[7214 大証1部] GMB 日足 時系列データ

[7214 大証1部] GMB (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121188.001188.001175.001185.001590018815900
2013-07-111145.001173.001132.001169.002350027218200
2013-07-101138.001157.001131.001144.001880021510500
2013-07-091123.001145.001123.001138.0085009634600
2013-07-081139.001142.001122.001127.001580017891100
2013-07-051106.001125.001100.001124.001740019381500
2013-07-041091.001106.001085.001106.001070011707000
2013-07-031085.001092.001070.001092.002320025121600
2013-07-021065.001077.001050.001077.001850019729100
2013-07-011040.001059.001034.001059.001720017968100
2013-06-281028.001040.001022.001033.0089009175500
2013-06-271022.001029.001016.001023.0050005106600
2013-06-261027.001035.001016.001021.0085008697300
2013-06-251040.001044.001022.001026.001150011874700
2013-06-241043.001050.001042.001045.0052005445400
2013-06-211031.001039.001028.001037.0055005673700
2013-06-201053.001055.001050.001050.0037003895400
2013-06-191052.001059.001044.001053.001180012410700
2013-06-181058.001058.001040.001048.0073007627200
2013-06-171049.001051.001042.001049.0081008500700
2013-06-141045.001045.001030.001035.001130011733900
2013-06-131051.001051.001021.001022.001190012283700
2013-06-121040.001050.001030.001050.001300013503000
2013-06-111069.001069.001035.001050.004030042579800
2013-06-101021.001023.001010.001015.0047004783900
2013-06-071001.001002.00970.00982.002320022842900
2013-06-061057.001057.001017.001027.001910019680800
2013-06-051058.001068.001058.001068.0028002975300
2013-06-041072.001076.001045.001067.002200023372200
2013-06-031079.001085.001070.001071.002140023079400
2013-05-311086.001098.001081.001088.001280013962300
2013-05-301100.001108.001072.001080.002580028124900
2013-05-291130.001136.001113.001115.002430027348500
2013-05-281087.001135.001087.001130.003480038268800
2013-05-271075.001096.001071.001088.003900042236500
2013-05-241076.001094.001057.001077.00169600182982700
2013-05-231155.001155.001080.001080.005200057961600
2013-05-221167.001171.001150.001160.003130036373600
2013-05-211148.001174.001145.001164.002930034004300
2013-05-201107.001147.001100.001147.003710041601200
2013-05-171088.001109.001080.001109.0028003055600
2013-05-161106.001110.001072.001072.001090011950600
2013-05-151148.001148.001100.001107.001300014691600
2013-05-141126.001135.001125.001135.0079008929600
2013-05-131156.001156.001130.001131.001110012777200
2013-05-101148.001196.001148.001157.001190013831000
2013-05-091173.001200.001170.001182.002170025602100
2013-05-081129.001172.001126.001164.001260014448400
2013-05-071125.001135.001120.001128.001050011818800
2013-05-021100.001118.001098.001115.001090012017400
2013-05-011120.001120.001106.001110.0056006212900
2013-04-301101.001120.001101.001110.0046005107800
2013-04-261110.001134.001091.001100.001490016477000
2013-04-251120.001120.001100.001110.00920010196200
2013-04-241102.001117.001100.001105.001260013924100
2013-04-231090.001099.001078.001099.0074008091700
2013-04-221088.001088.001070.001073.0054005811000
2013-04-191068.001068.001057.001068.0019002026700
2013-04-181066.001075.001061.001068.0015001602400
2013-04-171060.001070.001057.001057.0038004029400
2013-04-161061.001061.001051.001051.00900949900
2013-04-151070.001080.001053.001060.0056005994700
2013-04-121066.001080.001057.001058.0062006591900
2013-04-111060.001099.001056.001066.001080011540100
2013-04-101065.001065.001050.001050.0034003587100
2013-04-091082.001082.001030.001060.0057006044500
2013-04-081060.001078.001025.001063.0089009392300
2013-04-051056.001087.001056.001058.001450015386000
2013-04-041022.001050.001011.001050.0073007508900
2013-04-031082.001082.001045.001045.0086009191900
2013-04-021020.001049.001001.001022.0037003772200
2013-04-011086.001086.001038.001038.001980021217500
2013-03-291060.001080.001060.001080.0091009680700
2013-03-281104.001112.001092.001101.001590017455400
2013-03-271100.001101.001093.001101.0032003513800
2013-03-261130.001130.001100.001105.001710018981100
2013-03-251118.001134.001115.001130.0075008436100
2013-03-221113.001113.001101.001105.0034003763300
2013-03-211115.001118.001095.001116.001270014049900
2013-03-191100.001120.001100.001100.0058006393800
2013-03-181070.001120.001070.001100.001490016144200
2013-03-151063.001079.001063.001066.0068007298500
2013-03-141041.001050.001041.001050.0034003558000
2013-03-131050.001050.001044.001049.00800839300
2013-03-121057.001079.001051.001051.00990010496400
2013-03-111038.001054.001038.001054.0082008564100
2013-03-081022.001033.001001.001033.0080008158300
2013-03-071020.001020.001003.001020.0035003558700
2013-03-061000.001015.001000.001014.0060006040900
2013-03-051000.001009.00999.001002.0032003203800
2013-03-04986.001005.00986.001005.0081008072600
2013-03-01975.00980.00967.00980.0042004084500
2013-02-28957.00970.00957.00965.0031002990500
2013-02-27957.00967.00957.00962.0053005096300
2013-02-26945.00959.00945.00950.0018001715700
2013-02-25937.00953.00933.00945.0014001316900
2013-02-22950.00952.00936.00950.0014001326700
2013-02-21936.00942.00936.00942.0012001125300
2013-02-20930.00937.00921.00937.0025002328700
2013-02-19922.00926.00920.00925.0045004149300
2013-02-18921.00925.00919.00921.001170010770400
2013-02-15945.00945.00914.00921.0094008671500
2013-02-14950.00952.00950.00952.0018001712000
2013-02-13967.00967.00942.00952.0058005536400
2013-02-12972.00975.00967.00967.0063006120400
2013-02-08977.00980.00972.00975.0037003609700
2013-02-07981.00981.00979.00980.0080007841500
2013-02-06985.00985.00978.00980.001050010304300
2013-02-05986.00986.00980.00982.0077007573000
2013-02-04976.00988.00975.00986.001450014208700
2013-02-01992.00993.00990.00990.0061006048700
2013-01-31995.00995.00988.00993.0025002475000
2013-01-301000.001000.00995.00995.001100010964800
2013-01-29999.001000.00996.00996.0037003693600
2013-01-281000.001019.00992.001000.0082008216800
2013-01-25984.001000.00984.00998.0031003081500
2013-01-24980.00980.00966.00970.0041003992100
2013-01-23989.00989.00980.00980.0069006802200
2013-01-22994.00994.00985.00989.0030002963800
2013-01-21985.001005.00980.00994.001610016035800
2013-01-18980.00983.00979.00980.0097009505700
2013-01-17980.00980.00971.00980.0049004795100
2013-01-16985.00985.00974.00980.001150011256200
2013-01-15987.00998.00984.00985.0025002475900
2013-01-11989.00989.00972.00973.001520014855300
2013-01-10979.00982.00971.00976.0052005087200
2013-01-09969.00981.00960.00979.0049004741400
2013-01-081001.001001.00974.00985.001080010706500
2013-01-071003.001010.00996.00998.0081008137200
2013-01-04971.00993.00966.00993.0092009009000
2012-12-28930.00975.00930.00960.0062005875900
2012-12-27916.00942.00916.00936.0073006766700
2012-12-26901.00920.00900.00913.0037003363800
2012-12-25897.00905.00897.00901.0041003696900
2012-12-21907.00913.00890.00896.0028002520600
2012-12-20905.00905.00892.00900.0066005947600
2012-12-19905.00906.00903.00903.0040003619000
2012-12-18909.00921.00903.00903.001560014184500
2012-12-17880.00909.00880.00907.0066005846900
2012-12-14869.00875.00861.00867.001540013404100
2012-12-13862.00867.00858.00867.0060005180800
2012-12-12852.00852.00843.00847.0070005927800
2012-12-11848.00848.00843.00847.0022001863400
2012-12-10854.00854.00848.00848.0055004677500
2012-12-07860.00860.00847.00858.001000852800
2012-12-06840.00867.00839.00867.0026002196400
2012-12-05850.00850.00840.00840.0029002444500
2012-12-04849.00850.00848.00850.001000849300
2012-12-03840.00842.00840.00841.001100924600
2012-11-30840.00840.00840.00840.00700588000
2012-11-29834.00836.00831.00836.0028002336600
2012-11-28834.00836.00834.00836.00600500600
2012-11-27813.00861.00813.00849.0048004044500
2012-11-26813.00815.00802.00813.001250010162500
2012-11-22800.00821.00795.00813.00116009317800
2012-11-21800.00800.00795.00799.0060004790500
2012-11-20807.00808.00800.00800.0071005712200
2012-11-19789.00807.00789.00806.001100882400
2012-11-16791.00794.00779.00785.0054004237400
2012-11-15775.00788.00775.00777.0014001089000
2012-11-14787.00787.00775.00775.0057004460100
2012-11-13795.00799.00787.00787.0041003250200
2012-11-12807.00808.00800.00800.0084006740600
2012-11-09821.00821.00814.00815.0037003028500
2012-11-08823.00830.00821.00830.001200987800
2012-11-07830.00835.00826.00832.0041003410600
2012-11-06832.00842.00824.00832.0066005499000
2012-11-05857.00857.00840.00840.0062005246600
2012-11-02841.00872.00838.00857.00101008631900
2012-11-01826.00826.00820.00820.0071005833900
2012-10-31816.00821.00816.00821.0027002215200
2012-10-30812.00821.00812.00821.0025002041200
2012-10-29823.00835.00810.00821.0028002296900
2012-10-26823.00825.00821.00823.0035002880500
2012-10-25833.00833.00822.00823.0019001566500
2012-10-24833.00833.00833.00833.0010083300
2012-10-23826.00835.00825.00835.0084006939200
2012-10-22831.00834.00825.00826.0033002731000
2012-10-19846.00846.00834.00842.00900756000
2012-10-18826.00839.00826.00839.0025002079400
2012-10-17831.00831.00805.00825.0060004899900
2012-10-16841.00845.00831.00831.00700585100
2012-10-15843.00843.00840.00840.00200168300
2012-10-12823.00850.00823.00843.0017001422600
2012-10-11821.00825.00820.00820.00800657400
2012-10-10831.00831.00824.00825.001000828000
2012-10-09836.00836.00836.00836.00700585200
2012-10-05812.00836.00812.00836.0020001659100
2012-10-04807.00825.00807.00822.001000813400
2012-10-03837.00837.00800.00830.001230010066300
2012-10-02846.00846.00837.00837.0031002611900
2012-10-01851.00855.00841.00855.0058004918800
2012-09-28875.00876.00855.00855.0044003784800
2012-09-27880.00880.00866.00870.0023002006200
2012-09-26900.00900.00863.00880.0094008217300
2012-09-25916.00920.00912.00920.0038003483100
2012-09-24960.00960.00910.00923.002860026624000
2012-09-211014.001020.001014.001020.0033003356900
2012-09-201012.001014.001012.001014.00400405400
2012-09-191013.001016.001012.001014.0044004460600
2012-09-181020.001020.001012.001013.0048004888800
2012-09-14990.001026.00990.001020.0030003040800
2012-09-13990.00990.00988.00990.0021002076200
2012-09-12975.00988.00975.00988.00200196300
2012-09-11980.00990.00980.00980.0016001569000
2012-09-10980.00980.00980.00980.00500490000
2012-09-07975.00975.00970.00975.0031003017600
2012-09-06973.00973.00970.00970.001000970600
2012-09-05986.00986.00971.00984.0048004691200
2012-09-04980.00980.00970.00978.0033003224200
2012-09-03980.00985.00972.00980.0013001273700
2012-08-31973.00984.00973.00980.0024002346100
2012-08-30985.00985.00979.00979.0013001276200
2012-08-29985.00985.00983.00985.0035003444700
2012-08-28991.00991.00985.00985.0019001876100
2012-08-27989.00990.00985.00990.0054005337200
2012-08-24991.001000.00980.00991.002570025495800
2012-08-23990.001000.00989.00991.0063006250100
2012-08-221030.001030.001000.001015.0075007574100
2012-08-211029.001030.001029.001030.0012001234900
2012-08-201026.001029.001015.001029.0026002663800
2012-08-171022.001023.001018.001022.001120011435800
2012-08-161015.001020.001015.001020.0033003352500
2012-08-151012.001015.001012.001015.0015001521300
2012-08-141020.001020.001016.001016.0061006219100
2012-08-131020.001020.001018.001020.0042004281500
2012-08-101025.001030.00981.001020.001100011037100
2012-08-091025.001029.001024.001025.0089009124900
2012-08-081025.001035.001005.001025.0033003377500
2012-08-071025.001030.001025.001025.00700718000
2012-08-061030.001045.001025.001030.0029002990200
2012-08-031046.001046.001030.001030.0017001772600
2012-08-021060.001068.001043.001046.001960020650000
2012-08-011131.001133.001120.001120.001070012058800
2012-07-311130.001150.001129.001130.0076008599900
2012-07-301132.001160.001130.001130.0024002728000
2012-07-271127.001130.001122.001130.0057006414400
2012-07-261130.001140.001120.001125.0075008441700
2012-07-251150.001150.001130.001130.0034003872400
2012-07-241156.001169.001152.001155.00600694400
2012-07-231210.001210.001171.001192.0056006634500
2012-07-201238.001238.001238.001238.00500619000
2012-07-191230.001230.001230.001230.0050006150000
2012-07-181210.001210.001210.001210.00500605000
2012-07-171229.001238.001222.001222.001170014372800
2012-07-131225.001228.001223.001225.0028003434900
2012-07-121233.001253.001230.001230.0017002106800
2012-07-111252.001260.001210.001260.0041005111100
2012-07-101286.001286.001260.001270.00600764000
2012-07-091285.001285.001285.001285.00400514000

   ※ 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