[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 
2017-12-152244.002255.002209.002233.0059900133445600
2017-12-142237.002244.002215.002241.001820040679700
2017-12-132260.002266.002214.002221.003180070889800
2017-12-122283.002295.002254.002260.002510056846900
2017-12-112298.002313.002261.002286.003710084588200
2017-12-082218.002319.002218.002319.0060200136842700
2017-12-072275.002297.002265.002268.003070069883000
2017-12-062301.002315.002277.002279.002560058592500
2017-12-052314.002337.002306.002334.003060071158700
2017-12-042399.002400.002354.002357.003770089753100
2017-12-012376.002391.002351.002370.003290077881800
2017-11-302353.002372.002349.002366.0050900120175600
2017-11-292350.002362.002331.002353.0055000129194000
2017-11-282301.002348.002301.002323.0049600115349800
2017-11-272319.002343.002314.002325.0054600127068600
2017-11-242278.002294.002243.002289.003760085515200
2017-11-222242.002287.002242.002267.0054300123281900
2017-11-212224.002260.002224.002245.004220094787000
2017-11-202191.002252.002185.002235.0061200136613200
2017-11-172239.002251.002174.002191.00101500223470500
2017-11-162252.002259.002215.002221.0067700150882500
2017-11-152299.002317.002242.002250.00118600267155900
2017-11-142274.002290.002249.002265.0067200152464000
2017-11-132246.002270.002226.002252.0071200160042000
2017-11-102300.002323.002213.002246.00229300515467500
2017-11-092378.002500.002378.002442.00101500246965300
2017-11-082363.002400.002339.002390.0074000176475100
2017-11-072390.002412.002359.002388.00117500280732300
2017-11-062396.002412.002391.002410.0044100105960400
2017-11-022393.002410.002373.002404.0048900117300300
2017-11-012432.002433.002399.002410.0050100120647300
2017-10-312415.002423.002397.002412.003620087176300
2017-10-302405.002431.002399.002416.0057500138674400
2017-10-272400.002414.002381.002407.0066900160626700
2017-10-262375.002385.002360.002368.003970094153200
2017-10-252360.002384.002342.002345.004160098093000
2017-10-242317.002355.002299.002352.0045400106223200
2017-10-232337.002339.002308.002308.0055900129380800
2017-10-202315.002326.002295.002307.003660084586800
2017-10-192350.002358.002330.002336.004080095556000
2017-10-182276.002344.002276.002340.0059900139334200
2017-10-172271.002283.002257.002272.0046100104648500
2017-10-162302.002302.002261.002261.0061200139305100
2017-10-132275.002318.002275.002302.003590082434100
2017-10-122313.002324.002279.002282.003380077678900
2017-10-112305.002319.002286.002310.0051300118433800
2017-10-102261.002337.002261.002305.00100400231412400
2017-10-062321.002342.002307.002311.0044200102590300
2017-10-052294.002350.002294.002333.0091100212604200
2017-10-042299.002312.002285.002295.003570082022600
2017-10-032345.002345.002295.002323.002660061536900
2017-10-022330.002330.002298.002311.002770064037400
2017-09-292301.002338.002291.002324.0054700127011100
2017-09-282271.002304.002261.002301.002840065009000
2017-09-272284.002284.002244.002270.0057800131140800
2017-09-262268.002313.002263.002305.0053000121334700
2017-09-252295.002295.002266.002274.003270074418100
2017-09-222297.002297.002252.002276.004120093470900
2017-09-212263.002311.002260.002290.0068500156870500
2017-09-202224.002265.002216.002263.004100092338000
2017-09-192226.002249.002197.002221.0067800150577200
2017-09-152176.002203.002169.002194.0076500167125300
2017-09-142188.002188.002163.002177.002950064119600
2017-09-132148.002183.002147.002181.003060066439200
2017-09-122156.002156.002122.002131.003000063988000
2017-09-112120.002134.002108.002116.002280048325200
2017-09-082102.002127.002096.002101.004690098846700
2017-09-072074.002124.002068.002123.003670077137200
2017-09-062102.002102.002053.002067.003970082103700
2017-09-052112.002126.002098.002105.004550096012700
2017-09-042115.002138.002107.002112.003200067643500
2017-09-012136.002138.002107.002138.002810059728300
2017-08-312140.002141.002110.002119.003020063993800
2017-08-302106.002127.002106.002121.004600097323200
2017-08-292093.002124.002093.002110.004280090318000
2017-08-282116.002124.002083.002122.003360071004800
2017-08-252125.002125.002088.002116.003110065801400
2017-08-242073.002110.002073.002101.002690056496400
2017-08-232140.002140.002071.002073.0054700114092700
2017-08-222091.002114.002076.002104.0049500103918600
2017-08-212113.002119.002052.002076.003270067777900
2017-08-182034.002094.002022.002093.0081900169448200
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

   ※ 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