[7705 東証2部] ジーエル 日足 時系列データ (2009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 
2009-12-30810.00810.00810.00810.0019001539000
2009-12-2900
2009-12-28810.00810.00802.00810.001000809200
2009-12-25810.00815.00810.00810.0045003645500
2009-12-24791.00800.00791.00800.0015001195400
2009-12-22783.00791.00781.00791.0015001179600
2009-12-21772.00780.00771.00780.001000773500
2009-12-1800
2009-12-17780.00780.00771.00771.00800618100
2009-12-16780.00780.00780.00780.00200156000
2009-12-15780.00780.00780.00780.00300234000
2009-12-14780.00780.00780.00780.0010078000
2009-12-11780.00780.00780.00780.00200156000
2009-12-10785.00785.00780.00780.0023001795500
2009-12-09785.00785.00785.00785.0010078500
2009-12-08792.00792.00792.00792.00300237600
2009-12-07792.00792.00792.00792.00400316800
2009-12-04792.00792.00792.00792.0013001029600
2009-12-0300
2009-12-0200
2009-12-01795.00803.00795.00795.0093007396700
2009-11-30771.00790.00771.00790.0041003219400
2009-11-27770.00770.00766.00766.00600461600
2009-11-26761.00767.00761.00763.0015001145600
2009-11-25783.00783.00760.00760.0070005466600
2009-11-24788.00791.00788.00789.0045003554700
2009-11-20786.00789.00786.00788.00500393700
2009-11-19785.00785.00785.00785.00200157000
2009-11-18796.00796.00785.00785.00200158100
2009-11-17797.00797.00797.00797.00600478200
2009-11-16798.00798.00798.00798.00400319200
2009-11-13808.00808.00790.00790.001000798200
2009-11-12817.00817.00816.00817.001100897900
2009-11-11821.00821.00821.00821.00200164200
2009-11-10816.00820.00816.00820.001000816700
2009-11-09825.00825.00819.00819.0016001314800
2009-11-06834.00844.00834.00835.00700585500
2009-11-05850.00850.00841.00849.00500422200
2009-11-04854.00854.00854.00854.00200170800
2009-11-02862.00862.00850.00854.0038003250900
2009-10-30870.00880.00860.00865.0024002077900
2009-10-29900.00901.00900.00900.00300270100
2009-10-28901.00901.00901.00901.00300270300
2009-10-27900.00920.00900.00920.00500456000
2009-10-26911.00920.00900.00900.0019001734500
2009-10-23938.00938.00909.00909.0043004016700
2009-10-22938.00948.00938.00948.00900851000
2009-10-21958.00958.00928.00938.0020001881300
2009-10-20950.00959.00950.00958.0016001532500
2009-10-19945.00950.00941.00950.00600566700
2009-10-16950.00950.00950.00950.00200190000
2009-10-15950.00950.00950.00950.00200190000
2009-10-14950.00950.00950.00950.00200190000
2009-10-13958.00958.00950.00950.0055005257600
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-061000.001000.00998.00998.00200199800
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-301025.001025.001025.001025.00200205000
2009-09-2900
2009-09-2800
2009-09-251072.001072.001025.001025.0035003721700
2009-09-241080.001090.001075.001075.0014001518600
2009-09-181108.001108.001100.001100.0012001324700
2009-09-171086.001095.001085.001095.00800869100
2009-09-161119.001119.001076.001096.0010001090900
2009-09-151150.001150.001150.001150.00100115000
2009-09-1400
2009-09-111155.001155.001155.001155.00100115500
2009-09-1000
2009-09-0900
2009-09-081135.001155.001130.001155.0029003293100
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-311175.001175.001175.001175.00100117500
2009-08-2800
2009-08-271175.001175.001175.001175.00200235000
2009-08-261175.001175.001175.001175.00300352500
2009-08-251177.001180.001177.001180.0028003296500
2009-08-241214.001217.001213.001217.0021002550600
2009-08-211209.001210.001209.001210.0010001209800
2009-08-201210.001210.001210.001210.00100121000
2009-08-191190.001190.001190.001190.00100119000
2009-08-181190.001190.001190.001190.00100119000
2009-08-171189.001190.001180.001190.00700830900
2009-08-141190.001190.001190.001190.00500595000
2009-08-131181.001181.001180.001180.00700826100
2009-08-121190.001190.001190.001190.00100119000
2009-08-111190.001190.001190.001190.00500595000
2009-08-101200.001200.001190.001190.00600718000
2009-08-071220.001220.001210.001215.00500606500
2009-08-0600
2009-08-051240.001240.001240.001240.0013001612000
2009-08-041220.001220.001220.001220.00100122000
2009-08-0300
2009-07-311220.001220.001220.001220.00300366000
2009-07-301240.001240.001230.001230.00200247000
2009-07-291241.001241.001241.001241.00200248200
2009-07-281270.001270.001260.001260.00500631000
2009-07-271300.001300.001300.001300.00200260000
2009-07-241302.001342.001302.001302.002280029693600
2009-07-231212.001240.001212.001240.0042005148200
2009-07-221188.001210.001184.001210.0061007310000
2009-07-211176.001194.001175.001188.0018002127700
2009-07-171188.001189.001175.001175.0015001767900
2009-07-161167.001189.001165.001189.0010001172300
2009-07-151154.001157.001154.001157.00500577600
2009-07-1400
2009-07-131155.001157.001154.001154.009001039600
2009-07-101166.001170.001153.001153.00800926700
2009-07-091167.001170.001163.001167.00500583400
2009-07-081162.001167.001162.001167.0012001395900
2009-07-071162.001162.001162.001162.00500581000
2009-07-061161.001161.001161.001161.00600696600
2009-07-0300
2009-07-021179.001179.001159.001159.00400467600
2009-07-011174.001179.001174.001179.00500588900
2009-06-3000
2009-06-2900
2009-06-261195.001195.001137.001189.0020002352300
2009-06-251195.001196.001194.001195.0038004541000
2009-06-241159.001198.001154.001196.0014001652600
2009-06-231153.001153.001150.001150.00600690600
2009-06-221150.001150.001150.001150.00300345000
2009-06-1900
2009-06-181150.001150.001150.001150.00500575000
2009-06-171150.001150.001150.001150.00700805000
2009-06-161190.001190.001190.001190.00100119000
2009-06-151189.001190.001182.001190.0016001901000
2009-06-121158.001158.001158.001158.00100115800
2009-06-111187.001187.001187.001187.00500593500
2009-06-101194.001194.001194.001194.00500597000
2009-06-091194.001194.001194.001194.00500597000
2009-06-0800
2009-06-051198.001198.001198.001198.00300359400
2009-06-0400
2009-06-031200.001200.001200.001200.00500600000
2009-06-0200
2009-06-011228.001228.001213.001213.0061007489300
2009-05-291130.001170.001130.001170.0015001703300
2009-05-281130.001130.001130.001130.00800904000
2009-05-271111.001111.001110.001110.0011001221100
2009-05-261170.001170.001110.001110.0013001491000
2009-05-251160.001170.001160.001170.0070008159000
2009-05-221122.001140.001120.001140.0023002584200
2009-05-211133.001133.001113.001120.0017001920600
2009-05-2000
2009-05-191123.001125.001123.001125.00500562300
2009-05-181119.001119.001119.001119.009001007100
2009-05-151119.001119.001119.001119.00300335700
2009-05-141119.001119.001119.001119.00200223800
2009-05-131119.001119.001119.001119.0014001566600
2009-05-121119.001119.001119.001119.00100111900
2009-05-111120.001120.001120.001120.00100112000
2009-05-081118.001120.001118.001120.00800895700
2009-05-0700
2009-05-011100.001100.001100.001100.00700770000
2009-04-301102.001102.001102.001102.00100110200
2009-04-281155.001155.001115.001115.0012001378000
2009-04-271155.001155.001155.001155.0012001386000
2009-04-241080.001155.001080.001155.0045004995100
2009-04-231000.001029.001000.001029.0025002548600
2009-04-22985.00985.00984.00984.0017001674400
2009-04-21985.00985.00984.00984.0018001771300
2009-04-20985.00985.00984.00984.0017001672900
2009-04-17983.00983.00983.00983.001000983000
2009-04-16972.00982.00972.00982.00500487000
2009-04-15972.00972.00972.00972.00600583200
2009-04-14972.00972.00972.00972.00200194400
2009-04-1300
2009-04-1000
2009-04-09971.00971.00971.00971.00300291300
2009-04-08980.00980.00980.00980.0022002156000
2009-04-07980.00980.00980.00980.0010098000
2009-04-06980.00980.00980.00980.0010098000
2009-04-03980.00980.00980.00980.0010098000
2009-04-02960.00960.00960.00960.00400384000
2009-04-01960.00960.00960.00960.0023002208000
2009-03-3100
2009-03-3000
2009-03-27960.00960.00960.00960.0011001056000
2009-03-2600
2009-03-25975.00990.00970.00975.001480014430500
2009-03-24981.00985.00972.00975.0042004098300
2009-03-23986.001020.00970.00970.0055005385300
2009-03-19981.00985.00975.00985.0021002057600
2009-03-18980.00985.00975.00980.0037003620400
2009-03-17980.00980.00975.00975.0011001073000
2009-03-16975.00975.00975.00975.00800780000
2009-03-13987.00987.00975.00975.0015001474400
2009-03-12981.00985.00979.00985.0021002057500
2009-03-11975.00980.00975.00980.0012001170500
2009-03-10973.00973.00973.00973.00900875700
2009-03-09975.00975.00975.00975.00800780000
2009-03-06987.00987.00975.00975.00900884700
2009-03-05987.00988.00987.00987.00800789700
2009-03-04988.00988.00988.00988.00600592800
2009-03-03988.00988.00988.00988.00700691600
2009-03-02989.00989.00988.00988.00900889800
2009-02-27989.00989.00989.00989.00500494500
2009-02-26997.00997.00995.00995.00700697300
2009-02-25999.00999.00999.00999.0039003896100
2009-02-24950.00963.00950.00963.00400383800
2009-02-23942.00942.00942.00942.00600565200
2009-02-20965.00965.00965.00965.00800772000
2009-02-19965.00965.00965.00965.00800772000
2009-02-18977.00977.00955.00955.00900877100
2009-02-17977.00977.00977.00977.00700683900
2009-02-16976.00977.00976.00977.001000976800
2009-02-13976.00976.00975.00975.001000975900
2009-02-12976.00976.00976.00976.00300292800
2009-02-10976.00976.00976.00976.00200195200
2009-02-09980.00980.00972.00972.00200195200
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-301010.001010.001010.001010.00100101000
2009-01-291005.001010.001005.001010.00700706500
2009-01-281005.001005.001005.001005.00100100500
2009-01-271005.001005.001005.001005.00300301500
2009-01-261005.001005.001005.001005.00900904500
2009-01-231010.001010.00995.001005.0037003732500
2009-01-221025.001026.001002.001018.0033003354500
2009-01-211012.001022.001012.001022.0016001630800
2009-01-201003.001010.001003.001010.00800807300
2009-01-191002.001002.001001.001001.00800801000
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-131001.001001.001001.001001.0012001201200
2009-01-091005.001005.001001.001001.0012001205600
2009-01-081005.001005.001005.001005.0011001105500
2009-01-071004.001004.001004.001004.0013001305200
2009-01-061003.001003.001003.001003.00200200600
2009-01-051002.001002.001002.001002.00200200400

   ※ 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