[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 
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
2016-04-213810.003815.003780.003800.00225100854452500
2016-04-203805.003810.003750.003755.00171300645655000
2016-04-193785.003805.003725.003755.00226200850161500
2016-04-183655.003700.003650.003675.00176400649046000
2016-04-153770.003805.003750.003795.00177900672777500
2016-04-143780.003820.003750.003815.002886001096392000
2016-04-133700.003750.003675.003735.00229300854482000
2016-04-123685.003700.003640.003655.00169300621366000
2016-04-113670.003705.003650.003690.00131500484019500
2016-04-083590.003735.003575.003700.00193900710281000
2016-04-073660.003685.003610.003660.002787001017969500
2016-04-063730.003755.003660.003690.00256800948778500
2016-04-053820.003845.003730.003760.00179200677113000
2016-04-043800.003880.003790.003865.002994001152630000
2016-04-013955.003955.003780.003790.004738001813386500
2016-03-313910.003950.003820.003825.00188800728346500
2016-03-303850.003925.003845.003885.00172800673079000
2016-03-293845.003910.003830.003890.00176200684829500
2016-03-283820.003870.003800.003870.00192900741087000
2016-03-253760.003785.003745.003780.00159900602440000
2016-03-243710.003750.003690.003725.00187300698023500
2016-03-233765.003785.003705.003720.00136700510477000
2016-03-223745.003785.003700.003755.00205500769473500
2016-03-183740.003755.003685.003705.00155300576453000
2016-03-173795.003805.003705.003750.00178200670619500
2016-03-163760.003820.003745.003785.00210000797464500
2016-03-153780.003830.003760.003775.00203300770106500
2016-03-143730.003790.003695.003765.00200700753540000
2016-03-113715.003750.003640.003735.003892001444922500
2016-03-103770.003795.003745.003780.00180600680908000
2016-03-093685.003720.003675.003720.00262300971681000
2016-03-083750.003770.003670.003735.00233100867689500
2016-03-073810.003815.003725.003780.00232500874842000
2016-03-043750.003830.003730.003820.003137001186571000
2016-03-033820.003845.003685.003745.004512001689270000
2016-03-023860.003925.003835.003890.003037001180976000
2016-03-013825.003855.003775.003815.00185600707105500
2016-02-293830.003875.003805.003805.00247200948272500
2016-02-263800.003845.003765.003830.00222100846448000
2016-02-253710.003800.003710.003765.00181500684404500
2016-02-243720.003790.003685.003730.00241300900256500
2016-02-233790.003800.003705.003755.00191100717474500
2016-02-223675.003795.003670.003790.00141400531461500
2016-02-193675.003725.003665.003695.00125900465070500
2016-02-183755.003785.003720.003740.00254200953401000
2016-02-173640.003735.003610.003670.00204000748968500
2016-02-163655.003760.003650.003680.003081001141794000
2016-02-153490.003710.003470.003685.004155001495905500
2016-02-123505.003525.003355.003360.004573001562178000
2016-02-103765.003765.003535.003585.003258001176386500
2016-02-093700.003800.003690.003775.003469001301544000
2016-02-083980.003980.003740.003835.003344001279676500
2016-02-053685.003790.003675.003770.00266200996463000
2016-02-043685.003840.003670.003785.003179001201339500
2016-02-033770.003780.003685.003735.00250900934784500
2016-02-023890.003900.003850.003880.00120800467982500
2016-02-013825.003925.003820.003895.00178500694167500
2016-01-293690.003810.003635.003805.00235700876874000
2016-01-283685.003705.003615.003685.00190700699846000
2016-01-273665.003720.003650.003710.00199000733652000
2016-01-263580.003625.003555.003600.00151500544837500
2016-01-253655.003690.003605.003665.002808001026074000
2016-01-223550.003590.003525.003585.003810001354146000
2016-01-213465.003585.003445.003445.003217001128523500
2016-01-203545.003545.003445.003450.00273200953087500
2016-01-193410.003510.003410.003505.00214200745644000
2016-01-183375.003470.003355.003450.00259400887451500
2016-01-153395.003435.003360.003420.00258700880045500
2016-01-143305.003350.003270.003325.00146500485143000
2016-01-133380.003460.003380.003425.00126600433519500
2016-01-123405.003460.003355.003355.00207800706066500
2016-01-083435.003500.003415.003450.00162900562382500
2016-01-073575.003590.003450.003455.00244200853056500
2016-01-063600.003625.003515.003530.00141500503408000
2016-01-053570.003615.003550.003585.00106300381195500
2016-01-043665.003685.003595.003600.00185800673572500
2015-12-303720.003745.003710.003735.00109800409318500
2015-12-293675.003715.003620.003705.0095900353710500
2015-12-283595.003670.003595.003640.0062600227790500
2015-12-253650.003650.003580.003600.0062100224141500
2015-12-243700.003710.003615.003635.00111800409721500
2015-12-223630.003655.003605.003640.00148300539436000
2015-12-213585.003620.003545.003605.00145600522062000
2015-12-183700.003730.003605.003615.00220100804674500
2015-12-173700.003730.003695.003700.00242000897425500
2015-12-163615.003675.003615.003645.00206500751239500
2015-12-153675.003715.003550.003555.003490001256717000
2015-12-143580.003690.003560.003680.006598002402770000
2015-12-113430.003525.003430.003510.003334001158984500
2015-12-103455.003475.003420.003450.003828001318268000
2015-12-093510.003520.003475.003520.00268100940212000
2015-12-083540.003540.003490.003505.00230300809298500
2015-12-073540.003570.003530.003540.00173100613431000
2015-12-043465.003500.003445.003465.00189800659486500
2015-12-033540.003555.003500.003530.00243500859244500

   ※ 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