[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 
2017-06-231359.001378.001333.001368.001600021786700
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
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

   ※ 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