[6547 東証2部] グリーンズ 日足 時系列データ

[6547 東証2部] グリーンズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291450.001452.001431.001438.004600066326900
2017-05-261456.001473.001453.001453.003370049174700
2017-05-251492.001492.001454.001455.0075700111160200
2017-05-241478.001495.001469.001495.0087700130057500
2017-05-231425.001486.001425.001478.00144100210571700
2017-05-221401.001420.001401.001420.003020042645400
2017-05-191400.001400.001380.001389.002840039480700
2017-05-181375.001380.001360.001370.0077600106407800
2017-05-171403.001418.001390.001405.004380061387000
2017-05-161435.001441.001400.001406.005180073352100
2017-05-151424.001439.001402.001429.003360047822300
2017-05-121441.001449.001419.001424.004800068743200
2017-05-111453.001454.001438.001448.004070058826700
2017-05-101436.001452.001433.001449.005770083352100
2017-05-091434.001450.001426.001436.0091200131031500
2017-05-081426.001434.001410.001418.006990099301600
2017-05-021407.001415.001371.001403.0084900118575800
2017-05-011366.001409.001342.001399.00155600214146400
2017-04-281381.001420.001366.001403.00116400161873500
2017-04-271392.001405.001387.001392.0091900128185200
2017-04-261422.001436.001400.001405.0092000130271600
2017-04-251440.001455.001405.001428.00159100227081000
2017-04-241381.001387.001359.001380.005780079351900
2017-04-211385.001386.001351.001376.005510075373800
2017-04-201370.001387.001345.001375.0079800109503800
2017-04-191320.001372.001309.001355.007130096320100
2017-04-181320.001327.001306.001320.004590060353000
2017-04-171296.001323.001281.001297.0086200112015600
2017-04-141300.001345.001296.001309.0094000123921400
2017-04-131257.001313.001257.001295.00149300192121200
2017-04-121270.001292.001230.001266.00270000340309400
2017-04-111337.001340.001295.001300.00144700190873700
2017-04-101385.001395.001347.001352.00125500170615300
2017-04-071390.001401.001340.001385.00217600297891500
2017-04-061435.001443.001372.001382.00349600490882300
2017-04-051490.001500.001431.001450.00223400325584400
2017-04-041547.001550.001441.001490.00393600588173600
2017-04-031475.001525.001461.001520.00466500699207300
2017-03-311460.001485.001449.001453.00179600262278800
2017-03-301484.001488.001445.001450.00192800281474200
2017-03-291446.001492.001430.001489.00277200402524700
2017-03-281510.001520.001433.001434.00525100775227800
2017-03-271540.001545.001502.001502.00465800708803100
2017-03-241619.001650.001528.001560.0015697002502489600
2017-03-231521.001640.001510.001579.0057259008935422000

   ※ 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