[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 
2017-02-28299.00305.00296.00297.005690017101000
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
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

   ※ 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