[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 
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
2016-10-18278.00280.00273.00277.00132003667700
2016-10-17273.00280.00272.00272.0091002497800
2016-10-14274.00277.00273.00277.002200604900
2016-10-13275.00278.00274.00276.0089002464700
2016-10-12274.00280.00274.00278.0049001362600
2016-10-11276.00280.00276.00280.0046001275300
2016-10-07278.00278.00272.00277.00144003979000
2016-10-06275.00275.00270.00271.0092002513000
2016-10-05268.00276.00267.00276.0075002035700
2016-10-04266.00267.00263.00266.003400897600
2016-10-03264.00267.00264.00265.002000528600
2016-09-30267.00273.00265.00266.0092002468000
2016-09-29269.00270.00264.00267.00119003187900
2016-09-28266.00269.00262.00264.00135003573500
2016-09-27270.00271.00265.00265.0061001629200
2016-09-26275.00283.00265.00266.004130011301600
2016-09-23260.00266.00260.00266.003600947000
2016-09-21260.00265.00260.00263.0049001283900
2016-09-20259.00261.00259.00259.0056001451600
2016-09-16260.00262.00260.00261.003600936800
2016-09-15266.00266.00262.00262.002400631300
2016-09-14261.00265.00261.00265.001300340300
2016-09-13266.00267.00262.00265.002900767500
2016-09-12263.00268.00263.00266.0075001998700
2016-09-09268.00268.00263.00263.002800742500
2016-09-08268.00268.00256.00263.004260011288400
2016-09-07275.00281.00272.00272.00238006553100
2016-09-06267.00283.00266.00283.00534700143310400
2016-09-05257.00279.00254.00270.009860026219200
2016-09-02261.00261.00255.00255.001300333500
2016-09-01264.00264.00261.00261.001900497400
2016-08-31264.00264.00253.00256.003100795300
2016-08-30258.00262.00254.00258.0076001953900
2016-08-29263.00270.00258.00258.0077002028700
2016-08-26255.00260.00252.00260.003700945900
2016-08-25254.00259.00253.00259.003200826300
2016-08-24254.00258.00252.00254.003100784300
2016-08-23253.00262.00251.00253.00146003781700
2016-08-22255.00260.00253.00255.003300841500
2016-08-19262.00262.00258.00259.003700962500
2016-08-18262.00262.00262.00262.00500131000
2016-08-17261.00265.00256.00257.00116003013400
2016-08-16267.00267.00260.00260.002000528500
2016-08-15260.00267.00260.00267.00600156800
2016-08-12268.00268.00261.00262.001500395400
2016-08-10262.00270.00261.00264.00118003092100
2016-08-09262.00266.00261.00262.0040001051100
2016-08-08271.00271.00265.00266.002100559500
2016-08-05264.00269.00264.00269.0070001858300
2016-08-04264.00270.00260.00268.0060001592600
2016-08-03258.00266.00256.00260.0070001815300
2016-08-02255.00270.00253.00259.00150003963800
2016-08-01255.00260.00251.00257.0085002169700
2016-07-29258.00264.00257.00261.00320008285200
2016-07-28264.00282.00264.00272.00158004263900
2016-07-27271.00271.00265.00268.0092002473100
2016-07-26273.00279.00272.00272.0060001640200
2016-07-25281.00289.00272.00277.00180005014900
2016-07-22277.00285.00270.00282.00303008438100
2016-07-21255.00287.00255.00277.006250017252600
2016-07-20255.00256.00255.00255.00900230000
2016-07-19260.00260.00251.00255.0042001077700
2016-07-15247.00251.00247.00250.002600646400
2016-07-14255.00255.00242.00250.0066001625800
2016-07-13246.00250.00246.00248.001600394600
2016-07-12250.00251.00250.00250.003100775300
2016-07-11250.00250.00246.00246.001100271000
2016-07-08257.00257.00249.00249.0030076300
2016-07-07246.00257.00246.00252.0059001479000
2016-07-06248.00253.00246.00250.0045001124200
2016-07-05250.00250.00250.00250.002100525000
2016-07-04253.00253.00248.00250.0063001585600
2016-07-01245.00250.00245.00248.003600892200
2016-06-30245.00250.00245.00245.002500616600
2016-06-29248.00248.00241.00245.00137003377400
2016-06-28240.00245.00240.00242.00111002695500
2016-06-27243.00250.00237.00245.00225005457900
2016-06-24253.00253.00226.00236.00214005140000
2016-06-23245.00254.00245.00253.0057001420100
2016-06-22250.00250.00247.00247.0079001972200
2016-06-21246.00253.00246.00253.0060001506400
2016-06-20250.00253.00249.00252.0060001500800
2016-06-17252.00255.00250.00251.0059001485800
2016-06-16254.00255.00251.00255.0073001843500
2016-06-15251.00254.00251.00252.0045001136300
2016-06-14261.00264.00250.00254.00228005869400
2016-06-13269.00269.00261.00263.0079002090300
2016-06-10267.00270.00267.00270.002000535100
2016-06-09270.00271.00265.00267.0079002118300
2016-06-08274.00274.00270.00270.003500948900
2016-06-07272.00272.00269.00272.0054001466300
2016-06-06266.00269.00265.00269.0053001414400
2016-06-03269.00270.00263.00267.00113003011200
2016-06-02275.00276.00268.00270.00127003448400
2016-06-01276.00276.00274.00275.0054001486200
2016-05-31274.00278.00273.00273.0077002114800
2016-05-30270.00276.00270.00274.0057001560000
2016-05-27281.00281.00273.00273.0060001660600
2016-05-26274.00281.00270.00278.00157004329100
2016-05-25274.00279.00273.00274.0099002728600
2016-05-24277.00277.00272.00272.0087002386100
2016-05-23274.00282.00271.00275.00284007846300
2016-05-20265.00272.00265.00272.0079002113100
2016-05-19268.00270.00266.00269.0065001736200
2016-05-18269.00273.00264.00267.00203005440500
2016-05-17270.00277.00265.00269.00254006863500
2016-05-16281.00289.00272.00272.00208005771500
2016-05-13284.00292.00279.00283.00264007488200
2016-05-12283.00328.00283.00283.0021960067205700
2016-05-11273.00283.00267.00279.00156004317000
2016-05-10274.00282.00270.00273.00283007768900
2016-05-09291.00291.00273.00274.00252006990200
2016-05-06275.00281.00272.00279.00131003624800
2016-05-02273.00285.00272.00275.00215005936800
2016-04-28298.00302.00275.00287.003790010975300
2016-04-27286.00296.00286.00290.00125003618200
2016-04-26315.00319.00281.00292.0013410039489200
2016-04-25328.00330.00320.00323.003600011656800
2016-04-22323.00335.00318.00332.004360014251200
2016-04-21310.00340.00303.00326.0011190035780300
2016-04-20297.00335.00271.00311.0026280080127400
2016-04-19285.00292.00284.00289.00319009186200
2016-04-18268.00288.00264.00286.005380014846100
2016-04-15248.00275.00247.00264.005120013437600
2016-04-14251.00254.00245.00247.0075001856500
2016-04-13253.00253.00248.00249.0049001233400
2016-04-12259.00259.00251.00255.0062001582700
2016-04-11252.00255.00244.00251.00466300117426500
2016-04-08243.00250.00241.00249.00165004031400
2016-04-07246.00251.00245.00247.002000493200
2016-04-06248.00251.00243.00245.002600636800
2016-04-05250.00251.00244.00251.0071001754800
2016-04-04255.00262.00253.00258.0042001077900
2016-04-01255.00257.00247.00254.0090002268400
2016-03-31254.00263.00251.00257.0045001155900
2016-03-30250.00256.00250.00254.0093002339500
2016-03-29257.00259.00249.00256.00170004317800
2016-03-28265.00265.00257.00258.0078002015200
2016-03-25260.00264.00259.00259.0045001170600
2016-03-24265.00265.00261.00263.002200576000
2016-03-23261.00266.00261.00262.003200846500
2016-03-22264.00267.00257.00262.00377009834600
2016-03-18270.00270.00260.00263.00183004806200
2016-03-17269.00275.00266.00266.0091002456500
2016-03-16269.00272.00265.00268.00148003968300
2016-03-15274.00275.00268.00269.003980010785000
2016-03-14278.00283.00272.00274.004450012318900
2016-03-11266.00280.00266.00279.00185005101200
2016-03-10264.00271.00264.00270.00224005973000
2016-03-09263.00275.00263.00264.00281007545500
2016-03-08270.00270.00259.00262.00379009962800
2016-03-07273.00275.00270.00271.0087002358800
2016-03-04276.00277.00272.00274.0091002507400
2016-03-03272.00275.00270.00270.00146003970900
2016-03-02275.00292.00272.00272.00220006108800
2016-03-01277.00283.00268.00272.005440014963000
2016-02-29295.00295.00283.00283.00233006686700
2016-02-26285.00300.00280.00291.007930022939400
2016-02-25274.00297.00267.00293.0026430074964300
2016-02-24253.00265.00252.00258.00237006138300
2016-02-23247.00257.00247.00253.00205005212100
2016-02-22242.00256.00242.00245.00458500111011300
2016-02-19237.00245.00237.00240.00239005701600
2016-02-18248.00255.00241.00248.00316007927600
2016-02-17255.00263.00240.00248.00381009612300
2016-02-16240.00279.00240.00255.00305007803900
2016-02-15242.00255.00236.00240.00352008675700
2016-02-12227.00287.00219.00250.0034890090012800
2016-02-10229.00229.00212.00227.00127002830500
2016-02-09232.00233.00227.00227.0095002180700
2016-02-08227.00243.00227.00243.002800660400
2016-02-05237.00244.00231.00233.0093002199800
2016-02-04244.00254.00242.00246.003200789400
2016-02-03249.00252.00246.00252.002200550100
2016-02-02261.00266.00252.00252.0084002172200
2016-02-01251.00265.00248.00253.0075001901100
2016-01-29243.00256.00240.00254.0096002338300
2016-01-28249.00252.00244.00250.0044001093900
2016-01-27237.00270.00237.00247.00203005163900
2016-01-26243.00247.00237.00237.0060001446200
2016-01-25263.00263.00244.00249.00173004427500
2016-01-22229.00233.00227.00231.0064001466600
2016-01-21241.00241.00228.00228.0076001791400
2016-01-20255.00255.00241.00241.0077001881300
2016-01-19246.00246.00241.00243.00314007632000
2016-01-18243.00251.00241.00251.0097002366000
2016-01-15265.00265.00257.00257.002500649600
2016-01-14270.00271.00261.00261.0057001511500
2016-01-13277.00277.00271.00275.0069001889500
2016-01-12268.00279.00259.00270.00211005617200
2016-01-08264.00277.00263.00266.00234006259600
2016-01-07272.00272.00260.00265.00234006211400
2016-01-06281.00286.00273.00273.00205005712500
2016-01-05286.00286.00278.00281.00281007930000
2016-01-04300.00302.00279.00286.0011890034284000
2015-12-30303.00303.00299.00300.00138004149400
2015-12-29308.00308.00301.00305.00123003723400
2015-12-28300.00316.00299.00308.00327009949800
2015-12-25300.00302.00298.00301.004900014680400
2015-12-24313.00313.00298.00298.0011410034882700
2015-12-22335.00339.00313.00313.008270026966300
2015-12-21340.00345.00335.00335.00275009327300
2015-12-18348.00350.00343.00348.002950010194400
2015-12-17340.00348.00340.00348.007580025997800
2015-12-16359.00361.00340.00340.0018270063895200
2015-12-15374.00383.00362.00362.00273700101664100
2015-12-14357.00375.00348.00375.0024750090624600
2015-12-11368.00378.00357.00362.00319600116724300
2015-12-10347.00370.00347.00357.00424900151779000
2015-12-09322.00378.00319.00352.001503000543798400
2015-12-08328.00328.00316.00325.008600027905800
2015-12-07311.00334.00310.00322.0011870038221600
2015-12-04311.00312.00306.00310.00280008657000
2015-12-03305.00309.00302.00307.00241007354200
2015-12-02304.00306.00303.00303.00116003528000
2015-12-01304.00306.00302.00303.00234007099200

   ※ 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