[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 
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
2016-10-12606.00610.00600.00601.0032001938200
2016-10-11609.00612.00607.00610.0031001889400
2016-10-07603.00610.00601.00609.0018001088600
2016-10-06605.00606.00597.00603.00102006146600
2016-10-05598.00604.00597.00597.0063003784000
2016-10-04598.00605.00598.00598.0026001560800
2016-10-03600.00602.00595.00598.0050002999500
2016-09-30592.00599.00592.00595.0026001553100
2016-09-29591.00603.00590.00592.0034002013700
2016-09-28590.00599.00588.00589.0023001356500
2016-09-27591.00594.00590.00591.0027001597000
2016-09-26605.00605.00598.00601.0023001380200
2016-09-23606.00606.00590.00599.00146008806500
2016-09-21595.00601.00595.00601.0017001016300
2016-09-20590.00604.00590.00592.0029001724900
2016-09-16585.00602.00585.00590.0076004508100
2016-09-15584.00591.00580.00584.0023001344700
2016-09-14587.00594.00583.00594.0032001880400
2016-09-13595.00595.00587.00589.0021001237600
2016-09-12592.00595.00592.00595.00400237100
2016-09-09592.00594.00591.00594.001100651500
2016-09-08598.00601.00587.00594.00155009271900
2016-09-07594.00603.00590.00590.001300779800
2016-09-06596.00596.00593.00594.0040002382600
2016-09-05602.00604.00594.00598.00136008166100
2016-09-02597.00601.00597.00601.00300179500
2016-09-01610.00610.00597.00603.0032001929300
2016-08-31601.00608.00599.00605.001400842500
2016-08-30600.00610.00600.00602.0029001745000
2016-08-29600.00610.00600.00610.00600362000
2016-08-26600.00600.00600.00600.00200120000
2016-08-25628.00628.00610.00610.0074004626400
2016-08-24614.00623.00614.00620.0025001548100
2016-08-23601.00614.00601.00614.00900548400
2016-08-22591.00601.00591.00601.00300178300
2016-08-19588.00603.00588.00591.001000593000
2016-08-18586.00589.00586.00589.00500293400
2016-08-17582.00597.00582.00597.00700410600
2016-08-16583.00583.00583.00583.00200116600
2016-08-15583.00583.00583.00583.00200116600
2016-08-12582.00590.00582.00583.001100643700
2016-08-10570.00580.00570.00580.0052002972500
2016-08-09584.00600.00584.00590.001200712300
2016-08-08592.00592.00585.00585.0041002403000
2016-08-05591.00591.00591.00591.00200118200
2016-08-04630.00630.00600.00600.0035002152300
2016-08-03582.00640.00582.00640.0050003085500
2016-08-02594.00594.00594.00594.00200118800
2016-08-01582.00600.00560.00600.0037002134800
2016-07-29595.00605.00595.00598.001100660500
2016-07-28594.00595.00594.00595.00500297300
2016-07-27601.00601.00590.00596.0097005764300
2016-07-26634.00634.00600.00601.0036002194900
2016-07-25645.00645.00604.00614.003720023903000
2016-07-22623.00639.00617.00631.0078004924600
2016-07-21617.00625.00616.00622.0045002791400
2016-07-20610.00619.00601.00614.0071004339600
2016-07-19600.00608.00598.00600.0090005425800
2016-07-15600.00600.00600.00600.0038002280000
2016-07-14596.00603.00596.00600.00700420200
2016-07-13596.00597.00593.00593.0017001012400
2016-07-12596.00600.00595.00595.0017001016700
2016-07-11595.00600.00594.00600.001100657600
2016-07-08595.00595.00595.00595.00200119000
2016-07-07592.00595.00592.00595.0032001902500
2016-07-06599.00599.00587.00589.001300769500
2016-07-05599.00600.00599.00600.00400239700
2016-07-04620.00620.00602.00607.001400855700
2016-07-01620.00620.00620.00620.0010062000
2016-06-30611.00617.00611.00617.0039002400200
2016-06-29606.00616.00605.00605.0026001595100
2016-06-2800
2016-06-27597.00597.00597.00597.00300179100
2016-06-24637.00637.00567.00569.00103006346200
2016-06-23635.00635.00634.00635.00400253900
2016-06-22629.00630.00626.00627.001300816300
2016-06-21619.00630.00619.00630.00600373800
2016-06-20604.00615.00604.00613.001300793300
2016-06-1700
2016-06-16605.00605.00600.00600.00700422500
2016-06-15602.00604.00602.00604.00200120600
2016-06-14611.00611.00592.00605.001400843900
2016-06-13611.00612.00611.00611.001100672300
2016-06-10610.00615.00610.00615.001000611400
2016-06-09629.00629.00609.00610.0023001404800
2016-06-08611.00639.00611.00639.0050003157000
2016-06-07620.00620.00620.00620.0010062000
2016-06-06634.00634.00634.00634.0023001458200
2016-06-03635.00635.00635.00635.00700444500
2016-06-02628.00635.00628.00635.001100692600
2016-06-01635.00635.00618.00618.0099006274600
2016-05-31630.00630.00630.00630.001400882000
2016-05-30629.00630.00629.00630.0035002204200
2016-05-27630.00636.00630.00636.002470015573600
2016-05-26629.00629.00629.00629.001300817700
2016-05-25616.00616.00614.00614.0052003203000
2016-05-24620.00626.00620.00626.0028001737200
2016-05-23601.00620.00601.00620.0088005363100
2016-05-20625.00625.00611.00621.0024001482100
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16625.00625.00610.00620.001300802700
2016-05-1300
2016-05-12640.00640.00628.00630.0044002771100
2016-05-11625.00639.00625.00631.0018001135500
2016-05-10614.00629.00612.00628.0028001733200
2016-05-09611.00616.00611.00615.001400860000
2016-05-06629.00629.00608.00608.0062003841800
2016-05-02600.00600.00590.00590.00600359000
2016-04-28619.00619.00619.00619.001000619000
2016-04-2700
2016-04-26630.00630.00620.00620.00700440000
2016-04-25640.00640.00640.00640.0049003136000
2016-04-22640.00641.00633.00641.001500958000
2016-04-21637.00638.00637.00637.00700446000
2016-04-20620.00637.00614.00637.0025001555300
2016-04-19610.00610.00610.00610.001000610000
2016-04-18587.00599.00587.00599.00800473200
2016-04-15595.00599.00595.00599.0040002381900
2016-04-14587.00596.00587.00596.00600356500
2016-04-13583.00587.00583.00587.00800466800
2016-04-12577.00583.00571.00583.00400230800
2016-04-11563.00567.00563.00567.00600339000
2016-04-08565.00572.00553.00563.001600901700
2016-04-07589.00589.00562.00581.00700405000
2016-04-06579.00599.00579.00599.00400237400
2016-04-05579.00579.00569.00569.001100635900
2016-04-04580.00581.00580.00580.0037002146100
2016-04-01580.00595.00580.00595.0036002089500
2016-03-31590.00590.00590.00590.00500295000
2016-03-30601.00601.00601.00601.00300180300
2016-03-29599.00599.00599.00599.0010059900
2016-03-28646.00646.00626.00626.00500315000
2016-03-25649.00649.00646.00646.0049003179800
2016-03-24650.00650.00630.00643.0027001719300
2016-03-23644.00646.00644.00646.00800515700
2016-03-22634.00644.00634.00643.00900573900
2016-03-18633.00641.00633.00637.0021001337900
2016-03-17634.00634.00631.00631.00200126500
2016-03-16625.00625.00625.00625.00300187500
2016-03-15620.00620.00620.00620.0010062000
2016-03-14620.00620.00610.00620.001000618900
2016-03-11609.00625.00609.00620.00900556400
2016-03-10599.00609.00599.00609.00200120800
2016-03-09593.00599.00593.00599.00200119200
2016-03-08593.00593.00593.00593.0010059300
2016-03-07593.00593.00593.00593.0010059300
2016-03-04593.00593.00593.00593.00200118600
2016-03-03594.00594.00580.00588.0027001583500
2016-03-02570.00593.00570.00591.001200696900
2016-03-01581.00581.00570.00570.0026001497000
2016-02-29588.00589.00588.00589.00400235400
2016-02-26588.00588.00587.00588.0018001057100
2016-02-25605.00605.00590.00595.0079004768500
2016-02-24594.00599.00585.00599.0018001065600
2016-02-23590.00600.00590.00594.0021001245700
2016-02-22560.00573.00560.00573.001200673900
2016-02-1900
2016-02-18552.00560.00552.00560.00600333200
2016-02-17531.00531.00527.00530.001300687700
2016-02-1600
2016-02-15526.00528.00525.00526.00900473600
2016-02-12548.00550.00510.00510.0045002318900
2016-02-10577.00577.00545.00553.0027001487800
2016-02-09578.00578.00578.00578.0010057800
2016-02-08569.00579.00568.00579.001400801800
2016-02-05577.00577.00570.00576.0023001314800
2016-02-04580.00580.00570.00578.0069003961800
2016-02-03577.00579.00572.00579.0019001094400
2016-02-02576.00577.00576.00577.00900518500
2016-02-01572.00577.00572.00576.0059003377500
2016-01-29570.00573.00570.00571.0025001426700
2016-01-28569.00577.00567.00571.001400800200
2016-01-27592.00592.00550.00569.0094005226300
2016-01-26592.00592.00592.00592.00300177600
2016-01-25584.00586.00575.00581.0063003676700
2016-01-22560.00575.00558.00575.0018001017800
2016-01-21557.00567.00547.00559.0041002278600
2016-01-20585.00586.00554.00557.00112006275900
2016-01-19591.00591.00577.00584.0036002099500
2016-01-18606.00606.00585.00592.0059003521000
2016-01-15615.00615.00608.00608.00800488000
2016-01-14609.00611.00609.00611.00400244100
2016-01-13619.00619.00607.00610.0054003290200
2016-01-12616.00616.00610.00610.001500920000
2016-01-08615.00628.00615.00628.00500309800
2016-01-07614.00614.00614.00614.0010061400
2016-01-0600
2016-01-05620.00620.00611.00612.0027001659800
2016-01-04630.00630.00616.00616.001000624000
2015-12-30618.00620.00618.00620.001400865700
2015-12-29608.00618.00608.00618.0032001954600
2015-12-28617.00617.00610.00614.00700429800
2015-12-25614.00615.00606.00607.0067004109000
2015-12-24611.00621.00605.00609.00123007494200
2015-12-22629.00629.00611.00618.0044002742800
2015-12-21628.00635.00628.00629.0023001449200
2015-12-18635.00636.00635.00635.0016001016100
2015-12-17630.00634.00630.00632.0054003410300
2015-12-16630.00630.00625.00629.0023001443700
2015-12-15629.00634.00629.00629.0036002265500
2015-12-14630.00630.00629.00629.0028001763600
2015-12-11640.00641.00631.00632.0041002605700
2015-12-10646.00646.00635.00635.0068004350300
2015-12-09651.00652.00646.00652.0035002275000
2015-12-08645.00650.00640.00649.0049003163000
2015-12-07655.00655.00645.00651.0041002663100
2015-12-04656.00656.00656.00656.001200787200
2015-12-03655.00657.00655.00655.0052003407000

   ※ 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