[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 
2017-04-281765.001765.001756.001756.0020003519200
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
2016-12-061417.001428.001417.001420.0026003691600
2016-12-051391.001400.001391.001400.0026003636400
2016-12-021410.001420.001410.001415.00700990200
2016-12-011400.001402.001388.001400.0047006578300
2016-11-301380.001400.001380.001400.0011001532100
2016-11-291375.001380.001375.001380.00300413100
2016-11-281375.001375.001375.001375.00600825000
2016-11-251400.001400.001375.001375.0026003630600
2016-11-241375.001400.001375.001395.0015002082100
2016-11-221373.001375.001360.001375.0022003018500
2016-11-211361.001371.001361.001371.00300410300
2016-11-181374.001374.001374.001374.00100137400
2016-11-171374.001377.001351.001351.0017002328900
2016-11-161355.001355.001355.001355.00500677500
2016-11-151369.001369.001350.001350.0012001625700
2016-11-141368.001368.001356.001368.00600819600
2016-11-111350.001350.001350.001350.00100135000
2016-11-101343.001347.001343.001347.00300403500
2016-11-091353.001353.001323.001330.0030004022600
2016-11-081352.001353.001352.001353.009001217500
2016-11-071350.001350.001350.001350.009001215000
2016-11-041350.001360.001350.001351.00500676100
2016-11-021380.001380.001351.001351.009001224400
2016-11-0100
2016-10-311378.001378.001350.001350.0015002057900
2016-10-2800
2016-10-2700
2016-10-261380.001380.001380.001380.00500690000
2016-10-251415.001417.001381.001381.0030004227800
2016-10-241388.001399.001388.001390.0011001535800
2016-10-211380.001386.001380.001386.00400553200
2016-10-201372.001382.001372.001377.00840011558600
2016-10-191381.001381.001380.001380.0018002485100
2016-10-181398.001398.001378.001378.009001243100
2016-10-1700
2016-10-141399.001399.001397.001397.0012001678400
2016-10-131394.001394.001394.001394.00400557600
2016-10-121370.001394.001370.001394.0013001805700
2016-10-111386.001386.001370.001370.008001100800
2016-10-071364.001367.001356.001356.008001089400
2016-10-061374.001374.001369.001369.008001097700
2016-10-051365.001390.001365.001389.00500687400
2016-10-041396.001396.001389.001389.00200278500
2016-10-031400.001400.001355.001398.0022003044500
2016-09-301398.001398.001353.001397.0029004010500
2016-09-291370.001393.001370.001393.0013001787900
2016-09-281390.001399.001387.001398.0013001816000
2016-09-271370.001380.001361.001380.00500687100
2016-09-261398.001398.001370.001370.0038005297500
2016-09-231353.001385.001353.001385.0021002858900
2016-09-211375.001383.001362.001381.0018002477700
2016-09-201341.001370.001341.001358.0025003394500
2016-09-161357.001359.001355.001359.0014001901000
2016-09-151358.001362.001322.001323.0038005079800
2016-09-141359.001360.001355.001360.0022002991200
2016-09-131360.001360.001359.001360.009001223600
2016-09-121336.001341.001320.001341.0039005182300
2016-09-091383.001383.001336.001336.00970013104200
2016-09-081380.001382.001361.001382.0014001930400
2016-09-071375.001380.001330.001370.0024003266700
2016-09-061351.001379.001351.001379.0012001637300
2016-09-051361.001363.001360.001361.0015002041700
2016-09-021359.001375.001359.001375.0016002189500
2016-09-011350.001350.001330.001341.0026003465200
2016-08-311340.001370.001340.001370.0021002852000
2016-08-301365.001365.001332.001360.0016002162600
2016-08-291350.001350.001330.001330.0033004407700
2016-08-261380.001383.001350.001373.0020002743300
2016-08-251372.001372.001350.001370.001470020123900
2016-08-241306.001312.001300.001312.0038004949900
2016-08-231315.001330.001299.001299.0018002365000
2016-08-221286.001291.001286.001291.0011001415100
2016-08-191310.001310.001300.001310.0012001563400
2016-08-181319.001319.001301.001301.00400525800
2016-08-1700
2016-08-161309.001319.001309.001319.008001048800
2016-08-151300.001300.001294.001294.00600779400
2016-08-121300.001300.001300.001300.00200260000
2016-08-101328.001328.001300.001300.00400526800
2016-08-091324.001330.001321.001321.0012001592500
2016-08-081301.001324.001301.001324.00600788600
2016-08-051315.001320.001310.001320.0027003556800
2016-08-041320.001320.001310.001320.0031004091000
2016-08-031315.001315.001310.001310.0010001313000
2016-08-021309.001310.001300.001310.0016002091400
2016-08-011285.001295.001285.001295.00300386900
2016-07-291296.001296.001296.001296.00100129600
2016-07-281299.001300.001285.001300.0016002075400
2016-07-271290.001290.001290.001290.00500645000
2016-07-261281.001282.001281.001282.00400512600
2016-07-251307.001308.001297.001298.0027003525700
2016-07-221292.001298.001292.001298.00400518100
2016-07-211277.001295.001270.001290.0011001408800
2016-07-201300.001306.001300.001300.0014001820900
2016-07-191276.001295.001276.001295.0010001289500
2016-07-151305.001310.001262.001275.0073009516100
2016-07-141250.001250.001235.001245.001000012498000
2016-07-131240.001240.001240.001240.0074009176000
2016-07-121220.001240.001211.001240.0036004426300
2016-07-111200.001220.001200.001220.00500607800
2016-07-081227.001227.001189.001200.0018002156000
2016-07-0700
2016-07-061230.001230.001192.001199.0020002398200
2016-07-051201.001201.001201.001201.00100120100
2016-07-041193.001220.001193.001220.0024002894300
2016-07-011220.001240.001220.001220.0011001353200
2016-06-301220.001240.001219.001220.0017002076900
2016-06-291220.001230.001220.001223.00500611300
2016-06-281200.001220.001200.001220.0010001213200
2016-06-271173.001200.001167.001200.0029003404000
2016-06-241250.001250.001167.001167.00910011008700
2016-06-231250.001250.001250.001250.00300375000
2016-06-221249.001249.001246.001246.00200249500
2016-06-211234.001260.001230.001250.0035004337100
2016-06-201233.001250.001233.001250.0020002493400
2016-06-171233.001245.001233.001245.00400494500
2016-06-161259.001259.001230.001233.0024002978800
2016-06-151252.001260.001241.001259.0031003879700
2016-06-141273.001273.001260.001260.0012001519000
2016-06-131299.001299.001265.001278.0037004733700
2016-06-101315.001315.001297.001300.0041005358700
2016-06-091308.001319.001291.001315.0029003805300
2016-06-081306.001315.001296.001307.0019002485900
2016-06-071302.001312.001300.001312.0024003128300
2016-06-061281.001309.001272.001309.0020002582800
2016-06-031296.001302.001296.001302.0022002856100
2016-06-021293.001298.001285.001297.00600776300
2016-06-011270.001284.001270.001280.0016002046200
2016-05-311270.001271.001270.001270.0014001778200
2016-05-301270.001280.001270.001270.008001017400
2016-05-271270.001285.001270.001271.0011001403700
2016-05-261271.001296.001270.001270.00700892000
2016-05-251298.001299.001269.001270.0026003363900
2016-05-241263.001268.001255.001268.0015001887200
2016-05-231288.001288.001222.001256.001160014485700
2016-05-201284.001298.001283.001288.0020002584000
2016-05-191300.001303.001280.001300.0029003769300
2016-05-181298.001309.001271.001300.0033004264900
2016-05-171277.001290.001277.001289.0014001800500
2016-05-161271.001291.001270.001275.0013001660900
2016-05-131299.001299.001270.001290.0025003201500
2016-05-121276.001299.001276.001299.0024003085900
2016-05-111310.001317.001272.001277.0068008853400
2016-05-101291.001299.001284.001299.0041005286000
2016-05-091290.001290.001284.001290.0033004248600
2016-05-061279.001298.001277.001297.0017002201700
2016-05-021240.001305.001239.001260.0063007891300
2016-04-281288.001289.001270.001270.00870011138900
2016-04-271300.001314.001276.001284.0054006964700
2016-04-261277.001300.001259.001290.002450031378300
2016-04-251396.001396.001377.001380.001060014671100
2016-04-221379.001380.001361.001373.0060008237400

   ※ 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