[7214 東証1部] GMB 日足 時系列データ

[7214 東証1部] GMB (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201500.001522.001489.001512.004450067119100
2017-10-191472.001520.001472.001510.002840042751000
2017-10-181507.001514.001461.001480.001990029492200
2017-10-171508.001522.001479.001497.004440066705800
2017-10-161484.001495.001475.001492.002390035538200
2017-10-131468.001488.001450.001460.002830041626700
2017-10-121411.001488.001411.001460.004170060465600
2017-10-111410.001410.001396.001400.00810011352500
2017-10-101396.001418.001380.001403.001940027182500
2017-10-061379.001397.001379.001392.0064008896100
2017-10-051391.001391.001377.001378.0059008160100
2017-10-041383.001402.001383.001391.001500020895900
2017-10-031386.001392.001369.001376.001650022753200
2017-10-021373.001387.001360.001382.001250017209800
2017-09-291379.001380.001370.001371.0052007147500
2017-09-281358.001382.001358.001376.001290017680400
2017-09-271366.001366.001342.001361.001190016166200
2017-09-261370.001376.001357.001369.002380032527300
2017-09-251373.001387.001369.001371.00990013604700
2017-09-221391.001391.001366.001373.001620022264200
2017-09-211401.001403.001389.001394.0053007397200
2017-09-201385.001405.001383.001394.001930026929600
2017-09-191367.001394.001367.001390.002350032535900
2017-09-151351.001380.001344.001368.001270017308500
2017-09-141379.001379.001345.001354.001440019609700
2017-09-131393.001394.001358.001371.001640022493800
2017-09-121361.001388.001349.001388.001440019749100
2017-09-111344.001357.001337.001345.00970013038400
2017-09-081353.001353.001340.001344.00900012139300
2017-09-071350.001354.001331.001339.001120015054300
2017-09-061317.001354.001313.001344.001360018129000
2017-09-051367.001367.001325.001330.001990026620100
2017-09-041394.001400.001351.001367.003590049274600
2017-09-011372.001401.001362.001392.001970027310600
2017-08-311397.001400.001360.001372.001730023807400
2017-08-301390.001402.001374.001394.002970041311300
2017-08-291381.001392.001350.001368.001800024581800
2017-08-281376.001401.001371.001391.001630022645900
2017-08-251360.001385.001360.001379.00990013608100
2017-08-241372.001376.001355.001365.00950012984700
2017-08-231364.001386.001361.001372.001140015670000
2017-08-221357.001366.001356.001358.0054007344000
2017-08-211370.001384.001351.001366.001630022268800
2017-08-181405.001406.001360.001365.003870053342400
2017-08-171405.001434.001403.001430.002430034478500
2017-08-161383.001408.001383.001405.002610036534200
2017-08-151358.001405.001357.001397.003860053673600
2017-08-141328.001342.001312.001340.001920025503200
2017-08-101359.001380.001349.001358.001200016342600
2017-08-091371.001371.001346.001359.002400032539800
2017-08-081370.001375.001360.001373.001400019129000
2017-08-071386.001388.001363.001380.002850039209400
2017-08-041360.001386.001349.001383.003120042646000
2017-08-031393.001394.001345.001377.007240099556900
2017-08-021356.001417.001343.001393.00330600453559800
2017-08-011226.001236.001220.001236.001830022459100
2017-07-311221.001232.001201.001222.001490018188500
2017-07-281225.001228.001218.001219.001800022011000
2017-07-271214.001224.001214.001218.001280015583600
2017-07-261208.001213.001200.001211.001200014477800
2017-07-251208.001208.001203.001206.0053006395800
2017-07-241201.001203.001197.001203.00970011639300
2017-07-211200.001206.001199.001204.00960011543700
2017-07-201200.001211.001199.001201.001120013481100
2017-07-191198.001202.001194.001200.00920011017800
2017-07-181202.001207.001199.001201.001300015613300
2017-07-141208.001210.001198.001200.00860010343300
2017-07-131201.001213.001201.001208.001560018816000
2017-07-121192.001213.001192.001204.001650019849600
2017-07-111191.001194.001185.001192.001180014028500
2017-07-101191.001198.001191.001191.0081009655300
2017-07-071205.001207.001191.001191.001180014176900
2017-07-061212.001217.001203.001209.001220014753500
2017-07-051204.001217.001203.001212.001200014532500
2017-07-041209.001218.001204.001204.001200014539100
2017-07-031201.001214.001201.001211.001050012684600
2017-06-301194.001200.001188.001200.001180014115500
2017-06-291195.001195.001188.001194.00980011681800
2017-06-281195.001195.001185.001185.00920010950500
2017-06-271186.001195.001186.001192.00940011196900
2017-06-261186.001192.001186.001186.00910010817900
2017-06-231187.001195.001183.001192.001200014280300
2017-06-221183.001196.001172.001192.003170037527400
2017-06-211215.001215.001178.001183.003820045546100
2017-06-201215.001224.001215.001215.002820034352600
2017-06-191215.001230.001215.001219.001500018332000
2017-06-161235.001239.001218.001218.002650032531700
2017-06-151230.001247.001229.001241.002420029978600
2017-06-141251.001255.001230.001230.003450042815600
2017-06-131212.001255.001208.001251.005670069881700
2017-06-121215.001217.001203.001212.003080037335300
2017-06-091210.001218.001204.001206.0093100112510700
2017-06-081194.001248.001193.001218.00317800384324200
2017-06-071173.001186.001164.001167.00100700117873900
2017-06-061199.001200.001174.001181.005310062958800
2017-06-051241.001247.001210.001210.006140075211900
2017-06-021250.001262.001239.001242.005840072836900
2017-06-011289.001296.001280.001280.0066008488400
2017-05-311297.001300.001286.001289.001150014885900
2017-05-301311.001311.001285.001290.001110014331200
2017-05-291301.001311.001297.001311.0066008591400
2017-05-261316.001320.001303.001303.0036004730600
2017-05-251334.001337.001312.001312.0074009753700
2017-05-241329.001336.001325.001336.0048006379700
2017-05-231321.001321.001313.001316.0041005395600
2017-05-221331.001339.001329.001333.0062008271300
2017-05-191321.001345.001300.001345.001950025828200
2017-05-181309.001321.001295.001308.001060013849900
2017-05-171335.001340.001325.001339.00850011334400
2017-05-161355.001355.001333.001335.00980013111100
2017-05-151307.001356.001300.001353.003240042842100
2017-05-121378.001393.001322.001334.005960080307700
2017-05-111440.001500.001440.001498.003310048778500
2017-05-101431.001457.001431.001454.002050029636600
2017-05-091423.001435.001418.001430.00790011269200
2017-05-081413.001421.001396.001419.00830011716200
2017-05-021418.001418.001395.001413.00780010971900
2017-05-011377.001412.001370.001405.001780024885600
2017-04-281341.001376.001327.001369.001370018488700
2017-04-271384.001384.001344.001347.0071009654000
2017-04-261349.001383.001341.001370.001640022447800
2017-04-251315.001343.001315.001333.00820010915700
2017-04-241346.001350.001312.001312.001140015194700
2017-04-211368.001374.001322.001346.001130015265100
2017-04-201299.001380.001277.001342.003300044125500
2017-04-191289.001290.001255.001270.001250015975600
2017-04-181290.001331.001284.001304.001520019874100
2017-04-171236.001267.001236.001260.0066008262500
2017-04-141253.001257.001234.001238.00840010442000
2017-04-131250.001275.001232.001265.002230027943400
2017-04-121301.001315.001255.001260.002830036097300
2017-04-111302.001323.001302.001307.001640021478400
2017-04-101321.001339.001321.001329.001140015165800
2017-04-071325.001341.001310.001334.001590021103000
2017-04-061385.001395.001288.001316.006560086874900
2017-04-051440.001467.001402.001407.002190031207500
2017-04-041514.001520.001413.001448.006440095030800
2017-04-031490.001525.001490.001508.005560083582700
2017-03-311445.001494.001442.001486.005050074401600
2017-03-301486.001498.001430.001431.003490050776800
2017-03-291499.001514.001477.001479.002940043879700
2017-03-281512.001528.001476.001497.00103000154859000
2017-03-271480.001545.001460.001545.00236400357185900
2017-03-241424.001430.001406.001409.00850012049700
2017-03-231399.001424.001395.001424.001290018171100
2017-03-221410.001410.001389.001399.001160016253400
2017-03-211414.001425.001401.001425.001620022889100
2017-03-171426.001426.001408.001419.001380019567800
2017-03-161380.001439.001378.001426.002630037161400
2017-03-151405.001409.001385.001385.001170016349800
2017-03-141392.001407.001392.001405.00750010495000
2017-03-131396.001401.001393.001397.0061008527800
2017-03-101390.001399.001383.001399.00930012929300
2017-03-091396.001396.001386.001390.0036005005100
2017-03-081366.001380.001366.001380.001290017752900
2017-03-071385.001401.001362.001367.001270017577900
2017-03-061380.001400.001380.001391.00850011817000
2017-03-031396.001407.001375.001383.002190030392300
2017-03-021414.001420.001407.001407.0041005792500
2017-03-011396.001413.001395.001409.001060014871700
2017-02-281373.001407.001373.001393.001100015333600
2017-02-271366.001377.001360.001366.0067009162900
2017-02-241376.001380.001368.001368.0060008241300
2017-02-231391.001392.001381.001381.0046006372000
2017-02-221408.001408.001390.001391.00740010337500
2017-02-211419.001419.001406.001408.001180016658200
2017-02-201420.001420.001404.001419.002070029311900
2017-02-171371.001420.001371.001420.003790052806900
2017-02-161350.001380.001326.001377.00109100147945000
2017-02-151257.001276.001257.001270.0037004680900
2017-02-141253.001258.001250.001253.0019002380800
2017-02-131254.001264.001245.001253.0043005397400
2017-02-101257.001257.001240.001242.0052006472100
2017-02-091248.001249.001245.001246.0042005237200
2017-02-081253.001259.001247.001248.0065008144200
2017-02-071258.001270.001254.001254.00980012324900
2017-02-061262.001270.001254.001257.00900011337400
2017-02-031287.001300.001257.001257.003100039571100
2017-02-021295.001329.001253.001271.0094000120803100
2017-02-011186.001225.001166.001211.002130025489000
2017-01-311180.001185.001169.001181.0038004486100
2017-01-301179.001184.001171.001180.0072008468400
2017-01-271170.001173.001170.001173.0054006325100
2017-01-261166.001169.001163.001169.0017001981500
2017-01-251162.001167.001159.001164.0021002443300
2017-01-241159.001164.001155.001158.0026003015200
2017-01-231158.001166.001158.001160.0021002440400
2017-01-201169.001170.001158.001165.0013001514200
2017-01-191167.001172.001163.001170.0056006550300
2017-01-181150.001167.001150.001163.0012001387100
2017-01-171156.001156.001152.001152.0037004265000
2017-01-161160.001160.001153.001156.0041004738200
2017-01-131152.001164.001152.001160.0042004864500
2017-01-121170.001170.001152.001158.001340015571000
2017-01-111172.001172.001164.001168.0067007837000
2017-01-101162.001169.001162.001165.0082009560500
2017-01-061163.001173.001159.001161.0044005131400
2017-01-051160.001168.001160.001164.0068007904700
2017-01-041140.001161.001140.001160.0029003345800
2016-12-301121.001143.001121.001140.001130012745400
2016-12-291154.001159.001131.001151.0035004020100
2016-12-281143.001166.001143.001154.0068007844000
2016-12-271142.001160.001135.001143.0038004351700
2016-12-261152.001167.001148.001152.0055006349600
2016-12-221155.001155.001131.001144.0047005355100
2016-12-211147.001160.001147.001155.001060012273200
2016-12-201159.001159.001145.001152.0058006697400
2016-12-191155.001160.001155.001157.0040004623900
2016-12-161168.001168.001146.001153.0081009351900
2016-12-151185.001185.001130.001156.001460016990000
2016-12-141181.001187.001160.001183.0070008206500
2016-12-131176.001187.001175.001181.00930010971700
2016-12-121179.001277.001168.001187.003280039515600
2016-12-091117.001136.001117.001135.0038004275800
2016-12-081122.001122.001120.001121.0049005492900
2016-12-071099.001126.001095.001117.001840020424600
2016-12-061098.001098.001090.001094.0043004706500
2016-12-051082.001089.001075.001086.0067007273600
2016-12-021095.001095.001052.001084.0062006723800
2016-12-011098.001098.001083.001095.001520016582400
2016-11-301082.001087.001079.001085.0038004120400
2016-11-291088.001090.001067.001088.0059006410100
2016-11-281080.001083.001069.001082.0029003128000
2016-11-251088.001091.001071.001080.0063006835400
2016-11-241066.001080.001066.001078.0065006988000
2016-11-221072.001074.001069.001071.0029003107500
2016-11-211068.001073.001066.001069.0036003855000
2016-11-181065.001068.001063.001066.0049005220400
2016-11-171056.001059.001056.001058.0021002219200
2016-11-161056.001057.001036.001054.0041004312500
2016-11-151058.001059.001047.001047.0018001896900
2016-11-141056.001056.001042.001045.0025002628500
2016-11-111042.001060.001031.001035.0043004502400
2016-11-101045.001046.001021.001029.001210012429000
2016-11-091050.001051.00985.00986.001210012246600
2016-11-081045.001050.001045.001049.0035003668600
2016-11-071056.001058.001040.001040.0091009568100
2016-11-041054.001077.001054.001063.001140012110100
2016-11-021059.001085.001059.001078.003140033605400
2016-11-011050.001052.001036.001041.0071007406200
2016-10-311038.001044.001024.001042.0062006429000
2016-10-281014.001039.001005.001039.001070010976900
2016-10-271002.001016.001002.001014.0051005169000
2016-10-261014.001014.001009.001012.0040004050500
2016-10-251006.001012.001005.001011.0040004036900
2016-10-24995.001007.00992.001006.0059005881200
2016-10-211000.001000.00995.00998.0018001797600
2016-10-201000.001006.001000.001005.0025002511400
2016-10-19999.001004.00999.001000.0010001000900
2016-10-181009.001012.001006.001009.0034003432300

   ※ 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