[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 
2017-03-291499.001514.001477.001479.002940043879700
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
2016-10-17994.001010.00986.001010.0048004791700
2016-10-14979.001003.00975.00994.001060010445900
2016-10-131010.001011.001005.001009.0040004037600
2016-10-121005.001005.001003.001003.0024002409800
2016-10-111008.001011.001002.001008.0027002720200
2016-10-071005.001007.001003.001007.0017001708100
2016-10-061005.001007.001004.001004.0024002412200
2016-10-05999.001004.00995.001004.0050005006000
2016-10-04999.00999.00993.00996.0027002691800
2016-10-03982.00995.00977.00993.001000987000
2016-09-30998.001000.00984.00984.001320013158100
2016-09-29993.001001.00993.001001.0047004681600
2016-09-28996.00996.00980.00993.0026002577900
2016-09-27990.00998.00980.00998.001020010088300
2016-09-26998.00998.00970.00994.0074007288300
2016-09-23993.00998.00990.00994.0075007457400
2016-09-21968.00987.00968.00987.0029002844600
2016-09-20975.00975.00963.00968.0033003201300
2016-09-16980.00980.00971.00975.0028002736100
2016-09-15967.00978.00963.00973.0016001556400
2016-09-14980.00983.00969.00980.0016001562700
2016-09-13980.00983.00977.00977.0014001373400
2016-09-12977.00987.00954.00970.0050004851300
2016-09-09955.00981.00955.00971.0054005200900
2016-09-08985.00985.00963.00965.0039003790800
2016-09-07978.00980.00956.00970.0040003886000
2016-09-06980.00980.00960.00978.0031003020800
2016-09-05985.00985.00970.00975.0049004784700
2016-09-02982.00982.00974.00976.0018001762200
2016-09-01974.00982.00974.00976.0049004793500
2016-08-31970.00978.00970.00974.0030002924900
2016-08-30965.00972.00963.00970.0062005997700
2016-08-29960.00965.00954.00965.0065006226400
2016-08-26951.00957.00939.00939.0023002176400
2016-08-25952.00952.00948.00951.00900855000
2016-08-24941.00951.00941.00949.0019001795400
2016-08-23952.00952.00941.00945.0023002178100
2016-08-22942.00952.00942.00952.0023002184800
2016-08-19947.00965.00947.00952.0029002763600
2016-08-18950.00955.00946.00949.0054005125900
2016-08-17952.00956.00950.00952.0032003046800
2016-08-16975.00975.00950.00951.0039003731200
2016-08-15965.00971.00956.00971.0058005592100
2016-08-12965.00974.00960.00964.0039003756300
2016-08-10961.00970.00952.00962.0019001823500
2016-08-09970.00970.00961.00961.0013001256900
2016-08-08944.00961.00944.00961.0015001437800
2016-08-05953.00959.00938.00957.0019001813100
2016-08-04949.00969.00931.00966.0097009293500
2016-08-03930.00957.00930.00937.0047004422100
2016-08-02940.00969.00933.00936.001480013949500
2016-08-01930.00935.00923.00923.0047004369100
2016-07-29933.00933.00915.00933.0034003148700
2016-07-28933.00933.00915.00931.0027002493400
2016-07-27921.00934.00918.00932.0051004734400
2016-07-26921.00921.00916.00916.0023002110300
2016-07-25929.00929.00907.00917.0040003674200
2016-07-22934.00935.00918.00929.0019001761100
2016-07-21941.00945.00922.00930.0039003642400
2016-07-20934.00946.00929.00946.0036003369700
2016-07-19941.00950.00930.00949.0022002074100
2016-07-15928.00944.00928.00941.0017001595300
2016-07-14945.00952.00937.00942.0025002359900
2016-07-13942.00953.00934.00945.0018001697800
2016-07-12934.00949.00915.00933.0037003455700
2016-07-11904.00925.00904.00923.0032002940200
2016-07-08925.00925.00911.00914.0033003030400
2016-07-07940.00940.00931.00933.0021001958700
2016-07-06925.00937.00924.00930.0093008619400
2016-07-05928.00928.00917.00923.0028002584600
2016-07-04949.00964.00936.00937.0031002929800
2016-07-01945.00945.00930.00934.0016001496100
2016-06-30943.00943.00933.00933.0026002440200
2016-06-29947.00947.00928.00933.0027002535600
2016-06-28911.00936.00899.00919.0053004868700
2016-06-27941.00941.00918.00932.00100009298700
2016-06-24988.00988.00910.00923.001250011744600
2016-06-23965.00984.00954.00984.0071006891600
2016-06-22946.00955.00936.00950.0022002075200
2016-06-21947.00976.00935.00976.0055005241200
2016-06-20938.00948.00938.00947.0020001887700
2016-06-17937.00937.00926.00933.0045004184100
2016-06-16922.00932.00920.00927.001350012465400
2016-06-15959.00959.00918.00920.001200011173400
2016-06-14954.00964.00930.00956.0089008429800
2016-06-13970.00974.00923.00968.0091008731200
2016-06-10993.00993.00981.00989.001170011559500
2016-06-09985.00987.00960.00983.0074007188800
2016-06-08950.00985.00950.00985.0040003886400
2016-06-07968.00970.00916.00965.001210011555900
2016-06-06964.00970.00950.00968.0066006355900
2016-06-03967.00988.00967.00986.001830017954400
2016-06-02987.00989.00960.00980.001400013639200
2016-06-01985.00988.00927.00988.001730016717300
2016-05-31981.00991.00977.00991.002360023226800
2016-05-30938.00991.00933.00981.003760036662300
2016-05-27893.00941.00891.00941.002080018965000
2016-05-26874.00885.00858.00882.001530013409100
2016-05-25851.00875.00851.00868.0090007724000
2016-05-24853.00856.00848.00853.0051004348100
2016-05-23848.00878.00835.00866.00101008572900
2016-05-20838.00860.00827.00841.0076006395500
2016-05-19840.00846.00826.00843.0099008276500
2016-05-18817.00828.00813.00828.0090007390100
2016-05-17805.00822.00803.00817.00104008434300
2016-05-16812.00816.00798.00803.001530012359400
2016-05-13839.00850.00790.00797.005300043854700
2016-05-12746.00749.00742.00746.0029002159800
2016-05-11745.00751.00745.00745.0065004865900
2016-05-10750.00751.00743.00749.0079005910100
2016-05-09745.00756.00741.00752.0045003357200
2016-05-06748.00748.00741.00744.0072005363500
2016-05-02746.00748.00743.00745.0088006560100
2016-04-28763.00763.00755.00756.002010015313100
2016-04-27763.00763.00758.00761.0038002889800
2016-04-26761.00763.00760.00762.0058004415600
2016-04-25761.00765.00761.00763.0086006552100
2016-04-22758.00761.00758.00761.0018001367400
2016-04-21763.00764.00758.00761.0038002894900
2016-04-20762.00765.00757.00757.00115008757000
2016-04-19765.00765.00759.00762.0073005559500
2016-04-18758.00760.00755.00756.0039002952100
2016-04-15760.00771.00758.00760.0049003739700
2016-04-14763.00777.00752.00763.0085006469000
2016-04-13761.00761.00752.00756.0050003785000
2016-04-12751.00762.00750.00752.00116008767400
2016-04-11761.00773.00753.00753.0069005234900
2016-04-08768.00772.00761.00761.0086006590400
2016-04-07776.00780.00770.00773.0054004185900
2016-04-06772.00774.00771.00773.0029002241000
2016-04-05778.00778.00771.00771.0096007440600
2016-04-04778.00795.00778.00782.0059004603800
2016-04-01801.00801.00778.00778.002260017735600
2016-03-31798.00805.00791.00791.0049003903100
2016-03-30810.00813.00797.00797.0039003134000
2016-03-29797.00814.00796.00810.0097007809500
2016-03-28806.00818.00805.00810.00101008166500
2016-03-25814.00818.00805.00805.0096007777600
2016-03-24816.00824.00810.00810.00117009539400
2016-03-23817.00828.00816.00816.001540012619800

   ※ 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