[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 
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
2016-04-211399.001399.001380.001396.0064008898400
2016-04-201384.001410.001384.001398.0059008250200
2016-04-191435.001435.001323.001407.00790010993500
2016-04-181378.001441.001378.001424.002370033533100
2016-04-151347.001353.001341.001348.00780010503900
2016-04-141335.001345.001326.001345.0062008294300
2016-04-131321.001334.001320.001334.0053007049700
2016-04-121320.001328.001320.001321.0034004492800
2016-04-111323.001323.001315.001320.0031004090100
2016-04-081315.001329.001300.001305.0058007593700
2016-04-071315.001330.001308.001327.0023003029200
2016-04-061300.001316.001280.001315.0052006769000
2016-04-051333.001333.001300.001320.0042005522300
2016-04-041306.001334.001306.001334.0023003023500
2016-04-011360.001360.001304.001304.0063008407700
2016-03-311374.001375.001360.001360.0025003427700
2016-03-301365.001375.001346.001372.0053007235700
2016-03-291296.001346.001296.001346.00810010691200
2016-03-281290.001295.001290.001292.0010001292500
2016-03-251297.001298.001281.001288.0034004394100
2016-03-241264.001289.001264.001289.0015001915700
2016-03-231253.001265.001253.001255.009001131000
2016-03-221256.001261.001240.001242.0015001873300
2016-03-181277.001277.001248.001248.009001132200
2016-03-171280.001280.001280.001280.0011001408000
2016-03-161255.001255.001250.001250.00500626000
2016-03-151248.001270.001248.001250.0024003017000
2016-03-141180.001238.001180.001230.0025003041000
2016-03-111151.001192.001146.001179.0051005927700
2016-03-101130.001135.001130.001135.0013001470600
2016-03-091126.001126.001125.001125.00300337600
2016-03-081127.001129.001126.001128.00800902000
2016-03-071129.001130.001126.001129.0012001353500
2016-03-041127.001145.001122.001125.0024002729100
2016-03-031135.001150.001130.001130.0015001703800
2016-03-021142.001142.001138.001138.0025002849200
2016-03-011136.001139.001128.001138.00910010358400
2016-02-291144.001156.001134.001149.0021002404300
2016-02-261130.001145.001130.001145.0013001478000
2016-02-251135.001152.001123.001145.0032003636200
2016-02-241115.001123.001111.001123.00700782400
2016-02-231105.001122.001105.001122.0010001114100
2016-02-221110.001110.001104.001105.00800886800
2016-02-191104.001106.001090.001100.0029003173800
2016-02-181095.001104.001095.001104.0011001209900
2016-02-171102.001105.001090.001091.0028003080700
2016-02-161103.001133.001103.001116.0078008617300
2016-02-151112.001142.001097.001103.002830031172500
2016-02-121140.001140.001100.001115.001070011904300
2016-02-101190.001190.001148.001175.0032003716700
2016-02-091196.001196.001165.001190.0016001901500
2016-02-081182.001192.001171.001192.0021002478900
2016-02-051192.001192.001182.001192.0010001185100
2016-02-041205.001205.001189.001190.00600716400
2016-02-031192.001205.001190.001205.0010001192400
2016-02-021224.001224.001195.001205.009001091600
2016-02-011224.001240.001190.001223.0039004755500
2016-01-291224.001224.001200.001215.0031003760500
2016-01-281225.001225.001223.001225.00700857300
2016-01-271195.001220.001195.001218.00800966200
2016-01-261200.001204.001187.001195.00600716000
2016-01-251210.001234.001160.001234.0049005898000
2016-01-221143.001180.001143.001180.0024002780800
2016-01-211161.001198.001143.001143.0033003807800
2016-01-201215.001222.001161.001161.0080009587000
2016-01-191224.001224.001215.001220.0021002560800
2016-01-181231.001231.001210.001224.0065007903400
2016-01-151251.001259.001241.001253.0032004002700
2016-01-141260.001260.001234.001260.0025003127800
2016-01-131245.001269.001245.001269.0015001891800
2016-01-121260.001276.001237.001245.0059007379600
2016-01-081275.001277.001267.001267.001330016947100
2016-01-071286.001298.001280.001289.0039005012600
2016-01-061304.001304.001294.001296.00400519400
2016-01-051303.001305.001290.001304.0022002861200
2016-01-041298.001300.001298.001300.0016002078300
2015-12-301305.001305.001305.001305.00400522000
2015-12-291300.001313.001300.001305.0017002219700
2015-12-281305.001306.001302.001306.00700912600
2015-12-251320.001320.001315.001315.0021002771400
2015-12-241300.001305.001273.001299.0053006832800
2015-12-221294.001309.001283.001300.0031004016100
2015-12-211300.001301.001291.001293.008001036000
2015-12-181316.001316.001300.001302.0053006943300
2015-12-171302.001310.001300.001310.0025003259300
2015-12-161311.001311.001300.001300.0013001694000
2015-12-151315.001320.001297.001310.00770010122800
2015-12-141285.001293.001272.001285.0042005381300
2015-12-111301.001302.001285.001300.001130014611300
2015-12-101296.001314.001291.001312.001190015481600
2015-12-091340.001356.001339.001356.0018002416200
2015-12-081365.001365.001340.001350.0016002156700
2015-12-071373.001373.001345.001365.0020002729700
2015-12-041352.001360.001342.001343.0017002294300
2015-12-031357.001360.001350.001360.0021002846400
2015-12-021349.001360.001335.001357.0073009864600
2015-12-011340.001350.001329.001349.0031004152100
2015-11-301348.001349.001326.001340.0072009614500
2015-11-271346.001349.001330.001349.00600803300
2015-11-261335.001350.001330.001346.0010001338800

   ※ 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