.00798.00113009244200
2016-04-07790.00808.00780.00804.0065005105600
2016-04-06830.00830.00785.00794.00118009435500
2016-04-05790.00797.00783.00785.00107008439800
2016-04-04850.00850.00788.00812.002930023620500
2016-04-01866.00866.00787.00820.003590029303100
2016-03-31829.00855.00829.00851.001520012793100
2016-03-30834.00836.00819.00834.001350011200400
2016-03-29825.00833.00800.00823.001510012294800
2016-03-28840.00840.00820.00830.002860023791300
2016-03-25830.00840.00800.00838.004620038263200
2016-03-24748.00839.00741.00838.004240033226000
2016-03-23772.00772.00747.00748.00131009870400
2016-03-22752.00753.00739.00742.0082006102600
2016-03-18751.00751.00730.00742.00109008021300
2016-03-17755.00757.00728.00738.002400017758800
2016-03-16763.00767.00756.00757.0029002204300
2016-03-15778.00778.00760.00763.0038002907100
2016-03-14740.00752.00730.00750.001590011843800
2016-03-11769.00770.00740.00740.003260024522900
2016-03-10742.00773.00742.00755.001710012971400
2016-03-09731.00750.00731.00741.00100007384700
2016-03-08735.00738.00717.00735.002380017312700
2016-03-07736.00745.00725.00726.004240031077400
2016-03-04735.00760.00733.00736.002900021506300
2016-03-03752.00754.00735.00742.001560011608500
2016-03-02750.00777.00734.00767.001680012618700
2016-03-01780.00780.00750.00750.00109008261900
2016-02-29757.00778.00750.00775.002370018264100
2016-02-26748.00759.00727.00757.001760013117900
2016-02-25715.00732.00715.00726.001560011322400
2016-02-24727.00727.00696.00722.001460010437800
2016-02-23739.00739.00719.00727.00126009168700
2016-02-22710.00728.00697.00723.001600011528600
2016-02-19729.00731.00700.00710.003930027871000
2016-02-18725.00760.00713.00745.004890035492800
2016-02-17756.00761.00718.00725.004860035456300
2016-02-16779.00779.00751.00764.003760028708100
2016-02-15750.00774.00736.00741.002360017743400
2016-02-12756.00779.00700.00738.006090044455500
2016-02-10775.00776.00708.00740.005000036581400
2016-02-09760.00760.00710.00747.005950043830600
2016-02-08711.00786.00705.00780.005450040882600
2016-02-05731.00763.00725.00740.003170023458400
2016-02-04736.00743.00720.00742.001390010146700
2016-02-03755.00759.00720.00736.003150023156600
2016-02-02779.00784.00750.00760.003550027396700
2016-02-01825.00830.00771.00789.004960039517000
2016-01-29771.00840.00771.00815.005500043262500
2016-01-28738.00785.00738.00780.005040038493400
2016-01-27748.00754.00732.00748.0087006474300
2016-01-26720.00735.00716.00733.003460025111800
2016-01-25725.00750.00720.00723.002230016240900
2016-01-22701.00735.00701.00730.003750027057900
2016-01-21725.00732.00695.00698.003980028564900
2016-01-20730.00740.00713.00725.004260030961900
2016-01-19710.00758.00696.00735.004450031862900
2016-01-18718.00732.00709.00722.003980028660400
2016-01-15806.00820.00746.00748.005920045762500
2016-01-14830.00840.00797.00805.003670029821700
2016-01-13840.00858.00830.00840.007560063733400
2016-01-12840.00890.00835.00838.00136900115280300
2016-01-08842.00842.00806.00840.006360052248600
2016-01-07850.00866.00830.00842.008810074413100
2016-01-06830.00873.00816.00861.008050067949500
2016-01-05815.00830.00814.00821.0097007959500
2016-01-04821.00846.00805.00820.0097008023600
2015-12-30812.00847.00798.00835.0010380086021600
2015-12-29815.00815.00792.00803.001880015077600
2015-12-28815.00817.00790.00801.003480027988300
2015-12-25820.00822.00766.00815.003860030929900
2015-12-24820.00830.00784.00824.004900040042500
2015-12-22799.00820.00790.00814.009350075762700
2015-12-21775.00797.00775.00796.005110040353900
2015-12-18778.00790.00760.00790.003880030288600
2015-12-17770.00773.00763.00773.003080023688400
2015-12-16766.00770.00741.00770.001780013613400
2015-12-15760.00768.00741.00765.003020022936900
2015-12-14751.00760.00731.00760.002180016297800
2015-12-11765.00772.00753.00765.001600012195200
2015-12-10735.00787.00731.00758.003000022671300
2015-12-09755.00769.00738.00750.001770013321900
2015-12-08768.00771.00751.00770.002820021481700
2015-12-07764.00778.00751.00753.003380025834500
2015-12-04757.00785.00738.00757.002270017163400
2015-12-03790.00799.00770.00776.007320057549700
2015-12-02750.00795.00742.00793.00272500210015600
2015-12-01745.00748.00728.00745.003760027910700
2015-11-30726.00743.00713.00743.002250016472500
2015-11-27725.00740.00717.00737.005720041825700
2015-11-26720.00720.00698.00710.002210015758500

   ※ 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