[7474 東証2部] Gネットワークス 日足 時系列データ

[7474 東証2部] Gネットワークス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-26134.00138.00129.00137.007800010518000
2013-07-25133.00135.00133.00135.00380005092000
2013-07-24131.00132.00131.00132.00240003161000
2013-07-23129.00132.00129.00131.00320004181000
2013-07-22130.00131.00120.00131.007800010001000
2013-07-19137.00138.00131.00131.008200011202000
2013-07-18136.00138.00135.00135.00610008311000
2013-07-17133.00135.00133.00135.00280003748000
2013-07-16131.00133.00131.00133.00240003167000
2013-07-12135.00135.00132.00132.00310004157000
2013-07-11131.00135.00131.00135.00650008664000
2013-07-10128.00131.00128.00131.00670008686000
2013-07-09127.00129.00126.00128.00550007010000
2013-07-08124.00127.00124.00127.00440005551000
2013-07-05123.00126.00122.00123.008500010537000
2013-07-04121.00122.00121.00122.00250003044000
2013-07-03119.00122.00119.00121.00280003375000
2013-07-02116.00119.00116.00119.00310003645000
2013-07-01114.00116.00114.00115.00390004493000
2013-06-28113.00114.00113.00114.00180002039000
2013-06-27112.00113.00112.00113.00110001235000
2013-06-26112.00114.00112.00114.00520005893000
2013-06-25113.00114.00112.00112.00390004424000
2013-06-24113.00114.00112.00114.00360004070000
2013-06-21113.00113.00111.00113.00360004049000
2013-06-20111.00113.00111.00113.00150001682000
2013-06-19111.00112.00111.00111.00250002776000
2013-06-18110.00111.00110.00110.00190002100000
2013-06-17106.00110.00106.00110.00360003874000
2013-06-14111.00112.00110.00111.00330003674000
2013-06-13109.00110.00109.00110.00230002520000
2013-06-12104.00109.00104.00108.00310003285000
2013-06-11103.00106.00103.00106.00260002717000
2013-06-1099.00103.0099.00103.00610006135000
2013-06-07109.00109.0097.00101.00620006534000
2013-06-06114.00114.00110.00111.00370004138000
2013-06-05113.00115.00113.00114.00120001366000
2013-06-04113.00113.00112.00113.00260002925000
2013-06-03115.00115.00113.00114.00260002972000
2013-05-31116.00117.00116.00117.0090001051000
2013-05-30120.00120.00116.00116.00210002487000
2013-05-29118.00120.00118.00120.00180002145000
2013-05-28115.00117.00115.00117.00160001860000
2013-05-27115.00115.00113.00115.00270003083000
2013-05-24117.00118.00115.00115.00390004559000
2013-05-23124.00124.00116.00118.00490005946000
2013-05-22125.00126.00124.00124.00280003496000
2013-05-21121.00125.00121.00125.00530006523000
2013-05-20119.00121.00119.00120.00270003226000
2013-05-17112.00120.00111.00119.00700008150000
2013-05-16122.00123.00106.00113.0011600013511000
2013-05-15126.00128.00124.00125.00320004029000
2013-05-14125.00127.00125.00126.00270003403000
2013-05-13125.00126.00125.00125.00270003378000
2013-05-10122.00125.00122.00125.00270003345000
2013-05-09123.00124.00122.00122.00310003811000
2013-05-08124.00125.00123.00123.00410005100000
2013-05-07123.00124.00123.00124.00170002105000
2013-05-02124.00125.00119.00123.00480005834000
2013-05-01124.00124.00124.00124.00160001984000
2013-04-30122.00124.00122.00124.00230002837000
2013-04-26121.00122.00121.00122.00240002917000
2013-04-25118.00121.00118.00121.00480005767000
2013-04-24117.00120.00117.00117.00360004268000
2013-04-23118.00119.00117.00117.00310003668000
2013-04-22118.00120.00118.00118.00380004511000
2013-04-19118.00118.00118.00118.00210002478000
2013-04-18116.00118.00116.00117.00290003395000
2013-04-17115.00116.00114.00116.00290003342000
2013-04-16113.00114.00113.00114.00200002266000
2013-04-15112.00113.00112.00113.00210002362000
2013-04-12112.00112.00110.00112.00210002337000
2013-04-11114.00114.00110.00112.00400004461000
2013-04-10113.00115.00113.00113.00540006156000
2013-04-09110.00113.00110.00113.00510005676000
2013-04-08107.00109.00106.00109.00470005074000
2013-04-05106.00107.00104.00107.00420004440000
2013-04-04106.00106.00104.00105.00130001367000
2013-04-03102.00106.00102.00105.00220002289000
2013-04-02100.00104.00100.00104.00410004138000
2013-04-01108.00108.00104.00104.00490005186000
2013-03-29110.00110.00107.00108.00360003897000
2013-03-28115.00115.00111.00113.00430004856000
2013-03-27105.00119.00104.00112.0030700033835000
2013-03-26126.00127.00120.00125.0013800017212000
2013-03-25128.00128.00125.00127.00710009005000
2013-03-22130.00130.00126.00128.00540006938000
2013-03-21128.00132.00128.00130.00450005851000
2013-03-19128.00130.00125.00128.00350004467000
2013-03-18130.00132.00128.00128.00650008469000
2013-03-15127.00130.00126.00130.008500010887000
2013-03-14123.00125.00122.00125.00240002953000
2013-03-13121.00125.00119.00122.00500006078000
2013-03-12121.00121.00118.00118.00400004798000
2013-03-11121.00123.00115.00122.0011700014002000
2013-03-08145.00146.00122.00125.0022200029036000
2013-03-07135.00143.00135.00143.0014600020247000
2013-03-06127.00138.00126.00133.0018100023854000
2013-03-05120.00125.00119.00124.0022000026889000
2013-03-04115.00119.00114.00118.0017500020473000
2013-03-01111.00113.00110.00112.0013500015100000
2013-02-28108.00110.00106.00108.0011400012304000
2013-02-2799.00104.0099.00104.00850008643000
2013-02-2694.0099.0094.0098.001000009674000
2013-02-2593.0096.0093.0095.0010800010203000
2013-02-2292.0093.0091.0093.00340003117000
2013-02-2192.0092.0091.0091.00430003936000
2013-02-2092.0092.0089.0091.0012200011073000
2013-02-1993.0094.0090.0092.0035300032297000
2013-02-1891.0097.0091.0097.0019000017752000
2013-02-15109.00109.0098.00101.0010500010716000
2013-02-14112.00112.00110.00110.00330003662000
2013-02-13115.00115.00113.00113.00170001938000
2013-02-12116.00116.00115.00115.00190002197000
2013-02-08113.00116.00110.00116.00540006092000
2013-02-07114.00115.00113.00113.00330003753000
2013-02-06116.00117.00113.00114.00530006084000
2013-02-05110.00115.00110.00115.00530005961000
2013-02-04107.00110.00107.00110.00500005386000
2013-02-01104.00107.00104.00107.00350003706000
2013-01-31103.00105.00103.00104.00210002190000
2013-01-30104.00104.00103.00103.00160001662000
2013-01-29104.00104.00103.00104.00140001452000
2013-01-28103.00103.00102.00103.00340003486000
2013-01-25103.00103.00102.00103.00110001130000
2013-01-24102.00103.00102.00103.00170001742000
2013-01-23104.00105.00102.00103.00320003309000
2013-01-22104.00105.00104.00104.00150001562000
2013-01-21104.00105.00104.00104.00250002602000
2013-01-18105.00105.00104.00104.00180001882000
2013-01-17105.00105.00103.00105.00110001147000
2013-01-16105.00105.00103.00103.00200002087000
2013-01-15104.00104.00103.00104.00270002803000
2013-01-11101.00103.00101.00103.00250002554000
2013-01-10103.00103.00101.00101.00360003683000
2013-01-09101.00103.00101.00103.00270002742000
2013-01-08100.00102.00100.00101.00140001420000
2013-01-07100.00102.00100.00100.00480004825000
2013-01-0496.00100.0096.0099.00500004903000
2012-12-2895.0097.0095.0096.00490004683000
2012-12-2794.0095.0093.0093.00370003481000
2012-12-2694.0095.0093.0095.00340003198000
2012-12-2591.0092.0091.0092.00380003476000
2012-12-2193.0093.0091.0092.00390003581000
2012-12-2091.0092.0091.0092.00250002287000
2012-12-1991.0093.0091.0091.00360003308000
2012-12-1888.0092.0088.0091.00440003963000
2012-12-1789.0089.0088.0089.00380003366000
2012-12-1489.0089.0088.0089.009000795000
2012-12-1388.0088.0088.0088.007000616000
2012-12-1288.0088.0087.0088.00190001671000
2012-12-1187.0088.0086.0088.00150001305000
2012-12-1087.0087.0086.0086.00210001819000
2012-12-0785.0086.0085.0086.00220001878000
2012-12-0684.0085.0084.0085.00340002864000
2012-12-0583.0083.0082.0083.001020008412000
2012-12-0488.0088.0084.0084.001120009504000
2012-12-0389.0089.0085.0088.001020008903000
2012-11-3088.0088.0087.0088.0011000965000
2012-11-2988.0088.0088.0088.008000704000
2012-11-2888.0089.0087.0088.00250002186000
2012-11-2788.0089.0088.0088.009000794000
2012-11-2688.0089.0087.0088.00190001672000
2012-11-2286.0088.0086.0087.00210001831000
2012-11-2185.0086.0085.0086.00150001282000
2012-11-2084.0085.0084.0085.00220001859000
2012-11-1982.0084.0082.0084.00290002424000
2012-11-1683.0084.0082.0082.00170001408000
2012-11-1581.0083.0081.0083.00300002484000
2012-11-1481.0082.0081.0082.0010000818000
2012-11-1382.0082.0081.0081.00130001065000
2012-11-1283.0083.0083.0083.009000747000
2012-11-0983.0083.0083.0083.003000249000
2012-11-0884.0084.0082.0082.0011000915000
2012-11-0781.0084.0081.0084.00250002066000
2012-11-0681.0081.0081.0081.008000648000
2012-11-0581.0081.0080.0081.0011000890000
2012-11-0279.0080.0079.0080.005000399000
2012-11-0179.0080.0079.0079.005000396000
2012-10-3179.0079.0079.0079.003000237000
2012-10-3079.0081.0079.0079.0011000876000
2012-10-2978.0079.0078.0078.009000706000
2012-10-2678.0078.0077.0077.005000388000
2012-10-2580.0081.0073.0081.00960007403000
2012-10-2480.0080.0079.0080.009000718000
2012-10-2379.0080.0078.0080.00440003509000
2012-10-2278.0079.0078.0079.00140001094000
2012-10-1978.0078.0076.0078.00200001547000
2012-10-1876.0080.0076.0077.00220001706000
2012-10-1777.0077.0076.0076.00240001844000
2012-10-1676.0076.0076.0076.005000380000
2012-10-1575.0076.0075.0076.00240001822000
2012-10-1274.0076.0074.0075.0013000975000
2012-10-1174.0074.0073.0073.004000294000
2012-10-1074.0074.0074.0074.004000296000
2012-10-0973.0073.0072.0073.00170001236000
2012-10-0573.0073.0072.0073.00200001450000
2012-10-0472.0073.0072.0073.007000508000
2012-10-0373.0073.0072.0073.006000434000
2012-10-0273.0073.0073.0073.00100073000
2012-10-0173.0074.0072.0073.00190001386000
2012-09-2873.0073.0072.0073.005000363000
2012-09-2773.0073.0072.0072.004000291000
2012-09-2672.0073.0072.0073.007000509000
2012-09-2572.0073.0072.0073.0011000793000
2012-09-2473.0073.0072.0072.00140001012000
2012-09-2172.0073.0072.0073.006000434000
2012-09-2073.0073.0073.0073.00190001387000
2012-09-1971.0073.0071.0073.00160001152000
2012-09-1872.0072.0072.0072.008000576000
2012-09-1472.0072.0072.0072.002000144000
2012-09-1371.0072.0071.0072.00150001072000
2012-09-1271.0072.0071.0072.009000646000
2012-09-1171.0071.0071.0071.004000284000
2012-09-1071.0071.0070.0071.0012000851000
2012-09-0771.0071.0071.0071.0012000852000
2012-09-0670.0072.0070.0070.00270001919000
2012-09-0571.0071.0070.0071.00500003522000
2012-09-0472.0073.0071.0071.00490003511000
2012-09-0373.0073.0072.0072.0011000802000
2012-08-3173.0073.0073.0073.004000292000
2012-08-3073.0073.0072.0073.0011000801000
2012-08-2972.0073.0072.0073.005000363000
2012-08-2871.0073.0071.0072.0013000939000
2012-08-2772.0072.0071.0071.0013000933000
2012-08-2472.0072.0072.0072.007000504000
2012-08-2372.0072.0072.0072.00100072000
2012-08-2200
2012-08-2173.0073.0073.0073.0012000876000
2012-08-2073.0073.0073.0073.005000365000
2012-08-1772.0073.0072.0073.00170001232000
2012-08-1672.0073.0072.0073.007000509000
2012-08-1573.0073.0072.0072.00160001155000
2012-08-1474.0074.0073.0073.00220001611000
2012-08-1373.0073.0072.0073.0013000945000
2012-08-1072.0072.0071.0072.0011000786000
2012-08-0971.0072.0071.0072.003000214000
2012-08-0871.0072.0071.0072.003000215000
2012-08-0772.0072.0071.0071.004000286000
2012-08-0671.0072.0071.0072.003000214000
2012-08-0371.0072.0071.0072.003000215000
2012-08-0272.0072.0072.0072.004000288000
2012-08-0173.0073.0072.0073.007000507000
2012-07-3173.0073.0073.0073.003000219000
2012-07-3071.0073.0071.0073.005000360000
2012-07-2772.0072.0071.0072.005000358000
2012-07-2672.0072.0070.0072.009000638000
2012-07-2571.0072.0071.0071.00170001209000
2012-07-2471.0072.0071.0072.009000640000
2012-07-2371.0072.0071.0071.00180001279000

   ※ 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