[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 
2017-02-242139.002163.002132.002152.002580055459700
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
2016-08-101777.001804.001750.001764.0077200136317500
2016-08-091785.001811.001785.001809.0096800174646300
2016-08-081784.001810.001768.001806.0099400178896900
2016-08-051800.001810.001756.001767.0094700168721100
2016-08-041780.001824.001758.001814.00137600246641400
2016-08-031757.001800.001742.001768.00128000226467100
2016-08-021778.001849.001772.001801.00198700361043700
2016-08-011700.001809.001687.001804.00428300764680200
2016-07-291570.001587.001527.001580.00131600206218800
2016-07-281554.001570.001550.001570.003220050378900
2016-07-271539.001578.001539.001570.0074100115509200
2016-07-261508.001543.001499.001520.005210078907200
2016-07-251494.001547.001494.001531.004940075447000
2016-07-221482.001508.001459.001494.004010059602900
2016-07-211501.001515.001495.001512.002430036561900
2016-07-201477.001489.001449.001473.005490080567400
2016-07-191482.001507.001482.001499.005990089568100
2016-07-151476.001514.001473.001502.005830087425200
2016-07-141412.001466.001412.001446.005780083393200
2016-07-131407.001419.001386.001409.005060071219400
2016-07-121326.001385.001326.001358.003700050326200
2016-07-111272.001323.001272.001317.003060039872300
2016-07-081267.001273.001242.001242.004790060142000
2016-07-071263.001284.001252.001260.003240040982900
2016-07-061277.001282.001245.001253.0089900113745600
2016-07-051260.001272.001236.001262.005280066467500
2016-07-041279.001281.001239.001251.004240053294400
2016-07-011265.001270.001248.001260.003450043365300
2016-06-301253.001258.001237.001243.004340054065200
2016-06-291248.001251.001228.001244.002800034796500
2016-06-281206.001241.001193.001218.004060049329700
2016-06-271215.001238.001197.001206.003140038011000
2016-06-241328.001335.001195.001209.007950099811200
2016-06-231260.001306.001248.001302.002470031622900
2016-06-221290.001300.001258.001272.003690046879300
2016-06-211281.001299.001275.001298.003160040661700
2016-06-201299.001339.001283.001297.004580059979400
2016-06-171234.001299.001234.001264.004800061160100
2016-06-161308.001308.001223.001227.005890073439600
2016-06-151230.001299.001226.001271.005210065874000
2016-06-141231.001236.001203.001217.002360028697400
2016-06-131275.001279.001231.001231.002990037235700
2016-06-101315.001328.001290.001300.006370083260700
2016-06-091300.001333.001291.001305.003320043407900
2016-06-081311.001317.001282.001312.005030065387300
2016-06-071330.001340.001309.001314.003970052467400
2016-06-061322.001363.001316.001339.005230070012600
2016-06-031362.001375.001345.001356.001950026412400
2016-06-021380.001393.001357.001362.002800038362300
2016-06-011375.001414.001375.001401.002170030357100
2016-05-311396.001404.001383.001400.003580050039700
2016-05-301406.001413.001380.001399.003660051245500
2016-05-271388.001416.001386.001406.003420047960200
2016-05-261382.001405.001376.001384.007020097526700
2016-05-251379.001397.001373.001381.003870053485400
2016-05-241360.001365.001347.001354.002510034038100
2016-05-231341.001368.001330.001365.003240043853100
2016-05-201285.001340.001285.001336.004840064079600
2016-05-191320.001344.001289.001302.004660060883900
2016-05-181328.001339.001306.001323.002830037405700
2016-05-171338.001349.001314.001334.005490073070600
2016-05-161311.001336.001306.001315.005800076500100
2016-05-131340.001343.001312.001322.006130081209300
2016-05-121326.001358.001311.001353.004850065054200
2016-05-111344.001363.001330.001345.00126100169755300
2016-05-101294.001335.001277.001334.0085100111382500
2016-05-091278.001306.001266.001281.0082900106238300
2016-05-061170.001263.001170.001256.00213100261566800
2016-05-021170.001195.001155.001176.00116100136243900
2016-04-281182.001225.001150.001167.004560053884300
2016-04-271209.001220.001189.001194.003790045475400
2016-04-261230.001238.001187.001199.005240063173600
2016-04-251239.001241.001221.001238.004910060562600
2016-04-221199.001229.001196.001221.005640068253400
2016-04-211205.001215.001197.001209.003650044067600
2016-04-201196.001197.001171.001178.003100036685600
2016-04-191174.001189.001163.001182.004880057498600
2016-04-181140.001152.001123.001136.0091800104485400
2016-04-151198.001205.001178.001184.004580054577300
2016-04-141189.001209.001167.001209.005890070383100
2016-04-131161.001182.001154.001167.006430075114500
2016-04-121127.001159.001127.001142.005390061644200
2016-04-111157.001158.001111.001129.003480039285100
2016-04-081148.001184.001131.001158.005810067108400
2016-04-071151.001192.001151.001173.004720055183200
2016-04-061149.001179.001140.001148.006590075927000
2016-04-051208.001208.001151.001152.005530064843900
2016-04-041227.001250.001214.001221.005310065090800
2016-04-011284.001292.001218.001221.00123000154038200
2016-03-311284.001325.001284.001286.007010091285500
2016-03-301335.001335.001278.001283.00108000140667700
2016-03-291323.001341.001317.001341.003920052176400
2016-03-281343.001349.001328.001349.00145400194915700
2016-03-251321.001337.001313.001331.006640087996500
2016-03-241316.001331.001298.001314.004330056940900
2016-03-231336.001343.001316.001317.004170055251500
2016-03-221316.001332.001306.001332.005660074885000
2016-03-181310.001320.001264.001281.0086800111599600
2016-03-171314.001341.001294.001304.0085700112889200
2016-03-161271.001330.001260.001311.0096200125320100
2016-03-151290.001298.001272.001279.007660098335100
2016-03-141290.001321.001281.001295.006620085840600
2016-03-111246.001281.001237.001272.0092200115896400
2016-03-101282.001298.001266.001276.005580071319200
2016-03-091265.001274.001224.001265.006060075965400
2016-03-081309.001319.001267.001269.0092600118933600
2016-03-071317.001341.001303.001308.0079500104372900
2016-03-041255.001315.001253.001315.0094500122349800
2016-03-031220.001255.001217.001255.0085400105556700
2016-03-021231.001243.001216.001229.00119700147032600
2016-03-011210.001220.001182.001201.008210098566900
2016-02-291240.001255.001216.001217.00119500147350300
2016-02-261213.001229.001202.001216.007780094713800
2016-02-251187.001222.001181.001201.006280075241800
2016-02-241164.001184.001146.001172.004910057325900
2016-02-231186.001209.001167.001168.0085600101672400
2016-02-221148.001183.001148.001172.004290050210800
2016-02-191164.001169.001137.001158.006400073954500

   ※ 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