[5970 東証1部] ジーテクト 日足 時系列データ

[5970 東証1部] ジーテクト (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172077.002089.002047.002074.004340089805000
2017-08-162036.002120.002036.002083.0051300106276000
2017-08-152040.002105.002033.002061.004480092446200
2017-08-142055.002055.002009.002027.0077100156159000
2017-08-102151.002155.002084.002101.0063700134359300
2017-08-092219.002226.002178.002200.0046500102085900
2017-08-082242.002259.002205.002242.0048800108993100
2017-08-072180.002228.002138.002225.0066200145676600
2017-08-042130.002166.002101.002166.003770080818400
2017-08-032152.002152.002112.002124.004300091362900
2017-08-022164.002166.002121.002158.004590098668900
2017-08-012150.002150.002114.002149.003210068625200
2017-07-312165.002165.002122.002139.0051100109554700
2017-07-282180.002189.002165.002184.004020087611000
2017-07-272196.002200.002175.002178.003020066090200
2017-07-262180.002228.002178.002196.002520055230400
2017-07-252213.002217.002183.002185.002150047162800
2017-07-242205.002220.002180.002210.002990065746900
2017-07-212212.002236.002205.002236.002740061024800
2017-07-202213.002232.002204.002227.002850063299100
2017-07-192208.002250.002201.002212.003880085905900
2017-07-182216.002236.002198.002229.0046700103730800
2017-07-142215.002250.002215.002235.002500055895800
2017-07-132260.002260.002212.002225.001980044125000
2017-07-122247.002259.002239.002250.002930065901700
2017-07-112237.002252.002228.002247.002850063889300
2017-07-102217.002241.002193.002233.0048200107246400
2017-07-072171.002223.002171.002188.0050900111854400
2017-07-062215.002239.002195.002200.0076800169783700
2017-07-052200.002245.002194.002238.0074000164626600
2017-07-042164.002227.002164.002188.0080600176855300
2017-07-032097.002176.002088.002173.0089100191537100
2017-06-302091.002112.002079.002092.004160087165000
2017-06-292093.002113.002093.002110.004580096401000
2017-06-282107.002117.002090.002093.003360070612500
2017-06-272092.002118.002092.002116.003400071686700
2017-06-262069.002092.002069.002084.002700056189300
2017-06-232089.002092.002072.002078.002770057560500
2017-06-222059.002089.002051.002074.003100064328800
2017-06-212062.002091.002050.002065.003630075270000
2017-06-202024.002072.002020.002062.0063600130899600
2017-06-192024.002034.002008.002008.002690054205600
2017-06-162025.002044.002015.002015.00107300216528900
2017-06-152035.002041.002013.002015.004790096925500
2017-06-142068.002081.002035.002035.0055500114021200
2017-06-132051.002063.002026.002026.003400069464600
2017-06-122045.002073.002039.002047.002420049667700
2017-06-092024.002061.002023.002047.004540092549000
2017-06-082055.002055.002022.002033.0086600176325700
2017-06-072073.002075.002037.002044.00103000211449200
2017-06-062100.002119.002075.002077.004580095648800
2017-06-052130.002130.002089.002100.0048700102394800
2017-06-022072.002144.002065.002144.0070800150137200
2017-06-012042.002079.002042.002066.003790078307300
2017-05-312060.002060.002026.002036.0068700139963100
2017-05-302022.002076.002012.002076.004690096094100
2017-05-292034.002039.002017.002018.002730055309700
2017-05-262070.002070.002045.002050.004490092280900
2017-05-252089.002089.002067.002077.003850079906100
2017-05-242072.002075.002050.002067.003540073098800
2017-05-232044.002067.002033.002040.004640094697400
2017-05-222040.002064.002015.002060.004770097699400
2017-05-192032.002053.002015.002040.0053200108160500
2017-05-182019.002054.002015.002046.004150084596800
2017-05-172067.002088.002042.002077.0053400110419200
2017-05-161993.002082.001989.002074.0086300176383000
2017-05-151977.002006.001977.001995.0076000151289500
2017-05-122007.002063.001944.002000.00223600444749100
2017-05-112096.002101.002060.002098.004140086477300
2017-05-102111.002111.002089.002098.0060000125887400
2017-05-092087.002115.002073.002115.0074000155597900
2017-05-082069.002110.002055.002109.0069700145670400
2017-05-022025.002041.002015.002029.004140084079600
2017-05-011972.002013.001966.002009.004130082455200
2017-04-281992.001992.001959.001965.003910076872900
2017-04-271984.001994.001962.001989.0055700110361900
2017-04-261953.001981.001936.001980.0062700123256100
2017-04-251903.001919.001879.001914.003060058340900
2017-04-241905.001905.001876.001888.002740051666200
2017-04-211877.001893.001849.001871.003370062874400
2017-04-201810.001859.001810.001853.005320098243900
2017-04-191810.001823.001803.001811.004570082842500
2017-04-181809.001838.001807.001813.002830051466600
2017-04-171816.001817.001793.001803.002950053167500
2017-04-141829.001830.001810.001816.003570064968900
2017-04-131849.001850.001813.001830.004710085995600
2017-04-121864.001870.001841.001849.003700068499500
2017-04-111882.001896.001858.001870.005070094625200
2017-04-101874.001899.001863.001895.0066100124630300
2017-04-071842.001860.001833.001847.005090094018100
2017-04-061882.001888.001816.001820.00111900206107300
2017-04-051922.001932.001888.001893.0078800150337500
2017-04-041966.001971.001916.001936.0076500148474500
2017-04-031996.001996.001961.001967.004510088893700
2017-03-312017.002032.001967.001967.004920098076100
2017-03-302027.002044.002003.002009.004830097564600
2017-03-292030.002043.002007.002039.0061900125548500
2017-03-282014.002034.001997.002034.0090600182745200
2017-03-272007.002012.001971.001987.0063400126215600
2017-03-242010.002024.001995.002020.003170063803000
2017-03-232022.002022.001995.002010.0052900106027600
2017-03-222060.002060.002012.002013.0056200114200400
2017-03-212117.002125.002086.002093.003470072875100
2017-03-172144.002145.002119.002142.004360093179100
2017-03-162110.002144.002082.002144.0052600111586600
2017-03-152143.002143.002119.002134.001910040708600
2017-03-142132.002158.002118.002143.003610077271500
2017-03-132133.002140.002120.002132.003070065359500
2017-03-102133.002137.002110.002133.0048300102907900
2017-03-092100.002115.002091.002106.003540074548400
2017-03-082105.002105.002088.002098.002880060354300
2017-03-072117.002121.002085.002088.003330069783000
2017-03-062113.002136.002100.002125.003150066755600
2017-03-032114.002130.002113.002123.003910082948400
2017-03-022126.002137.002115.002122.003870082176800
2017-03-012090.002110.002053.002105.0068300142715800
2017-02-282100.002114.002085.002090.0070100147174000
2017-02-272140.002142.002085.002091.0050700107029500
2017-02-242139.002163.002132.002152.002580055459700
2017-02-232150.002173.002139.002163.002990064392600
2017-02-222175.002181.002135.002146.004570098260400
2017-02-212166.002181.002156.002174.004150090110300
2017-02-202164.002164.002120.002151.003100066447300
2017-02-172154.002181.002146.002166.002130046164700
2017-02-162170.002178.002140.002163.0070200151589400
2017-02-152181.002191.002166.002170.0054000117574300
2017-02-142158.002186.002156.002157.004000086897600
2017-02-132167.002183.002145.002153.0058500126513700
2017-02-102090.002160.002087.002125.0073200155478800
2017-02-092077.002081.002050.002064.002170044796500
2017-02-082065.002080.002041.002079.002110043513100
2017-02-072069.002082.002052.002065.0056400116488800
2017-02-062115.002118.002064.002077.003690076965200
2017-02-032109.002129.002097.002109.003360070953700
2017-02-022144.002148.002101.002108.003910082869400
2017-02-012100.002155.002077.002136.0082800175513600
2017-01-312124.002141.002080.002122.004100086829900
2017-01-302131.002144.002119.002137.003820081484600
2017-01-272161.002173.002132.002151.004540097909600
2017-01-262123.002176.002115.002148.004050086793900
2017-01-252114.002140.002106.002112.003020063925200
2017-01-242130.002130.002075.002088.003780079160800
2017-01-232111.002149.002097.002134.003770080358000
2017-01-202135.002153.002126.002138.002120045360500
2017-01-192168.002185.002131.002146.002470053151000
2017-01-182111.002136.002079.002134.0061600130112000
2017-01-172132.002144.002112.002112.0051800109934700
2017-01-162162.002162.002119.002136.003110066536100
2017-01-132156.002167.002142.002162.003300071150300
2017-01-122167.002184.002149.002171.0057600124774400
2017-01-112185.002189.002154.002162.0073500159320100
2017-01-102222.002222.002153.002171.00140800307293000
2017-01-062255.002255.002206.002226.0054600121703200
2017-01-052291.002308.002258.002277.0089700203966000
2017-01-042280.002320.002242.002267.00104600238222800
2016-12-302240.002283.002229.002272.003330075365800
2016-12-292282.002301.002247.002257.0081700185100200
2016-12-282301.002328.002270.002321.0055700128293900
2016-12-272311.002357.002291.002332.003160073532500
2016-12-262366.002367.002333.002339.003020070748400
2016-12-222348.002370.002336.002360.003340078730200
2016-12-212356.002401.002333.002342.0057900136620100
2016-12-202261.002351.002261.002342.0050100115994400
2016-12-192356.002372.002328.002361.0062100145737100
2016-12-162305.002392.002305.002376.0082900196275500
2016-12-152287.002348.002256.002275.0073800169466300
2016-12-142285.002292.002239.002268.0051300116275900
2016-12-132173.002277.002163.002273.0095500214220300
2016-12-122252.002252.002138.002166.00115400252043100
2016-12-092162.002250.002144.002241.00115500254859100
2016-12-082122.002160.002108.002160.0075800161832000
2016-12-072082.002099.002060.002095.0056400117595600
2016-12-062056.002074.002045.002066.0055300114093100
2016-12-052045.002046.002021.002030.0052000105715300
2016-12-022100.002100.002035.002036.0079100162734900
2016-12-012122.002125.002100.002110.0094600199894500
2016-11-302122.002134.002109.002117.0050200106371000
2016-11-292168.002168.002117.002121.0062700133457600
2016-11-282196.002196.002163.002175.0081000176322000
2016-11-252144.002192.002132.002175.0070000151716400
2016-11-242114.002130.002111.002123.0057600122170700
2016-11-222092.002119.002087.002111.003890081890600
2016-11-212115.002144.002083.002101.0072300153272300
2016-11-182093.002105.002058.002099.00147000308343900
2016-11-172051.002067.002036.002058.0090400185517000
2016-11-162100.002100.002043.002051.0087100179412600
2016-11-152060.002102.002060.002085.0069900145557600
2016-11-142044.002059.002004.002054.00116100237109200
2016-11-112096.002096.001966.001978.0073400147165300
2016-11-102149.002149.002012.002057.0062700129343000
2016-11-092138.002140.001935.001959.0093800189761300
2016-11-082100.002117.002092.002111.003690077783800
2016-11-072104.002126.002096.002100.0090800191161600
2016-11-042098.002114.002051.002104.0053100110859800
2016-11-022114.002117.002080.002107.00114500240713800
2016-11-011995.002138.001979.002116.00245300511603700
2016-10-311972.001999.001952.001993.003220063843900
2016-10-282003.002003.001966.002000.0067400134255400
2016-10-271998.002000.001967.001979.002570050942000
2016-10-261973.001993.001967.001980.004280084733000
2016-10-251979.001982.001961.001972.004580090250100
2016-10-241985.001985.001957.001964.002710053296800
2016-10-211972.001996.001972.001992.003350066523200
2016-10-201985.001985.001960.001978.003950077849000
2016-10-192011.002012.001971.001985.004830096187500
2016-10-181995.002034.001988.002027.0066100133412800
2016-10-171959.001991.001959.001988.003740074048700
2016-10-141963.001985.001947.001959.003520069004600
2016-10-131950.001978.001948.001963.003370066136800
2016-10-121928.001961.001921.001938.003300064045100
2016-10-111960.001975.001946.001967.002360046323300
2016-10-071970.001980.001952.001965.003170062172300
2016-10-061936.001988.001936.001967.0098900194489900
2016-10-051866.001910.001866.001910.0072300137149700
2016-10-041842.001860.001822.001858.004330080059500
2016-10-031865.001866.001824.001829.003600066313300
2016-09-301900.001900.001855.001858.004530084773500
2016-09-291895.001939.001889.001936.0073900142186300
2016-09-281868.001886.001843.001882.003750070067300
2016-09-271840.001890.001832.001880.0089700167273600
2016-09-261850.001867.001835.001845.003640067264700
2016-09-231849.001867.001840.001850.0063500117585300
2016-09-211820.001861.001788.001857.0072500132893200
2016-09-201811.001844.001795.001826.0092800169673500
2016-09-161786.001837.001778.001837.00134100243649100
2016-09-151746.001787.001746.001785.0085200151576700
2016-09-141736.001765.001731.001760.004130072266500
2016-09-131799.001803.001745.001753.0081800144094800
2016-09-121803.001839.001759.001799.0086500154216300
2016-09-091860.001871.001826.001840.004390081111100
2016-09-081853.001864.001845.001858.004770088596000
2016-09-071834.001862.001830.001860.0062900116691600
2016-09-061857.001863.001849.001858.003440063895100
2016-09-051889.001890.001851.001856.002920054387200
2016-09-021893.001893.001843.001861.004730088218800
2016-09-011828.001910.001825.001908.00102900193503300
2016-08-311846.001850.001832.001840.005110094029100
2016-08-301847.001849.001822.001846.003190058659600
2016-08-291796.001839.001791.001836.0074400135634700
2016-08-261791.001798.001752.001761.003520062110400
2016-08-251799.001809.001783.001790.003610064793500
2016-08-241760.001827.001760.001799.00151400273252800
2016-08-231740.001759.001731.001747.0088000153615100
2016-08-221740.001754.001738.001750.002610045615400
2016-08-191752.001760.001740.001745.005690099532400
2016-08-181752.001789.001752.001755.0085800151487900
2016-08-171742.001758.001740.001752.0060100105134800
2016-08-161772.001791.001754.001755.004380077343200
2016-08-151797.001820.001764.001774.002200039263900
2016-08-121776.001793.001764.001788.004800085763300

   ※ 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