[7625 東証2部] グローバルダイニング 日足 時系列データ

[7625 東証2部] グローバルダイニング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23267.00323.00266.00301.001066600322987000
2017-10-20266.00268.00266.00266.003200852000
2017-10-19267.00268.00266.00266.0062001655700
2017-10-18267.00270.00267.00268.0083002220500
2017-10-17269.00269.00267.00267.002500671800
2017-10-16272.00272.00267.00268.0062001673700
2017-10-13268.00272.00266.00267.0065001741800
2017-10-12269.00272.00269.00269.0069001868700
2017-10-11270.00272.00270.00272.002100568200
2017-10-10270.00271.00267.00270.003100835500
2017-10-06272.00272.00270.00270.002000541900
2017-10-05273.00273.00270.00272.0066001789900
2017-10-04272.00272.00268.00272.0060001621100
2017-10-03272.00272.00270.00270.0082002223600
2017-10-02272.00273.00270.00272.0078002118700
2017-09-29271.00272.00268.00271.00148003997000
2017-09-28266.00282.00263.00269.007910021398900
2017-09-27267.00267.00262.00264.0050001322600
2017-09-26262.00264.00261.00264.0093002446900
2017-09-25260.00262.00259.00262.0052001356500
2017-09-22263.00263.00258.00258.0074001936000
2017-09-21257.00262.00257.00262.0073001893500
2017-09-20255.00257.00254.00255.0075001912500
2017-09-19260.00260.00255.00256.00108002787400
2017-09-15258.00258.00254.00256.0091002336500
2017-09-14259.00259.00256.00258.00700180300
2017-09-13259.00259.00255.00255.0043001103800
2017-09-12259.00259.00256.00256.002300591900
2017-09-11258.00260.00258.00260.0049001271700
2017-09-08259.00262.00254.00258.0060001541300
2017-09-07264.00264.00259.00262.003300859900
2017-09-06260.00260.00258.00259.0099002569300
2017-09-05264.00267.00260.00260.00161004235000
2017-09-04264.00264.00261.00263.002600683500
2017-09-01264.00265.00262.00265.0057001501600
2017-08-31261.00263.00261.00263.0051001335300
2017-08-30260.00262.00260.00261.003600938900
2017-08-29260.00262.00260.00262.002700704200
2017-08-28262.00262.00260.00261.0052001355400
2017-08-25262.00264.00260.00262.0053001387900
2017-08-24260.00264.00260.00264.0094002454800
2017-08-23262.00263.00262.00262.002300603500
2017-08-22263.00263.00261.00262.0067001760300
2017-08-21264.00265.00261.00264.003600945600
2017-08-18265.00265.00260.00264.002900759500
2017-08-17260.00267.00258.00266.0074001948100
2017-08-16260.00261.00253.00260.0092002369700
2017-08-15258.00259.00256.00259.00123003164600
2017-08-14260.00262.00258.00258.00116003012000
2017-08-10266.00266.00262.00262.0068001790700
2017-08-09266.00266.00263.00266.0057001509400
2017-08-08267.00267.00263.00267.0068001805100
2017-08-07266.00268.00264.00265.0048001272600
2017-08-04268.00268.00263.00265.00145003841600
2017-08-03264.00268.00264.00268.0076002021400
2017-08-02262.00265.00262.00263.0091002388300
2017-08-01266.00267.00263.00263.00193005111100
2017-07-31270.00270.00265.00269.004720012659800
2017-07-28276.00279.00276.00279.00189005246300
2017-07-27277.00279.00274.00279.00125003456400
2017-07-26276.00280.00275.00278.00172004769100
2017-07-25271.00275.00271.00275.00146003989400
2017-07-24273.00274.00273.00273.0059001613200
2017-07-21269.00275.00268.00273.00245006652800
2017-07-20272.00272.00269.00272.0053001432000
2017-07-19271.00273.00269.00270.0096002593400
2017-07-18276.00277.00264.00271.00344009319700
2017-07-14279.00279.00276.00278.00125003475200
2017-07-13272.00288.00272.00277.004490012498800
2017-07-12274.00278.00271.00271.00183004999500
2017-07-11272.00272.00271.00271.0055001494500
2017-07-10271.00272.00269.00272.003400922500
2017-07-07271.00276.00269.00269.00165004481200
2017-07-06269.00272.00269.00269.00128003452600
2017-07-05272.00275.00269.00269.00155004195600
2017-07-04270.00277.00270.00271.00289007872300
2017-07-03271.00271.00269.00270.0046001241700
2017-06-30270.00272.00270.00271.0049001325700
2017-06-29270.00272.00269.00272.0081002186100
2017-06-28271.00273.00270.00270.00225006102100
2017-06-27275.00276.00272.00272.00353009646300
2017-06-26271.00274.00271.00274.00217005903900
2017-06-23272.00274.00272.00272.0082002234400
2017-06-22276.00276.00272.00272.0083002274100
2017-06-21276.00276.00272.00274.0070001915600
2017-06-20279.00279.00274.00275.0094002601400
2017-06-19274.00275.00272.00274.00141003862200
2017-06-16274.00274.00269.00270.00236006411200
2017-06-15269.00271.00268.00271.0039001052700
2017-06-14272.00272.00268.00268.00114003079700
2017-06-13270.00272.00270.00271.0084002271600
2017-06-12267.00271.00267.00270.00135003635000
2017-06-09269.00269.00266.00266.0098002621100
2017-06-08271.00272.00268.00271.00119003211200
2017-06-07264.00271.00262.00271.0011780031172700
2017-06-06282.00282.00272.00272.004530012586200
2017-06-05282.00284.00281.00282.00185005215600
2017-06-02285.00285.00281.00283.00307008668000
2017-06-01285.00291.00284.00285.004050011582300
2017-05-31281.00284.00280.00282.00142003990200
2017-05-30283.00283.00279.00280.0064001794800
2017-05-29283.00284.00279.00281.00195005484000
2017-05-26282.00282.00278.00281.00133003717700
2017-05-25281.00281.00280.00281.001600448400
2017-05-24280.00281.00278.00281.0069001931400
2017-05-23281.00281.00279.00280.002100587700
2017-05-22277.00281.00277.00279.0044001230500
2017-05-19275.00279.00275.00278.002800776700
2017-05-18276.00279.00274.00278.00105002894300
2017-05-17279.00280.00277.00278.0050001392300
2017-05-16286.00286.00280.00281.0056001580400
2017-05-15285.00285.00280.00282.0099002791900
2017-05-12277.00282.00277.00282.0069001929100
2017-05-11279.00281.00277.00277.0091002534600
2017-05-10285.00285.00278.00281.0073002053200
2017-05-09280.00280.00277.00278.00126003510900
2017-05-08287.00287.00272.00278.00267007511000
2017-05-02271.00275.00270.00271.0099002686800
2017-05-01275.00275.00270.00272.0039001064400
2017-04-28274.00274.00266.00270.00308008287500
2017-04-27275.00280.00273.00275.00113003114300
2017-04-26273.00275.00270.00271.0079002147300
2017-04-25276.00277.00270.00273.0066001803000
2017-04-24284.00284.00272.00273.0056001561100
2017-04-21281.00281.00276.00276.0039001083500
2017-04-20272.00281.00270.00281.00249006856000
2017-04-19265.00272.00265.00271.00149004029000
2017-04-18272.00273.00267.00268.00117003146200
2017-04-17270.00270.00260.00265.00161004255400
2017-04-14273.00274.00259.00265.00277007332800
2017-04-13267.00268.00262.00265.00166004398800
2017-04-12278.00278.00268.00268.00365009894500
2017-04-11280.00284.00277.00277.00130003634300
2017-04-10286.00286.00280.00280.00106002994400
2017-04-07276.00283.00276.00281.00196005463100
2017-04-06279.00283.00272.00272.00203005599000
2017-04-05281.00286.00278.00279.00110003092500
2017-04-04294.00296.00277.00277.004990014195000
2017-04-03299.00305.00293.00295.004220012565400
2017-03-31307.00310.00301.00301.004180012762000
2017-03-30312.00314.00307.00307.005380016672200
2017-03-29330.00345.00306.00313.00386400124579700
2017-03-28308.00324.00303.00323.0026700083619300
2017-03-27286.00304.00285.00304.008430025172900
2017-03-24281.00305.00279.00292.0012570036912300
2017-03-23281.00282.00280.00281.0090002522900
2017-03-22282.00284.00280.00281.00126003544600
2017-03-21285.00287.00282.00284.00118003353500
2017-03-17290.00290.00285.00285.00123003531700
2017-03-16287.00290.00287.00289.0090002588800
2017-03-15290.00291.00288.00288.00140004043600
2017-03-14292.00292.00290.00290.0087002530300
2017-03-13296.00296.00292.00292.00190005577600
2017-03-10296.00297.00294.00294.00110003250600
2017-03-09295.00295.00292.00294.0090002641100
2017-03-08296.00296.00292.00292.00232006795200
2017-03-07294.00296.00292.00294.0096002815100
2017-03-06293.00298.00292.00293.00208006122000
2017-03-03290.00292.00290.00291.00118003433300
2017-03-02293.00295.00290.00290.00158004614800
2017-03-01296.00299.00285.00290.004730013747900
2017-02-28299.00305.00296.00297.005690017101000
2017-02-27298.00302.00293.00301.00325009697100
2017-02-24297.00304.00296.00297.00259007736100
2017-02-23298.00299.00294.00296.00154004567300
2017-02-22294.00299.00292.00295.00223006596600
2017-02-21293.00300.00290.00292.005580016430000
2017-02-20300.00306.00295.00296.003390010130700
2017-02-17294.00298.00292.00296.00233006894100
2017-02-16294.00298.00290.00294.003670010790700
2017-02-15288.00294.00287.00292.003480010075600
2017-02-14293.00297.00286.00286.005860017135800
2017-02-13293.00299.00292.00292.00259007625900
2017-02-10291.00305.00291.00292.0011090032992600
2017-02-09296.00298.00292.00292.00229006756200
2017-02-08299.00303.00295.00297.00187005565200
2017-02-07298.00301.00289.00295.004080011959600
2017-02-06291.00306.00289.00295.009740028776500
2017-02-03304.00304.00297.00297.009480028549100
2017-02-02306.00309.00303.00303.003450010549100
2017-02-01307.00313.00306.00306.004500013874200
2017-01-31314.00316.00308.00310.007190022387100
2017-01-30320.00329.00312.00314.0013970044466900
2017-01-27323.00327.00320.00324.008600027784500
2017-01-26318.00323.00315.00320.008330026573300
2017-01-25339.00356.00318.00318.00810300273204700
2017-01-24312.00318.00311.00315.007050022192600
2017-01-23319.00322.00311.00313.006180019463400
2017-01-20325.00326.00318.00318.006970022405000
2017-01-19330.00333.00320.00322.006960022628300
2017-01-18319.00344.00317.00329.0014570048074700
2017-01-17333.00338.00321.00321.0020150066071300
2017-01-16360.00361.00333.00333.00553500190628600
2017-01-13323.00394.00321.00384.001997700727701500
2017-01-12317.00323.00315.00320.003800012118500
2017-01-11320.00325.00317.00317.00276008826100
2017-01-10315.00323.00314.00320.008020025543000
2017-01-06323.00323.00317.00318.0014780047604300
2017-01-05312.00332.00310.00316.0010830034370100
2017-01-04308.00316.00307.00314.0013590042303900
2016-12-30330.00330.00314.00316.0025420081671700
2016-12-29337.00341.00332.00337.0012600042560700
2016-12-28336.00345.00331.00339.0011930040048500
2016-12-27332.00339.00330.00339.0013760045750700
2016-12-26330.00338.00329.00331.0018190060125700
2016-12-22349.00350.00332.00338.00359600122868400
2016-12-21364.00372.00363.00367.00347200127168100
2016-12-20358.00363.00355.00361.0021820078466500
2016-12-19352.00363.00350.00355.00340300121202700
2016-12-16346.00352.00344.00352.0020110069902100
2016-12-15350.00356.00344.00347.0026810093708400
2016-12-14353.00358.00341.00346.00420300146462700
2016-12-13371.00373.00341.00347.00787500280281300
2016-12-12356.00370.00344.00363.001183900422788400
2016-12-09391.00414.00351.00364.002188700820275600
2016-12-08381.00410.00366.00407.0041233001583007200
2016-12-07457.00500.00370.00397.00142471006118340800
2016-12-06382.00433.00381.00433.00240678009927277600
2016-12-05273.00353.00273.00353.0056952001969216200
2016-12-02270.00274.00270.00273.002900791400
2016-12-01273.00273.00270.00270.0071001926300
2016-11-30265.00275.00265.00269.00418700111060600
2016-11-29268.00269.00264.00265.0044001176800
2016-11-28265.00267.00262.00267.0054001424500
2016-11-25268.00268.00262.00266.0048001279300
2016-11-24264.00264.00262.00263.001900501000
2016-11-22260.00266.00260.00260.003600937700
2016-11-21259.00265.00259.00264.003600946900
2016-11-18258.00259.00258.00259.00700181200
2016-11-17258.00259.00256.00258.003400874800
2016-11-16265.00265.00255.00260.0077001998800
2016-11-15266.00266.00262.00262.001300344200
2016-11-14262.00265.00258.00260.002800731100
2016-11-11265.00266.00262.00265.003200847400
2016-11-10259.00264.00255.00258.0081002098500
2016-11-09265.00265.00252.00259.00171004394200
2016-11-08261.00268.00261.00266.002000528000
2016-11-07265.00265.00261.00261.002400630300
2016-11-04263.00268.00256.00258.00277007151600
2016-11-02267.00271.00265.00267.00209005572400
2016-11-01271.00273.00270.00270.0050001355100
2016-10-31276.00278.00272.00272.0061001682800
2016-10-28278.00278.00272.00275.0082002256600
2016-10-27273.00277.00273.00276.0057001573800
2016-10-26269.00274.00269.00273.00120003245300
2016-10-25275.00276.00274.00274.002600713700
2016-10-24279.00279.00274.00274.003600991800
2016-10-21275.00278.00275.00276.0042001160500
2016-10-20274.00281.00274.00281.0050001388500
2016-10-19278.00280.00277.00279.0042001171400

   ※ 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