[7428 東証2部] G・アクト 日足 時系列データ

[7428 東証2部] G・アクト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-27155.00160.00153.00160.00195003069500
2009-07-24155.00158.00155.00156.00145002265500
2009-07-23156.00157.00155.00155.00105001641000
2009-07-22155.00156.00154.00156.0095001477000
2009-07-21153.00154.00153.00153.0075001148500
2009-07-17153.00154.00153.00153.00145002221500
2009-07-16153.00154.00152.00154.004000613000
2009-07-15151.00152.00151.00152.004000606000
2009-07-14154.00154.00150.00152.00220003372500
2009-07-13159.00159.00152.00157.00175002739000
2009-07-10162.00162.00160.00160.004500723500
2009-07-09162.00163.00159.00162.00115001852000
2009-07-08160.00164.00158.00164.00190003051500
2009-07-07157.00158.00156.00158.00180002831000
2009-07-06155.00156.00155.00156.00135002098500
2009-07-03152.00155.00152.00155.00105001610500
2009-07-02151.00154.00151.00153.00180002742500
2009-07-01150.00151.00149.00150.00180002700500
2009-06-30150.00151.00149.00150.00145002172000
2009-06-29149.00151.00149.00150.00180002694000
2009-06-26149.00151.00147.00151.00395005893000
2009-06-25153.00154.00151.00154.005000762000
2009-06-24154.00155.00153.00155.0090001388500
2009-06-23153.00154.00152.00154.00145002222000
2009-06-22149.00153.00149.00153.00150002270500
2009-06-19150.00150.00148.00150.00125001861500
2009-06-18146.00150.00146.00148.00105001552000
2009-06-17139.00143.00139.00143.00130001829000
2009-06-16136.00138.00136.00138.00185002533000
2009-06-15131.00133.00131.00133.00190002509500
2009-06-12130.00132.00130.00131.007000917500
2009-06-11130.00131.00130.00131.007500976000
2009-06-10131.00131.00130.00130.004000520500
2009-06-09130.00131.00130.00130.006500846000
2009-06-08130.00131.00130.00130.0090001172000
2009-06-05130.00130.00129.00130.004000517500
2009-06-04129.00130.00129.00129.0090001162000
2009-06-03126.00130.00126.00129.00170002182500
2009-06-02124.00126.00124.00126.00165002055500
2009-06-01124.00124.00123.00123.003500432500
2009-05-29122.00123.00122.00122.007500915500
2009-05-28122.00123.00122.00122.00120001466000
2009-05-27122.00123.00122.00122.007500920000
2009-05-26122.00124.00122.00123.00110001350000
2009-05-25121.00122.00121.00122.00150001815500
2009-05-22120.00122.00120.00121.00160001946500
2009-05-21120.00121.00119.00119.00120001444000
2009-05-20123.00123.00120.00121.005000608000
2009-05-19125.00125.00121.00123.003500429500
2009-05-18121.00123.00120.00123.006000727000
2009-05-15123.00125.00117.00125.00135001641000
2009-05-14115.00125.00115.00124.00265003183500
2009-05-13118.00118.00116.00117.004000466500
2009-05-12119.00119.00116.00116.006000705000
2009-05-11116.00119.00116.00119.00135001575000
2009-05-08118.00118.00116.00116.007500880000
2009-05-07119.00119.00115.00119.008500993500
2009-05-01118.00118.00118.00118.001500177000
2009-04-30118.00120.00117.00119.008000950500
2009-04-28118.00119.00118.00119.005500653000
2009-04-27118.00118.00118.00118.001000118000
2009-04-24119.00119.00116.00116.002000234500
2009-04-23118.00118.00116.00118.007500876000
2009-04-22121.00121.00118.00118.001500178500
2009-04-21119.00120.00119.00119.003500417500
2009-04-20120.00120.00119.00119.0085001019500
2009-04-17119.00120.00119.00120.002500298000
2009-04-16118.00124.00118.00123.005500668000
2009-04-15119.00119.00117.00117.004000473500
2009-04-14119.00119.00118.00118.006500771500
2009-04-13117.00118.00116.00116.005000585000
2009-04-10113.00119.00113.00116.00140001602000
2009-04-09113.00114.00111.00113.0095001071000
2009-04-08115.00115.00112.00113.008500961500
2009-04-07117.00117.00114.00115.00100001154500
2009-04-06117.00117.00113.00117.0090001041500
2009-04-03121.00121.00111.00117.00185002166500
2009-04-02125.00126.00105.00126.00375004508500
2009-04-01128.00135.00127.00132.00225002952500
2009-03-31125.00135.00125.00131.00165002145500
2009-03-30129.00132.00128.00132.0095001231000
2009-03-27132.00134.00129.00134.00200002622500
2009-03-26125.00136.00122.00133.00500006339000
2009-03-25151.00160.00151.00160.00375005783000
2009-03-24151.00151.00150.00151.00230003464500
2009-03-23148.00150.00148.00149.00215003203500
2009-03-19142.00145.00142.00145.00115001652000
2009-03-18144.00144.00141.00143.0095001358000
2009-03-17143.00145.00143.00144.00100001440500
2009-03-16141.00144.00140.00144.0075001063000
2009-03-13140.00141.00140.00140.0075001051000
2009-03-12141.00142.00138.00138.00155002174500
2009-03-11152.00152.00143.00147.00110001636500
2009-03-10150.00152.00148.00152.0075001123000
2009-03-09153.00153.00150.00150.0075001130000
2009-03-06158.00158.00150.00153.0070001075000
2009-03-05151.00158.00151.00154.0080001233000
2009-03-04150.00150.00147.00147.006500968500
2009-03-03166.00166.00150.00150.0075001170000
2009-03-02158.00180.00158.00161.00160002626000
2009-02-27131.00153.00131.00153.00200002837000
2009-02-26116.00126.00116.00122.00110001336000
2009-02-25112.00117.00112.00113.00110001249000
2009-02-24112.00113.00106.00112.00210002314000
2009-02-23118.00118.00103.00110.00280003174000
2009-02-2091.00105.0091.0093.00430004040000
2009-02-1990.0095.0090.0091.00905008174000
2009-02-1800
2009-02-17194.00197.00190.00190.00130002514000
2009-02-16198.00199.00198.00199.001000198500
2009-02-13198.00198.00196.00196.003000591500
2009-02-12198.00198.00196.00196.003500690500
2009-02-10200.00200.00199.00199.001500299000
2009-02-09199.00200.00199.00200.002500498500
2009-02-06198.00198.00198.00198.001500297000
2009-02-05197.00197.00197.00197.001500295500
2009-02-04197.00197.00195.00195.003500686000
2009-02-03197.00197.00197.00197.0050098500
2009-02-02195.00195.00194.00194.002500487000
2009-01-30195.00197.00195.00197.001500293500
2009-01-29193.00194.00193.00194.003000580500
2009-01-28192.00194.00192.00194.001500289000
2009-01-2700
2009-01-26192.00192.00192.00192.002000384000
2009-01-23196.00196.00195.00195.002500489000
2009-01-22191.00191.00190.00190.001000190500
2009-01-21196.00196.00191.00191.002500482500
2009-01-20195.00195.00195.00195.0050097500
2009-01-19195.00195.00195.00195.001000195000
2009-01-16192.00192.00192.00192.001000192000
2009-01-15194.00196.00193.00196.002500485000
2009-01-14194.00198.00194.00198.002000390000
2009-01-13190.00194.00190.00194.003500671000
2009-01-09187.00189.00187.00189.003000562500
2009-01-08184.00185.00183.00185.002000367500
2009-01-07185.00185.00185.00185.002000370000
2009-01-06185.00186.00183.00185.004500831000
2009-01-05185.00186.00184.00186.0065001200500
2008-12-30185.00186.00185.00186.001500278000
2008-12-29182.00185.00181.00185.003000548500
2008-12-26181.00184.00181.00181.002500455500
2008-12-25181.00186.00179.00181.0080001453500
2008-12-24181.00184.00180.00181.0060001089500
2008-12-22182.00186.00181.00181.0070001271000
2008-12-19186.00186.00182.00182.005000916500
2008-12-18188.00188.00185.00185.005000932500
2008-12-17188.00188.00188.00188.003500658000
2008-12-16188.00188.00188.00188.001000188000
2008-12-15190.00190.00189.00189.004000759000
2008-12-12191.00192.00190.00190.003500668500
2008-12-11187.00192.00187.00192.002500475500
2008-12-10187.00187.00187.00187.0050093500
2008-12-09186.00186.00186.00186.002500465000
2008-12-08186.00186.00186.00186.0050093000
2008-12-0500
2008-12-04186.00186.00186.00186.0050093000
2008-12-03185.00187.00185.00187.001500279000
2008-12-02188.00188.00185.00185.004000746500
2008-12-01189.00189.00189.00189.001000189000
2008-11-28189.00189.00189.00189.0050094500
2008-11-27191.00191.00191.00191.001500286500
2008-11-26188.00188.00182.00182.004500829000
2008-11-25182.00185.00182.00183.0055001010000
2008-11-21185.00185.00185.00185.001500277500
2008-11-20186.00186.00185.00185.001500278000
2008-11-19190.00190.00185.00185.001500282500
2008-11-18194.00194.00191.00191.002000385000
2008-11-17187.00194.00187.00194.002000382500
2008-11-14180.00188.00180.00188.002500460000
2008-11-13180.00181.00178.00181.002000359500
2008-11-12178.00181.00178.00181.003500629000
2008-11-11180.00182.00179.00179.004500809500
2008-11-10180.00180.00180.00180.002000360000
2008-11-07180.00180.00180.00180.002000360000
2008-11-06182.00182.00180.00180.001500271000
2008-11-05189.00189.00182.00182.002000371000
2008-11-04176.00180.00175.00180.003000531000
2008-10-31174.00175.00174.00175.002500435500
2008-10-30175.00176.00175.00176.001000175500
2008-10-29180.00180.00176.00177.005500984000
2008-10-28175.00175.00170.00170.004500783000
2008-10-27180.00180.00175.00175.005000886000
2008-10-24181.00182.00180.00180.003500632500
2008-10-23181.00181.00180.00181.004000723000
2008-10-22183.00185.00183.00184.003500644000
2008-10-21185.00185.00182.00183.004000737000
2008-10-20181.00181.00180.00180.002000361000
2008-10-17184.00190.00180.00180.004000735500
2008-10-16179.00179.00179.00179.002000358000
2008-10-15178.00179.00178.00179.002000357000
2008-10-14181.00181.00165.00178.0060001073000
2008-10-10161.00161.00143.00150.00210003210500
2008-10-09166.00169.00162.00169.0065001074000
2008-10-08178.00178.00165.00171.0070001190500
2008-10-07170.00182.00151.00182.00155002577000
2008-10-06200.00200.00183.00183.0085001660000
2008-10-03210.00210.00203.00210.0080001651500
2008-10-02212.00212.00212.00212.00500106000
2008-10-01207.00208.00207.00207.002500518500
2008-09-30208.00208.00206.00206.002500517500
2008-09-29212.00217.00210.00210.004000848000
2008-09-2600
2008-09-25217.00217.00211.00217.00125002697000
2008-09-24228.00229.00226.00228.00160003644500
2008-09-22229.00229.00228.00229.00110002515500
2008-09-19223.00225.00222.00225.0045001005000
2008-09-18225.00225.00220.00220.00115002564500
2008-09-17228.00228.00228.00228.002500570000
2008-09-16227.00227.00222.00223.0075001687000
2008-09-12229.00231.00228.00231.0090002067500
2008-09-11230.00230.00229.00229.003500803000
2008-09-10231.00231.00229.00231.0065001498500
2008-09-09230.00230.00229.00229.003500802500
2008-09-08229.00231.00229.00231.0045001031500
2008-09-05228.00229.00228.00229.0045001030000
2008-09-04230.00230.00229.00229.003000688500
2008-09-03230.00230.00230.00230.002000460000
2008-09-02231.00231.00230.00230.0045001039000
2008-09-01230.00230.00229.00229.002500574000
2008-08-29231.00231.00229.00229.002500574500
2008-08-28230.00230.00230.00230.002000460000
2008-08-2700
2008-08-26230.00230.00230.00230.00500115000
2008-08-25230.00230.00228.00228.0055001260500
2008-08-2200
2008-08-21232.00232.00231.00231.001500347000
2008-08-20232.00233.00232.00232.001500348500
2008-08-19230.00232.00230.00232.001500346000
2008-08-18228.00233.00228.00230.0060001384500
2008-08-15230.00231.00229.00230.0045001036500
2008-08-14231.00231.00231.00231.00500115500
2008-08-13231.00231.00229.00229.003500804500
2008-08-12229.00229.00228.00228.001500343000
2008-08-11229.00232.00229.00232.003000690500
2008-08-08229.00229.00228.00229.002500571000
2008-08-07227.00229.00227.00229.001500341500
2008-08-06229.00229.00227.00227.002500569500
2008-08-05226.00226.00226.00226.001500339000
2008-08-04233.00233.00230.00230.001500348000
2008-08-01229.00233.00228.00233.0045001032000
2008-07-31229.00230.00229.00229.004000918500
2008-07-30229.00229.00229.00229.001500343500
2008-07-29223.00230.00223.00230.002000456000
2008-07-28225.00230.00222.00223.003000673500
2008-07-25224.00224.00222.00222.001500334000
2008-07-24221.00226.00221.00226.001000223500
2008-07-23224.00225.00220.00220.0095002117500
2008-07-22229.00229.00224.00224.0055001245000
2008-07-18232.00232.00228.00228.002500574500
2008-07-17233.00233.00228.00228.001500345000

   ※ 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。 

Twitter