[6457 大証1部] グローリー 日足 時系列データ

[6457 大証1部] グローリー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122361.002438.002361.002401.00151700363691300
2013-07-112357.002393.002326.002348.00105300248558200
2013-07-102404.002415.002371.002399.00134300321163700
2013-07-092370.002400.002341.002399.00145900345942900
2013-07-082360.002380.002323.002323.00127900300884100
2013-07-052375.002375.002342.002348.00103300243131200
2013-07-042355.002365.002323.002349.00148900349003200
2013-07-032335.002354.002310.002328.00204800476006000
2013-07-022328.002348.002301.002334.00204300475038900
2013-07-012359.002360.002293.002318.00147700342316500
2013-06-282317.002359.002305.002326.00166000386693000
2013-06-272279.002329.002250.002329.00119100273084400
2013-06-262332.002335.002260.002263.0068300156892400
2013-06-252320.002359.002251.002359.00136800315987100
2013-06-242389.002396.002315.002355.0084600198997800
2013-06-212267.002370.002230.002354.00111300256792500
2013-06-202360.002378.002305.002305.0071100165539900
2013-06-192380.002400.002321.002387.00109500260226700
2013-06-182378.002400.002296.002296.0099700232723900
2013-06-172240.002362.002240.002362.0079700185476100
2013-06-142295.002295.002243.002243.00123200279565500
2013-06-132338.002361.002204.002204.00142900324795400
2013-06-122351.002419.002316.002388.00211100501842800
2013-06-112406.002445.002386.002390.0087500210915100
2013-06-102400.002455.002381.002401.0092500222888800
2013-06-072346.002377.002266.002312.00110300255961900
2013-06-062421.002501.002360.002379.00181400441223300
2013-06-052550.002639.002492.002520.00240700623412400
2013-06-042456.002563.002420.002563.00166700415662800
2013-06-032560.002560.002455.002455.00142600357671900
2013-05-312500.002620.002454.002566.00277800701185900
2013-05-302554.002631.002505.002530.00197300505001500
2013-05-292666.002680.002605.002612.0092600244941300
2013-05-282560.002600.002524.002596.00122000313697500
2013-05-272610.002610.002524.002524.00175400448873900
2013-05-242600.002664.002500.002592.00244700638601200
2013-05-232787.002787.002541.002542.00320700853265900
2013-05-222810.002810.002748.002756.00176300487778100
2013-05-212786.002810.002750.002794.00118900332127800
2013-05-202786.002803.002765.002786.00100900281235000
2013-05-172700.002772.002700.002755.00127100348446700
2013-05-162787.002789.002673.002700.00223200605534000
2013-05-152872.002874.002739.002787.00223200624741400
2013-05-142820.002826.002768.002789.00177400495198800
2013-05-132724.002867.002710.002795.00293900815094800
2013-05-102630.002742.002625.002673.00325700870490700
2013-05-092650.002658.002605.002613.00147000386640600
2013-05-082610.002672.002600.002618.00296500779464700
2013-05-072636.002638.002591.002598.00353600923148600
2013-05-022573.002593.002546.002588.00179100461198800
2013-05-012625.002633.002562.002593.00259000671084200
2013-04-302670.002760.002621.002679.004155001110272600
2013-04-262650.002650.002520.002610.004728001230188100
2013-04-252600.002649.002541.002582.004782001240980400
2013-04-242391.002600.002388.002596.005060001265267100
2013-04-232325.002373.002309.002371.00250100588000600
2013-04-222292.002325.002289.002318.00125500289616300
2013-04-192218.002285.002211.002269.00139200313945100
2013-04-182215.002260.002212.002239.00141700316487600
2013-04-172219.002235.002201.002223.00123600274282600
2013-04-162200.002220.002187.002202.00124200273371600
2013-04-152203.002259.002203.002225.00104400233074600
2013-04-122291.002299.002225.002242.00210000471218400
2013-04-112295.002315.002278.002301.00192600442896200
2013-04-102255.002290.002250.002290.00159900363213300
2013-04-092298.002298.002246.002246.00247600561606800
2013-04-082313.002364.002255.002280.00160800369353600
2013-04-052258.002327.002251.002279.00212200484414800
2013-04-042141.002245.002100.002245.0097900211297500
2013-04-032111.002171.002108.002171.0082100176313700
2013-04-022180.002207.002120.002127.00144400313389500
2013-04-012279.002279.002201.002219.0082300184185200
2013-03-292258.002272.002236.002259.0050800114586900
2013-03-282260.002267.002215.002252.0071200159733000
2013-03-272314.002314.002260.002279.00105300240304100
2013-03-262249.002301.002240.002301.0076800174077100
2013-03-252332.002332.002247.002247.00100200228399300
2013-03-222300.002334.002250.002250.00135500310203700
2013-03-212260.002318.002250.002316.00165500380607400
2013-03-192225.002265.002200.002265.00157400353940900
2013-03-182241.002242.002190.002190.00106300235452700
2013-03-152237.002268.002229.002268.00203700458620900
2013-03-142231.002240.002188.002240.00119500264475300
2013-03-132196.002220.002191.002217.00107500236965700
2013-03-122190.002210.002160.002195.00170100373128000
2013-03-112180.002200.002167.002196.00214900468844600
2013-03-082185.002185.002154.002173.0078300170073000
2013-03-072171.002185.002160.002176.00119300259978900
2013-03-062144.002164.002130.002163.0089500191871800
2013-03-052166.002175.002120.002131.00111400237887900
2013-03-042170.002187.002148.002156.00149200323259300
2013-03-012124.002150.002100.002150.00102300217882900
2013-02-282065.002129.002046.002124.00109100229405500
2013-02-272127.002127.002033.002033.00172300355755700
2013-02-262066.002098.002060.002085.00114300238279900
2013-02-252099.002112.002076.002096.00111000231809300
2013-02-222050.002088.002015.002088.00130400266650800
2013-02-212100.002120.002069.002083.0073400153673300
2013-02-202094.002117.002089.002099.00110600233243500
2013-02-192019.002102.002016.002099.0093000192544800
2013-02-182007.002039.002003.002018.00155700314029000
2013-02-152081.002092.002006.002022.00139200282600100
2013-02-142096.002138.002084.002096.00113400238343500
2013-02-132141.002168.002081.002109.00156200330665100
2013-02-122088.002186.002088.002168.00195700420454800
2013-02-082115.002121.002046.002069.00128100266669900
2013-02-072101.002124.002083.002113.00132100278112400
2013-02-062100.002120.002073.002110.00163400341840200
2013-02-052143.002167.002101.002103.00111800238542800
2013-02-042180.002180.002138.002138.00104400225205800
2013-02-012170.002183.002139.002173.00205400444290200
2013-01-312150.002155.002101.002137.00133500284295500
2013-01-302139.002149.002130.002147.00104900224154200
2013-01-292061.002136.002051.002124.00208000439686300
2013-01-282085.002100.002056.002083.00198900413327900
2013-01-252075.002078.002012.002045.00224400459683500
2013-01-242047.002049.001952.002048.00228600464316200
2013-01-232025.002053.002022.002032.00260200529769200
2013-01-222020.002050.002000.002024.00118000237937100
2013-01-212000.002020.001984.002015.0074200148887700
2013-01-182010.002010.001974.002000.0094600188149800
2013-01-171995.002005.001951.001971.00131300259215100
2013-01-161987.002000.001960.001972.0085200168816700
2013-01-152010.002020.001969.001985.00102100203380800
2013-01-112020.002026.001998.002012.0073500147958700
2013-01-101987.002004.001960.002000.0087800174527200
2013-01-091931.001967.001925.001964.00120600235092000
2013-01-081980.001999.001934.001939.00140400275573300
2013-01-072079.002079.001992.002007.00122600247716800
2013-01-042011.002050.002011.002044.00109000221102100
2012-12-281985.001997.001967.001994.0093400185468600
2012-12-271999.002005.001965.001967.00157600313530100
2012-12-261939.002000.001939.001986.00141800280265200
2012-12-251996.001998.001950.001957.00200700394743700
2012-12-211980.001988.001931.001941.00148800290885500
2012-12-201940.001975.001940.001955.00249500488245300
2012-12-191920.001969.001895.001954.00293400571546800
2012-12-181864.001896.001863.001886.00158600297835600
2012-12-171900.001900.001850.001856.00189300353207800
2012-12-141850.001885.001850.001871.00155200290598100
2012-12-131900.001913.001861.001861.00139300262811600
2012-12-121878.001883.001859.001866.00112500210556200
2012-12-111872.001880.001853.001877.0097000181154900
2012-12-101890.001892.001854.001871.00102900192259900
2012-12-071889.001891.001875.001879.0093500176359800
2012-12-061878.001886.001866.001886.00138600259870700
2012-12-051830.001870.001830.001867.00147100272177100
2012-12-041824.001858.001823.001858.0087900162158500
2012-12-031830.001847.001818.001824.0077500141767700
2012-11-301835.001843.001811.001824.0082200150173100
2012-11-291819.001836.001810.001825.00105500192458700
2012-11-281805.001817.001796.001809.00129500234011700
2012-11-271820.001820.001790.001815.00145300262197400
2012-11-261803.001822.001788.001789.00153200275635700
2012-11-221815.001820.001780.001813.00163700294392900
2012-11-211789.001815.001780.001792.00133200239315800
2012-11-201785.001815.001783.001785.00136600245417000
2012-11-191827.001831.001803.001804.00123000222988900
2012-11-161792.001833.001777.001819.00199400360678100
2012-11-151788.001795.001751.001794.00135500241304400
2012-11-141781.001782.001725.001735.00126400220006600
2012-11-131728.001780.001720.001776.00118200205694400
2012-11-121730.001739.001699.001726.00142700246665900
2012-11-091731.001742.001725.001740.0090800157553300
2012-11-081758.001787.001750.001755.00131400231303900
2012-11-071837.001843.001781.001788.00154800279673600
2012-11-061862.001865.001824.001836.00138000253504800
2012-11-051860.001904.001860.001880.00104700197091400
2012-11-021915.001943.001915.001936.0060600116765600
2012-11-011926.001930.001889.001906.0074000141258500
2012-10-311925.001955.001920.001938.00117300227987300
2012-10-301926.001948.001902.001902.00122600236391400
2012-10-291912.001930.001906.001921.00109500210178100
2012-10-261937.001939.001885.001912.00145000278278000
2012-10-251891.001937.001888.001937.00132600252867300
2012-10-241879.001913.001850.001905.00191900363991600
2012-10-231889.001890.001859.001884.00116000218201700
2012-10-221850.001860.001821.001858.0096100177502300
2012-10-191825.001857.001820.001852.00110300203203200
2012-10-181832.001852.001830.001839.0095000174763500
2012-10-171810.001830.001800.001821.00106800194160200
2012-10-161800.001800.001774.001795.0066300118388100
2012-10-151770.001809.001761.001799.005100091446300
2012-10-121766.001789.001762.001776.003260057890100
2012-10-111761.001783.001753.001759.0064100113237800
2012-10-101813.001813.001771.001771.0073500131064200
2012-10-091816.001838.001806.001814.0083600152454100
2012-10-051796.001840.001783.001818.0096200174856300
2012-10-041786.001820.001764.001801.0055900100351900
2012-10-031802.001802.001773.001773.0073500131196000
2012-10-021821.001828.001791.001800.0097000175421500
2012-10-011795.001810.001771.001808.00158000282358700
2012-09-281861.001871.001794.001834.00156000284040100
2012-09-271840.001870.001835.001860.0079100146167100
2012-09-261852.001872.001818.001842.00106300195786200
2012-09-251831.001892.001827.001892.00189700352416000
2012-09-241848.001848.001804.001831.0082900151269900
2012-09-211815.001845.001812.001835.00128500234835200
2012-09-201787.001816.001779.001795.0098300176840900
2012-09-191811.001814.001769.001785.0081200145502300
2012-09-181800.001821.001799.001805.0090800164232600
2012-09-141785.001803.001782.001791.0073500131701000
2012-09-131780.001780.001757.001766.0065700115985200
2012-09-121747.001788.001738.001779.00102100181258800
2012-09-111734.001747.001718.001746.004890084413400
2012-09-101723.001743.001720.001741.002950051067700
2012-09-071735.001743.001726.001726.0083000143923000
2012-09-061720.001728.001705.001726.004030069128600
2012-09-051705.001718.001700.001706.0080400137222600
2012-09-041719.001738.001702.001735.004780082375300
2012-09-031731.001758.001711.001723.0086300149776400
2012-08-311770.001770.001729.001741.00114000199558900
2012-08-301750.001777.001750.001771.0090600159803500
2012-08-291765.001781.001750.001769.0080500141856600
2012-08-281758.001774.001743.001756.00121900214408800
2012-08-271785.001804.001765.001773.0093800167562700
2012-08-241787.001794.001773.001781.00113800203231100
2012-08-231824.001824.001805.001816.0073700133676200
2012-08-221840.001840.001801.001824.0082500149711500
2012-08-211819.001835.001813.001830.0075500137879800
2012-08-201817.001831.001802.001810.0095100172464600
2012-08-171793.001827.001772.001821.00147300264576300
2012-08-161800.001827.001782.001788.0091200163792200
2012-08-151825.001825.001779.001802.00109400196948800
2012-08-141765.001820.001754.001812.00169500303709600
2012-08-131750.001761.001741.001750.0074900131165900
2012-08-101733.001769.001733.001768.0069300121273900
2012-08-091734.001749.001730.001740.0066600115720900
2012-08-081768.001768.001713.001741.00141000245352800
2012-08-071693.001780.001680.001768.00215200378441500
2012-08-061632.001692.001632.001692.00189500316008800
2012-08-031571.001575.001539.001556.00101200157816700
2012-08-021600.001620.001600.001613.0072800117344700
2012-08-011625.001625.001596.001606.005510088604100
2012-07-311621.001630.001602.001626.005500089076700
2012-07-301623.001630.001600.001629.003280052899500
2012-07-271613.001617.001595.001610.002720043655000
2012-07-261613.001613.001570.001598.00114500182678200
2012-07-251590.001610.001561.001587.00115200182238700
2012-07-241627.001627.001577.001602.0067800108358100
2012-07-231607.001607.001566.001587.0078800125637400
2012-07-201625.001640.001599.001606.005550089230000
2012-07-191634.001665.001632.001634.0064300105670500
2012-07-181642.001644.001616.001631.00103100168312900
2012-07-171612.001631.001598.001631.00123100199634900
2012-07-131620.001639.001611.001612.005010081284800
2012-07-121630.001650.001606.001620.0064700104826300
2012-07-111618.001635.001604.001635.0063000101735300
2012-07-101654.001674.001620.001620.0068800112909700
2012-07-091647.001656.001637.001649.0063100103871900

   ※ 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