[7533 福証] グリーンクロス 日足 時系列データ

[7533 福証] グリーンクロス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112030.002050.002030.002040.0010002045300
2017-12-082017.002029.002017.002029.0011002227600
2017-12-0700
2017-12-062013.002013.002013.002013.00200402600
2017-12-0500
2017-12-042015.002025.002010.002010.0026005237600
2017-12-012025.002025.002025.002025.00200405000
2017-11-302025.002025.002013.002025.007001416300
2017-11-292010.002020.002008.002020.0032006435600
2017-11-282020.002020.002014.002014.0010002018300
2017-11-272050.002055.002014.002014.0032006522400
2017-11-242013.002040.002013.002026.0022004448800
2017-11-222035.002037.002030.002037.0013002644700
2017-11-212014.002035.002013.002035.0013002622300
2017-11-202040.002040.002012.002012.00300609200
2017-11-172030.002031.002028.002031.0010002029900
2017-11-162030.002030.002015.002030.006001215100
2017-11-152015.002030.002015.002030.0016003229900
2017-11-142030.002040.002030.002040.007001422000
2017-11-132030.002030.002015.002030.006001213800
2017-11-102050.002050.002030.002030.0024004909000
2017-11-092049.002050.002049.002050.006001229900
2017-11-082050.002051.002014.002049.0013002643500
2017-11-072048.002052.002048.002052.0016003279600
2017-11-062034.002048.002033.002048.007001426800
2017-11-022055.002058.002034.002034.0017003489700
2017-11-012054.002059.002054.002059.005001028300
2017-10-312023.002054.002023.002054.0014002843900
2017-10-302050.002057.002043.002050.007001435100
2017-10-272050.002055.002050.002055.00200410500
2017-10-262050.002050.002036.002036.007001427100
2017-10-252030.002068.002027.002035.0048009762000
2017-10-242020.002030.002011.002011.009001814500
2017-10-232020.002025.002020.002025.006001213500
2017-10-202015.002015.002005.002005.0010002010000
2017-10-192006.002015.002006.002015.0026005225500
2017-10-182019.002020.002006.002016.0018003625800
2017-10-172020.002020.002002.002002.006001204800
2017-10-162020.002020.002000.002003.0018003603500
2017-10-132034.002034.002002.002020.005001011000
2017-10-122035.002035.001973.002035.001100022338100
2017-10-112035.002035.002035.002035.006001221000
2017-10-102025.002035.002025.002035.0023004669500
2017-10-062028.002030.002027.002030.0012002435000
2017-10-052030.002030.002030.002030.00200406000
2017-10-042015.002015.002015.002015.005001007500
2017-10-032020.002020.002015.002015.009001815700
2017-10-022036.002036.002016.002036.00300608800
2017-09-292015.002038.002015.002038.005001014200
2017-09-282035.002035.002015.002015.009001818200
2017-09-272015.002040.002015.002040.0015003027100
2017-09-262022.002069.002022.002069.005001020300
2017-09-252044.002054.002031.002045.0033006745600
2017-09-222044.002044.002030.002033.009001833500
2017-09-212008.002020.002008.002020.007001410600
2017-09-202045.002045.002006.002038.008001626700
2017-09-191990.002000.001980.002000.0021004177900
2017-09-151990.001990.001990.001990.00400796000
2017-09-141997.001997.001997.001997.00200399400
2017-09-131980.001980.001980.001980.00200396000
2017-09-121985.001999.001981.001981.0031006159800
2017-09-111961.001985.001961.001985.0012002355800
2017-09-081951.001987.001942.001987.0037007227900
2017-09-072000.002000.002000.002000.00100200000
2017-09-061997.002000.001997.001997.00400799400
2017-09-052018.002020.001995.002000.0021004210200
2017-09-042008.002010.001995.001995.0011002202400
2017-09-012005.002005.002005.002005.00100200500
2017-08-311999.002020.001990.002020.0011002197000
2017-08-301999.002020.001999.001999.005001001600
2017-08-2900
2017-08-282020.002020.001990.002019.0017003410700
2017-08-252069.002069.002000.002020.001000020659100
2017-08-241947.001955.001925.001942.0014002721900
2017-08-231924.001940.001920.001940.0012002315700
2017-08-221904.001930.001900.001930.0016003068100
2017-08-211890.001910.001882.001910.008001514600
2017-08-181924.001924.001880.001888.0020003799300
2017-08-171900.001912.001900.001912.00500952400
2017-08-161900.001917.001900.001917.00300573300
2017-08-151918.001918.001900.001900.00500951800
2017-08-141898.001919.001882.001919.0018003410600
2017-08-101880.001915.001875.001875.0015002853200
2017-08-091885.001885.001880.001885.009001696000
2017-08-0800
2017-08-071882.001895.001882.001885.00400754700
2017-08-041873.001882.001873.001882.00300562800
2017-08-031912.001912.001883.001883.00200379500
2017-08-021900.001909.001900.001909.00300570900
2017-08-011920.001920.001882.001910.00500951300
2017-07-311930.001930.001928.001928.0031005982800
2017-07-281930.001930.001930.001930.00300579000
2017-07-271902.001915.001902.001915.00200381700
2017-07-261920.001920.001920.001920.0045008640000
2017-07-251939.001939.001900.001900.0028005406500
2017-07-241869.001915.001869.001915.00500942200
2017-07-211910.001927.001856.001909.0022004128900
2017-07-201900.001910.001870.001870.0017003215400
2017-07-191920.001961.001900.001900.0026004998400
2017-07-181930.001934.001895.001900.0024004589100
2017-07-141941.001950.001920.001930.00840016292400
2017-07-131865.001895.001855.001895.0019003553200
2017-07-121866.001870.001865.001870.0011002053100
2017-07-111840.001855.001840.001855.0012002217400
2017-07-101823.001845.001821.001845.0011002014100
2017-07-071810.001823.001810.001823.0013002363000
2017-07-061800.001820.001799.001799.0024004345500
2017-07-051785.001799.001781.001799.00300536500
2017-07-041785.001785.001785.001785.00300535500
2017-07-031785.001785.001785.001785.00200357000
2017-06-301788.001793.001780.001780.0027004822400
2017-06-291790.001800.001788.001788.0012002148800
2017-06-281791.001791.001790.001790.00400716100
2017-06-271800.001800.001790.001790.0012002157600
2017-06-261819.001819.001791.001800.00620011191800
2017-06-231790.001793.001784.001791.0027004821400
2017-06-221782.001800.001782.001790.006001075100
2017-06-211791.001791.001782.001782.0015002680100
2017-06-201806.001816.001786.001800.0018003237600
2017-06-191819.001819.001795.001795.00590010629000
2017-06-161816.001816.001816.001816.00200363200
2017-06-151800.001800.001800.001800.00100180000
2017-06-141800.001800.001800.001800.00100180000
2017-06-131811.001812.001811.001812.0011001992200
2017-06-121799.001799.001790.001790.0010001794700
2017-06-091799.001800.001790.001800.0014002513200
2017-06-081802.001802.001785.001785.0027004836600
2017-06-071819.001819.001750.001800.00870015640500
2017-06-061795.001795.001786.001786.0011001970100
2017-06-051780.001794.001780.001794.008001428700
2017-06-021770.001770.001770.001770.0010001770000
2017-06-011778.001780.001775.001780.006001067000
2017-05-311778.001778.001774.001778.007001243900
2017-05-301781.001787.001778.001778.0011001959500
2017-05-291783.001783.001780.001780.0016002850500
2017-05-261782.001783.001782.001783.00200356500
2017-05-251799.001799.001795.001795.0018003237800
2017-05-241787.001787.001776.001776.0029005163700
2017-05-231790.001790.001783.001788.0033005906100
2017-05-221775.001799.001775.001799.00500892300
2017-05-191779.001791.001779.001781.009001608400
2017-05-181790.001790.001781.001785.007001249400
2017-05-171800.001805.001795.001795.0014002519900
2017-05-161809.001809.001780.001801.0012002155700
2017-05-151800.001804.001800.001804.00300540800
2017-05-121800.001800.001800.001800.0021003780000
2017-05-111787.001800.001787.001800.0011001972400
2017-05-101779.001780.001779.001780.009001601800
2017-05-091770.001770.001770.001770.00100177000
2017-05-081755.001775.001755.001760.0010001763600
2017-05-021751.001751.001751.001751.00400700400
2017-05-011753.001755.001751.001751.0010001751800
2017-04-281765.001765.001756.001756.0020003519200
2017-04-271799.001799.001762.001766.0017003019700
2017-04-261764.001805.001750.001755.00620010939400
2017-04-251846.001846.001800.001820.0053009711900
2017-04-241810.001840.001800.001825.00720013041800
2017-04-211818.001819.001810.001815.0033005990200
2017-04-201820.001830.001818.001820.0028005098800
2017-04-191811.001825.001808.001820.0017003085800
2017-04-181760.001830.001745.001830.0017003014000
2017-04-171781.001800.001750.001760.0056009933800
2017-04-141820.001828.001781.001781.0045008144700
2017-04-131810.001829.001803.001829.0010001812500
2017-04-121820.001825.001810.001810.0014002540600
2017-04-111830.001830.001820.001820.0015002738000
2017-04-101820.001838.001820.001830.0025004560200
2017-04-071810.001841.001801.001841.0043007793200
2017-04-061855.001914.001820.001820.0033006123900
2017-04-051900.001900.001851.001875.0023004332400
2017-04-041938.001945.001871.001900.00590011275100
2017-04-031916.001929.001911.001929.0018003458800
2017-03-311916.001930.001905.001916.0024004613400
2017-03-301891.001917.001891.001916.0027005134700
2017-03-291827.001891.001827.001890.0028005253100
2017-03-281879.001880.001821.001827.0018003317900
2017-03-271883.001883.001845.001880.0036006762700
2017-03-241813.001843.001813.001843.0019003470200
2017-03-231811.001812.001800.001812.009001623800
2017-03-221808.001808.001800.001800.009001621600
2017-03-211808.001808.001798.001808.0010001803000
2017-03-171795.001812.001795.001810.0013002349500
2017-03-161796.001796.001795.001795.00300538600
2017-03-151800.001810.001791.001809.008001442600
2017-03-141777.001795.001776.001793.0016002853400
2017-03-131791.001791.001777.001777.0053009459300
2017-03-101796.001810.001793.001810.0044007921100
2017-03-091795.001797.001770.001795.00650011542600
2017-03-081793.001793.001790.001790.007001254100
2017-03-071765.001783.001743.001783.0024004258600
2017-03-061765.001766.001765.001765.009001588600
2017-03-031743.001765.001743.001765.00400699400
2017-03-021760.001760.001741.001742.0015002618500
2017-03-011747.001777.001747.001760.006001057400
2017-02-281757.001757.001732.001732.0014002437500
2017-02-271755.001757.001734.001757.0028004910700
2017-02-241701.001715.001701.001715.0013002223500
2017-02-231710.001710.001690.001710.009001534700
2017-02-221713.001713.001676.001710.0015002539900
2017-02-211700.001710.001700.001710.006001023600
2017-02-201699.001700.001685.001700.0028004758400
2017-02-171700.001708.001673.001708.00400676100
2017-02-161676.001718.001665.001676.0019003203800
2017-02-151677.001697.001675.001676.009001510800
2017-02-141686.001687.001675.001683.0034005715500
2017-02-131682.001695.001682.001683.006001011400
2017-02-101710.001710.001680.001680.0022003727500
2017-02-091708.001708.001708.001708.00100170800
2017-02-081703.001703.001703.001703.00200340600
2017-02-071710.001710.001710.001710.00200342000
2017-02-061705.001705.001705.001705.00200341000
2017-02-031705.001710.001700.001705.007001194500
2017-02-021705.001710.001695.001705.00500852000
2017-02-011685.001705.001685.001687.0016002706100
2017-01-311709.001709.001685.001685.0037006275800
2017-01-301664.001685.001664.001680.007001168500
2017-01-271719.001720.001664.001664.0025004251800
2017-01-261699.001715.001699.001715.0023003922100
2017-01-251683.001698.001661.001698.0029004884000
2017-01-241674.001675.001674.001674.009001506700
2017-01-231649.001665.001645.001665.0053008752700
2017-01-201644.001648.001620.001643.00600984200
2017-01-191610.001614.001586.001614.0015002403700
2017-01-181599.001614.001599.001614.0017002722200
2017-01-171613.001627.001596.001596.0019003058400
2017-01-161612.001613.001612.001613.00400645100
2017-01-131621.001621.001621.001621.00100162100
2017-01-121631.001639.001610.001621.00600974100
2017-01-111615.001643.001615.001643.0017002760100
2017-01-101562.001610.001562.001610.0032005037700
2017-01-061600.001600.001580.001590.0030004759100
2017-01-051608.001610.001590.001608.0021003361200
2017-01-041595.001608.001583.001607.0036005758200
2016-12-301560.001589.001551.001589.0012001887100
2016-12-291570.001575.001570.001570.0017002669500
2016-12-281560.001570.001555.001570.0018002810700
2016-12-271590.001590.001530.001550.0011001703000
2016-12-261581.001598.001520.001520.0033005214300
2016-12-221501.001501.001491.001501.00300449300
2016-12-211500.001502.001486.001502.009001345800
2016-12-201500.001500.001482.001500.0029004338200
2016-12-191517.001519.001495.001509.001090016469000
2016-12-161470.001487.001470.001487.0023003397600
2016-12-151471.001471.001471.001471.00300441300
2016-12-141483.001483.001450.001472.0016002342300
2016-12-131455.001479.001447.001479.0030004377500
2016-12-121430.001448.001430.001448.0052007497600
2016-12-091419.001427.001419.001427.00600853800
2016-12-081403.001420.001403.001420.0020002809800
2016-12-071420.001425.001406.001410.0021002966800

   ※ 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