[7705 東証2部] ジーエル 日足 時系列データ (2008年)

[7705 東証2部] ジーエル (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-301001.001001.001001.001001.00100100100
2008-12-2900
2008-12-2600
2008-12-251039.001039.001000.001000.0028002901400
2008-12-241012.001027.001012.001027.0018001836400
2008-12-221003.001003.001003.001003.00100100300
2008-12-191035.001035.001002.001002.0018001853900
2008-12-181040.001040.001039.001039.0016001662500
2008-12-171038.001039.001038.001039.0018001868500
2008-12-161050.001050.00990.00990.0016001674000
2008-12-151061.001062.001061.001061.0016001697700
2008-12-121061.001061.001061.001061.0013001379300
2008-12-11967.001060.00966.001060.00900935300
2008-12-1000
2008-12-09960.00960.00960.00960.0010096000
2008-12-08979.00980.00970.00980.00600586700
2008-12-051077.001077.001077.001077.00700753900
2008-12-041065.001065.001025.001025.0026002709000
2008-12-031066.001066.001066.001066.0011001172600
2008-12-021067.001067.001050.001067.0071007574000
2008-12-01976.001027.00976.001027.0026002571500
2008-11-28970.00970.00925.00930.0023002177500
2008-11-271040.001040.00968.00970.0025002499700
2008-11-261040.001040.001040.001040.00700728000
2008-11-251059.001059.001050.001050.0035003705500
2008-11-211001.001019.001000.001019.0020002002100
2008-11-201020.001020.001002.001005.00800809500
2008-11-191023.001023.001023.001023.00100102300
2008-11-181022.001080.001021.001021.0011001134700
2008-11-171021.001021.001021.001021.00200204200
2008-11-141020.001020.001010.001020.0014001427000
2008-11-131020.001020.001020.001020.0015001530000
2008-11-121053.001056.001053.001055.0011001160200
2008-11-111031.001071.001031.001050.00500525300
2008-11-101071.001071.001051.001051.00200212200
2008-11-071080.001080.001061.001062.00500534500
2008-11-061110.001110.001110.001110.00100111000
2008-11-051130.001130.001130.001130.0010001130000
2008-11-041100.001100.001080.001080.00700768000
2008-10-311100.001115.001100.001100.00700771500
2008-10-301100.001121.001100.001120.00300334100
2008-10-291100.001100.001100.001100.00300330000
2008-10-281114.001114.001100.001100.00400441700
2008-10-271100.001174.001100.001174.0011001269200
2008-10-241192.001192.001150.001174.0027003199800
2008-10-231211.001211.001180.001200.0024002862900
2008-10-221231.001231.001211.001211.00500610400
2008-10-211200.001220.001200.001219.00500606900
2008-10-201200.001200.001200.001200.00100120000
2008-10-171196.001201.001196.001200.00600719700
2008-10-161197.001197.001197.001197.00100119700
2008-10-151210.001210.001210.001210.00200242000
2008-10-141220.001310.001220.001310.00400506000
2008-10-101200.001250.001200.001240.00400491000
2008-10-091200.001200.001200.001200.00100120000
2008-10-0800
2008-10-071200.001200.001200.001200.00100120000
2008-10-061285.001285.001285.001285.00200257000
2008-10-031301.001320.001300.001300.008001044100
2008-10-021448.001448.001425.001425.00600857300
2008-10-0100
2008-09-301433.001433.001433.001433.00400573200
2008-09-291471.001471.001471.001471.00100147100
2008-09-261500.001500.001499.001500.0011001649800
2008-09-251546.001546.001522.001522.0020003087200
2008-09-2400
2008-09-221440.001440.001440.001440.00500720000
2008-09-191410.001411.001410.001411.00500705300
2008-09-181445.001445.001366.001366.00400570100
2008-09-171332.001445.001332.001445.0029004022600
2008-09-161300.001331.001281.001331.0060007798000
2008-09-121530.001530.001480.001480.0012001797000
2008-09-111530.001530.001525.001530.00600917100
2008-09-101520.001530.001520.001530.0013001986000
2008-09-091520.001520.001520.001520.00500760000
2008-09-081515.001520.001514.001520.009001364700
2008-09-051633.001633.001514.001514.00400641300
2008-09-041640.001640.001640.001640.00400656000
2008-09-031640.001640.001640.001640.00200328000
2008-09-0200
2008-09-0100
2008-08-291643.001643.001640.001640.00500820900
2008-08-281643.001643.001643.001643.00300492900
2008-08-271643.001643.001643.001643.00300492900
2008-08-261643.001643.001643.001643.00300492900
2008-08-251644.001644.001644.001644.0020003288000
2008-08-2200
2008-08-2100
2008-08-201630.001630.001540.001550.007001124000
2008-08-191630.001630.001630.001630.00500815000
2008-08-181630.001630.001630.001630.00500815000
2008-08-151630.001630.001630.001630.00600978000
2008-08-141630.001630.001630.001630.00600978000
2008-08-131631.001632.001631.001632.00400652500
2008-08-121630.001630.001630.001630.00100163000
2008-08-111625.001626.001624.001626.0019003088300
2008-08-081625.001625.001625.001625.00300487500
2008-08-0700
2008-08-061625.001625.001625.001625.00100162500
2008-08-0500
2008-08-041583.001583.001583.001583.00100158300
2008-08-011703.001703.001703.001703.00100170300
2008-07-311706.001706.001706.001706.00500853000
2008-07-301700.001706.001700.001706.007001191100
2008-07-291725.001725.001700.001700.007001197500
2008-07-281725.001725.001725.001725.006001035000
2008-07-251727.001727.001724.001724.001630028148700
2008-07-241610.001645.001610.001645.009001460500
2008-07-231625.001625.001570.001610.0037005838000
2008-07-221600.001600.001600.001600.00300480000
2008-07-181630.001630.001600.001600.009001452000
2008-07-171625.001630.001570.001630.0022003482700
2008-07-161626.001626.001625.001625.00600975300
2008-07-151690.001690.001626.001626.008001330500
2008-07-141690.001690.001690.001690.00400676000
2008-07-111690.001690.001690.001690.006001014000
2008-07-101690.001690.001689.001689.006001013900
2008-07-091690.001690.001690.001690.006001014000
2008-07-081630.001630.001630.001630.00300489000
2008-07-071680.001680.001626.001626.00400666600
2008-07-041680.001680.001680.001680.00500840000
2008-07-031680.001680.001680.001680.00200336000
2008-07-021732.001732.001673.001673.0010001709900
2008-07-011733.001733.001730.001730.008001384600
2008-06-3000
2008-06-271740.001743.001740.001740.00400696300
2008-06-261770.001770.001770.001770.0017003009000
2008-06-251758.001762.001754.001762.0021003692200
2008-06-241787.001788.001775.001788.0022003921900
2008-06-231789.001789.001780.001786.0012002144100
2008-06-201799.001799.001796.001796.0013002338100
2008-06-191790.001799.001790.001799.0011001969900
2008-06-181779.001790.001779.001790.009001602200
2008-06-171783.001783.001753.001779.00500882100
2008-06-161759.001760.001753.001753.0017002984600
2008-06-131755.001755.001755.001755.00200351000
2008-06-121751.001751.001751.001751.0011001926100
2008-06-111818.001818.001750.001750.0016002877500
2008-06-101820.001820.001820.001820.0011002002000
2008-06-091798.001802.001798.001802.0013002339000
2008-06-061800.001800.001800.001800.006001080000
2008-06-051800.001800.001800.001800.009001620000
2008-06-041800.001800.001800.001800.0012002160000
2008-06-031845.001845.001800.001800.0039007176500
2008-06-021785.001795.001785.001785.0024004290000
2008-05-301692.001700.001605.001700.0020003345000
2008-05-291650.001650.001650.001650.007001155000
2008-05-281706.001706.001650.001650.0020003390600
2008-05-271700.001700.001700.001700.0015002550000
2008-05-261700.001700.001700.001700.0018003060000
2008-05-231700.001710.001700.001700.0044007482100
2008-05-221610.001635.001600.001635.0032005157100
2008-05-211574.001625.001574.001610.0033005260100
2008-05-201572.001573.001572.001573.0015002358200
2008-05-191570.001580.001569.001570.001420022308700
2008-05-161560.001569.001558.001569.0019002968900
2008-05-151535.001560.001535.001560.0063009759000
2008-05-141540.001560.001501.001515.001780027194900
2008-05-131450.001450.001450.001450.00100145000
2008-05-121450.001450.001450.001450.0010001450000
2008-05-091430.001430.001430.001430.00400572000
2008-05-081430.001430.001430.001430.00100143000
2008-05-071430.001430.001410.001410.0030004245000
2008-05-021435.001435.001430.001430.00300429500
2008-05-011454.001454.001410.001430.0023003292800
2008-04-301465.001465.001465.001465.00500732500
2008-04-2800
2008-04-251469.001469.001450.001454.0024003514200
2008-04-241450.001470.001450.001470.0014002041600
2008-04-231450.001450.001450.001450.0017002465000
2008-04-221451.001461.001451.001461.00300436300
2008-04-211500.001501.001478.001478.0012001789600
2008-04-181495.001495.001495.001495.00600897000
2008-04-171450.001450.001450.001450.00100145000
2008-04-161460.001460.001460.001460.009001314000
2008-04-151461.001461.001461.001461.0010001461000
2008-04-141500.001500.001500.001500.00300450000
2008-04-1100
2008-04-101500.001500.001497.001497.00300449500
2008-04-091491.001497.001491.001497.00200298800
2008-04-081502.001502.001502.001502.00300450600
2008-04-071540.001540.001535.001535.00200307500
2008-04-041510.001540.001510.001540.00300456000
2008-04-031551.001551.001540.001540.0010001542100
2008-04-021555.001555.001555.001555.00100155500
2008-04-011555.001555.001555.001555.00200311000
2008-03-3100
2008-03-281550.001550.001550.001550.00200310000
2008-03-271594.001594.001560.001560.00600939400
2008-03-261560.001560.001560.001560.00100156000
2008-03-251630.001630.001627.001627.0017002770700
2008-03-241570.001590.001531.001590.0028004387800
2008-03-211530.001530.001528.001529.0017002600400
2008-03-191510.001510.001510.001510.0019002869000
2008-03-181530.001530.001510.001510.00300457000
2008-03-171630.001630.001540.001541.0013002092100
2008-03-141550.001550.001540.001540.009001387000
2008-03-131577.001577.001540.001540.008001243900
2008-03-121600.001600.001580.001580.0034005418700
2008-03-111600.001600.001600.001600.00500800000
2008-03-101600.001600.001590.001590.0014002236000
2008-03-071602.001602.001590.001590.0021003358300
2008-03-061600.001600.001600.001600.00100160000
2008-03-051601.001601.001600.001600.00300480100
2008-03-041600.001600.001599.001600.0018002879800
2008-03-031600.001601.001600.001600.0018002880100
2008-02-291610.001610.001610.001610.00500805000
2008-02-281640.001640.001610.001610.00500808000
2008-02-271610.001610.001602.001602.00600962100
2008-02-261674.001674.001640.001640.0023003800600
2008-02-251680.001680.001670.001675.0038006375400
2008-02-221600.001620.001600.001600.0055008815600
2008-02-211600.001600.001590.001590.0053008446700
2008-02-201602.001610.001600.001600.0027004332100
2008-02-191601.001629.001601.001629.0042006754000
2008-02-181515.001770.001515.001651.001010016299700
2008-02-151487.001520.001487.001515.00900013515000
2008-02-141463.001474.001463.001470.0032004702000
2008-02-131495.001495.001471.001471.0019002819900
2008-02-121491.001491.001491.001491.00300447300
2008-02-081490.001491.001490.001491.00600894100
2008-02-071502.001510.001500.001500.0027004058800
2008-02-061562.001562.001501.001501.0026003961500
2008-02-051596.001596.001562.001562.0010001589600
2008-02-041555.001555.001522.001549.0013002006900
2008-02-011549.001550.001549.001550.0011001704800
2008-01-311550.001550.001550.001550.0015002325000
2008-01-301590.001590.001555.001555.0012001897500
2008-01-291590.001594.001590.001590.0012001908400
2008-01-2800
2008-01-251599.001600.001545.001545.0032005112400
2008-01-241554.001565.001550.001565.0010001558000
2008-01-231583.001584.001524.001554.0038005859600
2008-01-221590.001590.001532.001583.0011001730100
2008-01-211600.001600.001599.001600.0013002079600
2008-01-181550.001600.001550.001600.0019003001900
2008-01-171531.001550.001531.001550.00600923800
2008-01-161572.001572.001530.001531.0061009548300
2008-01-151597.001597.001572.001572.0011001754200
2008-01-111601.001601.001571.001597.0015002389400
2008-01-101601.001601.001601.001601.0012001921200
2008-01-091605.001610.001600.001600.0017002731000
2008-01-081605.001605.001605.001605.008001284000
2008-01-071592.001600.001592.001600.0012001916800
2008-01-041599.001599.001592.001592.0013002078000

   ※ 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。 

Twitter