[7705 東証2部] ジーエルサイエンス 日足 時系列データ

[7705 東証2部] ジーエルサイエンス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171661.001698.001643.001658.0051008451200
2017-10-161700.001732.001641.001661.003580060514300
2017-10-131800.001800.001682.001687.002390041014700
2017-10-121800.001818.001760.001798.002800050247200
2017-10-111731.001799.001731.001799.00930016535600
2017-10-101700.001739.001688.001738.001600027269300
2017-10-061699.001710.001696.001700.0031005276200
2017-10-051701.001713.001682.001697.0051008658700
2017-10-041788.001788.001690.001701.001020017391500
2017-10-031764.001796.001762.001785.002430043268200
2017-10-021724.001764.001711.001758.001260021964100
2017-09-291687.001739.001687.001702.001480025334800
2017-09-281609.001724.001609.001710.001450024268600
2017-09-271572.001636.001558.001615.0053008455200
2017-09-261609.001609.001569.001572.0021003326800
2017-09-251595.001615.001581.001593.0045007172800
2017-09-221628.001628.001550.001595.00950015108900
2017-09-211685.001685.001634.001639.0043007075700
2017-09-201697.001715.001567.001686.001810030426100
2017-09-191659.001725.001657.001725.003320056509400
2017-09-151676.001676.001648.001661.00970016127400
2017-09-141664.001681.001632.001678.001340022361100
2017-09-131535.001818.001535.001663.006060099327700
2017-09-121499.001524.001492.001524.001150017346600
2017-09-111474.001504.001474.001504.0045006728400
2017-09-081489.001496.001476.001489.0020002970700
2017-09-071462.001496.001462.001465.0020002947800
2017-09-061480.001480.001451.001476.00500735500
2017-09-051455.001525.001450.001477.001590023644500
2017-09-041507.001507.001455.001455.001020015019800
2017-09-011523.001523.001486.001507.0045006795400
2017-08-311519.001544.001501.001526.001550023700100
2017-08-301497.001519.001482.001489.001220018321500
2017-08-291467.001495.001466.001495.0052007721200
2017-08-281431.001490.001427.001475.001760025756800
2017-08-251390.001429.001388.001429.001330018701000
2017-08-241404.001411.001398.001409.0025003514100
2017-08-231391.001393.001389.001389.00600834800
2017-08-221408.001408.001387.001389.00600836600
2017-08-211384.001388.001382.001382.0011001524700
2017-08-181410.001410.001373.001380.0061008476900
2017-08-171402.001423.001396.001411.00740010420800
2017-08-161374.001392.001374.001384.0018002496600
2017-08-151376.001395.001376.001390.0014001940600
2017-08-141385.001408.001365.001370.001520020959200
2017-08-101404.001411.001391.001394.001120015676900
2017-08-091465.001473.001400.001420.002750039343800
2017-08-081504.001504.001475.001483.0034005065800
2017-08-071538.001538.001472.001483.001100016432900
2017-08-041530.001545.001484.001517.003820058054400
2017-08-031457.001595.001415.001538.00154600233297800
2017-08-021360.001450.001358.001444.004050057343800
2017-08-011332.001343.001332.001334.008001068200
2017-07-311328.001355.001325.001346.0055007384400
2017-07-281346.001348.001325.001325.001570021022300
2017-07-271389.001389.001372.001376.0024003304500
2017-07-261378.001396.001378.001389.001020014154900
2017-07-251390.001390.001362.001373.002510034835200
2017-07-241355.001373.001355.001370.00840011468100
2017-07-211359.001367.001348.001354.00970013163100
2017-07-201345.001359.001345.001351.0062008388000
2017-07-191316.001348.001310.001341.00840011094900
2017-07-181303.001314.001295.001299.0074009637300
2017-07-141303.001316.001303.001316.00700918600
2017-07-131336.001339.001317.001317.0010001333900
2017-07-121335.001336.001331.001336.00500667200
2017-07-111331.001335.001318.001335.0027003593400
2017-07-101340.001340.001318.001329.0016002128800
2017-07-071323.001328.001323.001328.00300397400
2017-07-061314.001342.001314.001322.0034004517700
2017-07-051323.001335.001309.001328.0031004100500
2017-07-041335.001335.001314.001322.0038005029000
2017-07-031308.001349.001270.001322.001600020904800
2017-06-301277.001297.001264.001290.0061007801800
2017-06-291325.001331.001276.001278.001960025357400
2017-06-281350.001350.001312.001332.003070041284000
2017-06-271312.001328.001312.001328.0041005409100
2017-06-261338.001350.001308.001308.001330017644100
2017-06-231359.001378.001333.001368.001600021786700
2017-06-221326.001365.001326.001359.001070014404300
2017-06-211377.001388.001331.001354.002260030656700
2017-06-201412.001412.001381.001391.0053007405400
2017-06-191425.001427.001408.001412.0027003826800
2017-06-161385.001438.001385.001429.00940013219500
2017-06-151395.001404.001385.001387.0042005849700
2017-06-141402.001412.001396.001396.0029004067900
2017-06-131395.001419.001395.001400.00790011115000
2017-06-121442.001442.001396.001399.001600022657800
2017-06-091464.001475.001453.001475.00850012464100
2017-06-081403.001469.001399.001456.003200046162500
2017-06-071385.001410.001382.001400.001610022608300
2017-06-061384.001397.001348.001386.001580021797200
2017-06-051365.001389.001348.001378.00840011485200
2017-06-021415.001421.001351.001351.002530034969400
2017-06-011474.001476.001415.001418.001410020461800
2017-05-311460.001494.001450.001457.002600038241500
2017-05-301397.001490.001397.001490.006240090314600
2017-05-291363.001400.001363.001398.00780010826200
2017-05-261404.001405.001361.001363.001090015089800
2017-05-251390.001409.001375.001404.003640050862200
2017-05-241372.001390.001359.001390.002190030202000
2017-05-231384.001388.001363.001371.001590021915500
2017-05-221380.001392.001325.001382.006210084813000
2017-05-191317.001375.001316.001375.0084800114076500
2017-05-181234.001307.001204.001305.006650084934800
2017-05-171150.001239.001150.001237.002670031774000
2017-05-161111.001209.001111.001190.003080035923900
2017-05-151128.001128.001105.001106.0042004706900
2017-05-121100.001110.001090.001090.001610017678200
2017-05-111130.001140.001120.001123.004050045667900
2017-05-101256.001330.001185.001185.00126300161654400
2017-05-091253.001272.001253.001269.001360017194400
2017-05-081271.001275.001246.001270.002890036697200
2017-05-021259.001281.001259.001272.002300029160000
2017-05-011220.001260.001219.001259.0086700107957500
2017-04-281170.001240.001168.001219.007350088301800
2017-04-271169.001171.001160.001170.001110012966500
2017-04-261155.001171.001155.001168.001020011877000
2017-04-251130.001150.001120.001150.002130024166100
2017-04-241146.001157.001124.001139.001890021604600
2017-04-211149.001150.001130.001139.001420016201900
2017-04-201122.001150.001121.001143.001590018002400
2017-04-191167.001167.001140.001152.001710019747200
2017-04-181090.001157.001065.001157.003910043481900
2017-04-171030.001084.001023.001041.002870030185000
2017-04-14964.001039.00961.001001.003800037882500
2017-04-13900.00959.00900.00954.001610014754000
2017-04-12955.00957.00912.00915.002150020024400
2017-04-11993.001005.00950.00959.001190011697300
2017-04-10990.001006.00983.001006.0040003992800
2017-04-07990.001017.00986.00992.001120011211100
2017-04-061034.001034.00973.00976.002750027309000
2017-04-051001.001033.00996.001033.002060020901200
2017-04-041049.001054.00982.00995.004150042012300
2017-04-031099.001100.001021.001069.001540016314200
2017-03-311060.001096.001060.001094.001570016980400
2017-03-301078.001078.001050.001057.001290013631700
2017-03-291074.001088.001051.001082.0078008306400
2017-03-281086.001091.001080.001081.001630017675900
2017-03-271116.001128.001103.001106.001850020625300
2017-03-241105.001123.001101.001104.002350026105700
2017-03-231080.001105.001080.001105.001850020141800
2017-03-221074.001090.001064.001078.004230045614700
2017-03-211114.001126.001092.001104.005260058453200
2017-03-171201.001204.001114.001141.00110000127349200
2017-03-161190.001243.001154.001231.003700044337100
2017-03-151251.001269.001190.001190.006590080990800
2017-03-141358.001381.001256.001262.00123500163755300
2017-03-131225.001349.001225.001340.00103800134057900
2017-03-101206.001219.001205.001215.001080013105600
2017-03-091190.001206.001188.001203.00960011497800
2017-03-081197.001217.001193.001198.0067008064500
2017-03-071208.001216.001185.001197.001710020488300
2017-03-061197.001218.001195.001211.002140025785300
2017-03-031191.001198.001181.001186.001060012622000
2017-03-021220.001220.001167.001180.002780033037400
2017-03-011163.001218.001163.001214.002230026587900
2017-02-281160.001183.001160.001173.001730020207600
2017-02-271180.001180.001155.001163.001860021701800
2017-02-241219.001219.001185.001190.001860022317100
2017-02-231174.001220.001170.001220.001730020626900
2017-02-221193.001193.001169.001179.001600018834100
2017-02-211188.001200.001172.001175.001230014592800
2017-02-201222.001222.001180.001188.002130025488200
2017-02-171209.001229.001208.001220.001490018148700
2017-02-161241.001254.001213.001231.002130026329400
2017-02-151269.001269.001240.001257.002050025632800
2017-02-141279.001280.001220.001240.003630045504600
2017-02-131200.001263.001200.001259.006050075054700
2017-02-101168.001189.001164.001189.001420016686200
2017-02-091150.001176.001131.001168.00128300147451600
2017-02-081188.001225.001171.001202.004810057477600
2017-02-071197.001280.001156.001194.008010097025500
2017-02-061170.001190.001143.001189.005470064251500
2017-02-031107.001239.001106.001140.00115700135333400
2017-02-021150.001169.001133.001133.004190048095200
2017-02-011199.001214.001156.001172.00220800261425100
2017-01-31999.001145.00952.001145.009810099294200
2017-01-30932.00995.00928.00995.006380061070600
2017-01-27940.00940.00922.00932.002260021067500
2017-01-26950.00950.00935.00939.002960027930800
2017-01-25890.00965.00882.00955.009590087904900
2017-01-24868.00887.00864.00878.002350020637200
2017-01-23857.00878.00852.00872.002020017492600
2017-01-20835.00852.00835.00836.001590013428000
2017-01-19850.00853.00827.00836.003310027783500
2017-01-18812.00866.00810.00846.004870040861300
2017-01-17841.00841.00812.00812.004920040536200
2017-01-16860.00861.00850.00850.002140018310100
2017-01-13868.00868.00853.00854.0078006704400
2017-01-12868.00870.00855.00856.001930016580100
2017-01-11855.00879.00855.00869.001260010878400
2017-01-10863.00868.00850.00859.004000034405400
2017-01-06891.00891.00879.00879.0084007427900
2017-01-05900.00900.00889.00891.002960026585400
2017-01-04896.00915.00872.00887.004620041473600
2016-12-30884.00889.00871.00885.0060005291500
2016-12-29896.00897.00876.00887.002730024218800
2016-12-28856.00900.00856.00885.002200019476800
2016-12-27860.00860.00851.00855.00104008909300
2016-12-26876.00879.00852.00861.001700014792700
2016-12-22862.00864.00840.00846.001980016896700
2016-12-21888.00900.00862.00870.006530057925900
2016-12-20873.00889.00871.00880.003950034799000
2016-12-19844.00879.00844.00870.002560022182200
2016-12-16848.00849.00825.00842.001880015758400
2016-12-15817.00844.00817.00828.001210010060500
2016-12-14819.00819.00810.00814.0096007842800
2016-12-13809.00827.00806.00817.001550012622900
2016-12-12818.00826.00808.00809.001810014739200
2016-12-09840.00840.00811.00816.001890015496600
2016-12-08850.00870.00834.00838.002050017275700
2016-12-07861.00876.00855.00856.001890016355200
2016-12-06872.00896.00872.00876.003230028504400
2016-12-05832.00869.00825.00861.002670022547600
2016-12-02861.00861.00824.00840.001870015798200
2016-12-01880.00885.00854.00860.003560031009000
2016-11-30847.00880.00836.00868.007880067968900
2016-11-29792.00810.00780.00788.00124009854100
2016-11-28777.00805.00774.00804.001870014824100
2016-11-25796.00796.00763.00770.003170024750700
2016-11-24821.00822.00783.00792.003410027270500
2016-11-22812.00824.00809.00820.003230026384300
2016-11-21770.00815.00770.00808.005990047359500
2016-11-18770.00780.00734.00749.003670027601900
2016-11-17723.00776.00723.00757.007370055274200
2016-11-16696.00717.00696.00715.002060014631100
2016-11-15705.00705.00693.00693.0035002444900
2016-11-14692.00707.00692.00701.0047003278200
2016-11-11703.00710.00693.00696.0055003858800
2016-11-10704.00705.00693.00703.00116008102900
2016-11-09707.00707.00671.00674.002900019848700
2016-11-08710.00715.00696.00704.001940013683100
2016-11-07703.00716.00688.00715.002700019082000
2016-11-04666.00683.00662.00683.002470016534600
2016-11-02686.00686.00671.00676.00127008608800
2016-11-01700.00701.00683.00685.002030014055100
2016-10-31706.00716.00680.00691.0012870089951600
2016-10-28620.00719.00620.00719.0013970097111800
2016-10-27622.00622.00610.00619.00108006622000
2016-10-26622.00623.00615.00617.0039002413100
2016-10-25625.00630.00620.00620.001730010823700
2016-10-24620.00630.00619.00627.0084005237400
2016-10-21614.00616.00614.00616.001200737800
2016-10-20628.00628.00610.00614.001640010137700
2016-10-19607.00615.00607.00612.0032001951600
2016-10-18605.00615.00605.00605.0067004081400
2016-10-17604.00606.00603.00606.0034002053500
2016-10-14602.00602.00602.00602.00200120400
2016-10-13604.00604.00604.00604.00400241600

   ※ 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