[6457 東証1部] グローリー 日足 時系列データ

[6457 東証1部] グローリー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283755.003775.003725.003740.00173100648560000
2017-04-273745.003780.003730.003770.00253900954471500
2017-04-263755.003770.003720.003760.00222200833038000
2017-04-253685.003740.003675.003725.00203900758158000
2017-04-243705.003705.003660.003665.00156100573353500
2017-04-213645.003655.003600.003640.00240500872658500
2017-04-203620.003635.003600.003605.00159500577158500
2017-04-193590.003605.003565.003590.00129500465049500
2017-04-183600.003685.003595.003610.00165000596838500
2017-04-173550.003580.003550.003565.00163500582393500
2017-04-143570.003570.003545.003560.00202900722864000
2017-04-133515.003585.003515.003575.00261300931830500
2017-04-123560.003565.003535.003545.00183700651975500
2017-04-113620.003630.003595.003600.00106700384770500
2017-04-103605.003625.003575.003610.00137000493822000
2017-04-073590.003605.003555.003580.00172800618892000
2017-04-063615.003625.003545.003555.00130700466533000
2017-04-053665.003665.003610.003625.00173100628945000
2017-04-043655.003660.003610.003640.00177700646236000
2017-04-033695.003700.003655.003675.00150400553542000
2017-03-313715.003715.003645.003650.00212700782800500
2017-03-303710.003725.003675.003680.00188600697279500
2017-03-293775.003790.003685.003710.003110001156342500
2017-03-283830.003840.003790.003815.00162600619493000
2017-03-273815.003820.003755.003770.00142700539272500
2017-03-243825.003855.003810.003830.00135600519711500
2017-03-233875.003875.003825.003845.0094600363519000
2017-03-223855.003900.003840.003850.00164900636872000
2017-03-213925.003975.003925.003950.0095500377271000
2017-03-173910.003955.003910.003950.00159100627319500
2017-03-163900.003970.003895.003970.00131100517811500
2017-03-153955.003970.003940.003950.0097100383526000
2017-03-144020.004040.003975.003980.00170300680509000
2017-03-133975.004015.003960.004010.00177100708548500
2017-03-104000.004020.003985.003995.002723001088965500
2017-03-094005.004020.003945.003980.002793001109640500
2017-03-084015.004095.003970.003980.003820001527175500
2017-03-073925.003990.003920.003980.003260001292995500
2017-03-063860.003950.003860.003935.002688001055039000
2017-03-033840.003900.003840.003885.00250100969675500
2017-03-023900.003925.003885.003910.00199000777259000
2017-03-013835.003870.003795.003860.002699001036911000
2017-02-283930.003945.003845.003850.003038001177847500
2017-02-273790.003805.003775.003790.00126900481119500
2017-02-243850.003875.003825.003845.00207500798935000
2017-02-233810.003855.003775.003850.00225500862041000
2017-02-223850.003855.003770.003800.00208900793878000
2017-02-213800.003825.003775.003805.00105000399743500
2017-02-203800.003820.003770.003810.00163600621937000
2017-02-173800.003815.003775.003800.00160800610557000
2017-02-163850.003870.003815.003835.00134500516040000
2017-02-153845.003875.003825.003835.00147100565376500
2017-02-143825.003875.003790.003795.002783001061668000
2017-02-133800.003810.003760.003785.00185500701991000
2017-02-103705.003775.003700.003765.003677001380234000
2017-02-093690.003695.003645.003680.003539001299173000
2017-02-083690.003780.003690.003720.003827001430542500
2017-02-073590.003715.003575.003660.003996001460991000
2017-02-063530.003545.003480.003520.00165800582469500
2017-02-033490.003525.003480.003510.00214800754401000
2017-02-023525.003555.003490.003490.00154900544967500
2017-02-013495.003520.003480.003510.00139500489220500
2017-01-313510.003550.003505.003530.00152900539925000
2017-01-303575.003600.003535.003560.00136600486953000
2017-01-273615.003615.003570.003580.00152200545791500
2017-01-263610.003625.003585.003590.00148500534336500
2017-01-253595.003610.003535.003555.00129200459700500
2017-01-243480.003555.003465.003535.00204800721834500
2017-01-233570.003575.003485.003490.00267300937851000
2017-01-203575.003635.003570.003610.00159500575560500
2017-01-193520.003565.003490.003545.003042001074760500
2017-01-183595.003625.003520.003535.00262900931150000
2017-01-173670.003675.003600.003600.00204800743181500
2017-01-163685.003685.003655.003670.0076400280299000
2017-01-133700.003725.003690.003710.00126800469943000
2017-01-123760.003760.003690.003730.00118500441026500
2017-01-113795.003795.003740.003760.00125900473571000
2017-01-103765.003780.003705.003730.00208600778171500
2017-01-063730.003770.003720.003765.00188900708704000
2017-01-053780.003790.003725.003755.00204000765600000
2017-01-043720.003835.003720.003815.00226400859535500
2016-12-303675.003695.003650.003690.0095700352015500
2016-12-293725.003735.003680.003685.00159700590763500
2016-12-283700.003760.003695.003755.00125600469901000
2016-12-273665.003720.003640.003680.00197600728855000
2016-12-263670.003695.003655.003675.00121900447875500
2016-12-223650.003680.003640.003670.00183200670768000
2016-12-213690.003700.003640.003645.00199900731447500
2016-12-203730.003735.003700.003720.00122300455002000
2016-12-193730.003740.003700.003725.00137100510003000
2016-12-163780.003785.003720.003735.00217500815368500
2016-12-153690.003770.003690.003735.00224100838639500
2016-12-143715.003730.003675.003685.00211300779719500
2016-12-133695.003745.003645.003745.00230700854460000
2016-12-123730.003760.003685.003725.00262800977932000
2016-12-093640.003730.003640.003720.00200900740745500
2016-12-083725.003725.003650.003685.00197500726606000
2016-12-073665.003685.003650.003655.00160500587951500
2016-12-063700.003710.003645.003665.00217300796648500
2016-12-053625.003675.003585.003670.00260100947244500
2016-12-023790.003800.003685.003695.00239600890469500
2016-12-013800.003815.003760.003775.00219300830512500
2016-11-303725.003770.003720.003735.00221600830962000
2016-11-293685.003725.003685.003695.00141300522761500
2016-11-283655.003700.003635.003695.00182400670402000
2016-11-253690.003695.003655.003675.00232900856000000
2016-11-243705.003715.003655.003685.00196000722491000
2016-11-223645.003670.003610.003655.00192500702210000
2016-11-213650.003665.003630.003645.00167200609644500
2016-11-183600.003645.003590.003625.003008001090250000
2016-11-173565.003600.003535.003585.00225900808387000
2016-11-163570.003580.003540.003565.00276300984938500
2016-11-153515.003540.003505.003525.00249300878253500
2016-11-143500.003515.003455.003500.00248400866979000
2016-11-113530.003540.003425.003430.00267500927533500
2016-11-103460.003510.003440.003485.003594001252690000
2016-11-093560.003575.003260.003340.005975002032673000
2016-11-083575.003575.003475.003510.003307001160366500
2016-11-073455.003500.003410.003465.002991001037218500
2016-11-043480.003485.003410.003450.00281500969432000
2016-11-023510.003510.003465.003500.00276100963753000
2016-11-013475.003575.003460.003560.004379001547065500
2016-10-313475.003495.003445.003475.00276800959921000
2016-10-283415.003470.003410.003440.005361001843017500
2016-10-273490.003490.003420.003435.00284800979287000
2016-10-263480.003510.003455.003490.00217100756602500
2016-10-253465.003500.003455.003495.00221700772896500
2016-10-243395.003480.003380.003460.003806001311266500
2016-10-213415.003445.003405.003425.00173500594446000
2016-10-203425.003435.003390.003415.00211900724002500
2016-10-193430.003450.003395.003435.00209400718513500
2016-10-183445.003445.003400.003430.00164800563871000
2016-10-173415.003470.003405.003455.00161300556491000
2016-10-143410.003435.003360.003410.00241900820562500
2016-10-133450.003450.003375.003420.003259001114158000
2016-10-123450.003465.003415.003445.003129001078420000
2016-10-113530.003555.003500.003515.00177000623240500
2016-10-073485.003515.003460.003510.00208000727116500
2016-10-063500.003530.003485.003495.00176300617978500
2016-10-053430.003505.003415.003500.003103001078666000
2016-10-043365.003390.003335.003390.00134400452584500
2016-10-033365.003365.003340.003350.00148000495779000
2016-09-303290.003340.003275.003315.00154900513224500
2016-09-293350.003395.003310.003380.00135800458861000
2016-09-283330.003350.003305.003340.00136500454234500
2016-09-273280.003365.003240.003365.00221600734301000
2016-09-263335.003360.003305.003315.00139200461349000
2016-09-233375.003395.003335.003380.00239900810066500
2016-09-213280.003375.003240.003375.00166900553133500
2016-09-203240.003295.003205.003280.00121500397745500
2016-09-163250.003280.003225.003270.00139700456190000
2016-09-153270.003270.003235.003250.00134300436583500
2016-09-143315.003325.003270.003280.00163700540696000
2016-09-133285.003320.003270.003315.00114200377049000
2016-09-123285.003285.003240.003265.00136800445926000
2016-09-093315.003365.003290.003355.00143800479723000
2016-09-083330.003345.003300.003320.00142900474613000
2016-09-073335.003340.003305.003330.00163500543295000
2016-09-063380.003400.003360.003395.0083100281311500
2016-09-053410.003410.003365.003390.00116500394658500
2016-09-023395.003420.003365.003370.003403001153932000
2016-09-013290.003390.003280.003370.00297900999274500
2016-08-313280.003325.003270.003315.00175300579433000
2016-08-303175.003245.003160.003235.00181700583100000
2016-08-293205.003215.003170.003175.00147700471034000
2016-08-263200.003205.003140.003140.00162700514960500
2016-08-253175.003210.003175.003200.00130300416263000
2016-08-243210.003215.003175.003175.00167700534380000
2016-08-233240.003240.003200.003215.00135600436657000
2016-08-223250.003255.003210.003250.00137100443752500
2016-08-193170.003240.003130.003230.00192000616963500
2016-08-183220.003220.003155.003165.00214700681341500
2016-08-173230.003260.003215.003245.00270800876562500
2016-08-163225.003270.003200.003215.00273200882309500
2016-08-153245.003265.003215.003240.00183400594520500
2016-08-123240.003290.003220.003265.00242200791453000
2016-08-103190.003220.003155.003210.00227600725911000
2016-08-093175.003240.003160.003230.00278400895249000
2016-08-083310.003310.003180.003205.005688001833760000
2016-08-053370.003375.003245.003315.006753002239291500
2016-08-042900.002970.002896.002970.00320100939999200
2016-08-032805.002925.002776.002892.006161001771081000
2016-08-022801.002834.002784.002809.003643001023210000
2016-08-012865.002865.002817.002839.00345100979553900
2016-07-292770.002912.002765.002870.007710002183434000
2016-07-283110.003110.003070.003080.00258100796339000
2016-07-273100.003145.003090.003115.00241700753273500
2016-07-263080.003080.003040.003060.00181200554373500
2016-07-253130.003165.003090.003100.00254600793397000
2016-07-223075.003120.003065.003110.003526001093996500
2016-07-213090.003105.003045.003095.003594001107582000
2016-07-203055.003070.003020.003055.00253000770626000
2016-07-193065.003095.003025.003055.00266400810971000
2016-07-152998.003055.002996.003045.004631001402832600
2016-07-142926.002986.002926.002981.00242200718879300
2016-07-132950.002960.002901.002910.00319400934787700
2016-07-122860.002912.002858.002870.00306400882612000
2016-07-112741.002827.002738.002810.00196800551420700
2016-07-082733.002776.002681.002704.004618001254058700
2016-07-072693.002725.002688.002700.00183000495006900
2016-07-062768.002768.002676.002701.00296400801694200
2016-07-052852.002866.002807.002812.00231400652615000
2016-07-042805.002849.002761.002840.00283100799723200
2016-07-012794.002839.002792.002810.00245700690759200
2016-06-302790.002797.002755.002771.00196400544569100
2016-06-292676.002779.002658.002764.00308500843854000
2016-06-282619.002701.002606.002685.00266700711652800
2016-06-272714.002731.002640.002682.004862001298890600
2016-06-242902.002957.002659.002679.004538001256475200
2016-06-232836.002907.002836.002895.00241500695324200
2016-06-222865.002874.002823.002850.00223900637580800
2016-06-212899.002901.002856.002861.004188001202834800
2016-06-202836.002930.002836.002913.005168001495908200
2016-06-172829.002851.002796.002796.006948001952718300
2016-06-162862.002898.002789.002801.00308300873238700
2016-06-152900.002903.002836.002859.005127001471149100
2016-06-142959.002990.002920.002935.00235900694136400
2016-06-132990.003020.002960.002960.00288800860341300
2016-06-103025.003060.003010.003060.004415001342312500
2016-06-093060.003115.003040.003055.004151001273031000
2016-06-083035.003070.003015.003070.00284100867301000
2016-06-073095.003115.003075.003090.004071001259352000
2016-06-063075.003100.003060.003090.00260900804566000
2016-06-033160.003180.003135.003155.00134900425723000
2016-06-023155.003200.003115.003135.00282400888140000
2016-06-013225.003250.003165.003185.00207800664130500
2016-05-313190.003250.003130.003225.00267600862136500
2016-05-303210.003260.003200.003220.00222600716168000
2016-05-273265.003275.003230.003240.00186300604965000
2016-05-263270.003295.003240.003265.003819001249562000
2016-05-253260.003275.003215.003225.00225300728407500
2016-05-243250.003260.003200.003215.00221600714500000
2016-05-233275.003300.003230.003260.00240400782766500
2016-05-203310.003310.003270.003300.003100001018808500
2016-05-193270.003320.003270.003295.00156500516104500
2016-05-183355.003355.003270.003290.00272400898992000
2016-05-173330.003390.003295.003370.004929001655530000
2016-05-163300.003345.003270.003290.003650001203478500
2016-05-133340.003425.003260.003370.006319002122949500
2016-05-123700.003730.003240.003385.006496002204190500
2016-05-113680.003725.003635.003670.00182400670548000
2016-05-103555.003670.003555.003655.00236900861046000
2016-05-093560.003580.003530.003535.00218300774011000
2016-05-063590.003610.003510.003550.00256700908539500
2016-05-023510.003575.003510.003560.00225900801155500
2016-04-283760.003790.003620.003630.00179200659151000
2016-04-273785.003795.003700.003705.00169400631043000
2016-04-263770.003800.003745.003770.00189200713299000
2016-04-253805.003815.003750.003775.00191000721283000
2016-04-223760.003795.003745.003795.00181300683948000

   ※ 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