[7705 東証2部] ジーエル 日足 時系列データ (2011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 
2011-12-3000
2011-12-29892.00892.00892.00892.0010089200
2011-12-2800
2011-12-27900.00900.00900.00900.00200180000
2011-12-26915.00915.00915.00915.0010091500
2011-12-22912.00912.00912.00912.0027002462400
2011-12-21920.00920.00890.00916.0021001914700
2011-12-20919.00919.00916.00916.00500458600
2011-12-19915.00920.00905.00920.00300274000
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-1300
2011-12-12902.00902.00902.00902.00200180400
2011-12-0900
2011-12-0800
2011-12-0700
2011-12-06916.00916.00916.00916.0010091600
2011-12-05916.00916.00916.00916.0010091600
2011-12-02909.00909.00909.00909.00200181800
2011-12-01920.00920.00905.00905.0071006529000
2011-11-30911.00915.00901.00908.0030002728000
2011-11-29901.00911.00901.00911.0012001090600
2011-11-28886.00900.00886.00900.001100982900
2011-11-25899.00899.00886.00886.0032002874500
2011-11-24918.00918.00906.00910.001000910600
2011-11-22898.00905.00895.00905.00800717800
2011-11-21908.00908.00886.00886.00800711900
2011-11-18874.00880.00874.00880.00700614500
2011-11-1700
2011-11-16871.00873.00871.00873.00800698000
2011-11-15870.00870.00870.00870.00600522000
2011-11-1400
2011-11-11860.00869.00860.00869.0029002495000
2011-11-10870.00872.00865.00872.001100956400
2011-11-09894.00894.00885.00885.00500444900
2011-11-08900.00900.00900.00900.0010090000
2011-11-07891.00891.00891.00891.00200178200
2011-11-04900.00900.00900.00900.00300270000
2011-11-0200
2011-11-01875.00890.00875.00890.001000876500
2011-10-31911.00920.00911.00920.00300274200
2011-10-2800
2011-10-2700
2011-10-26941.00941.00926.00941.00300280800
2011-10-25943.00943.00928.00928.0028002638900
2011-10-24942.00942.00935.00935.001000936300
2011-10-21939.00939.00927.00927.00900838600
2011-10-20937.00937.00937.00937.0010093700
2011-10-19922.00922.00922.00922.00400368800
2011-10-1800
2011-10-17929.00929.00929.00929.0010092900
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-07910.00910.00910.00910.00300273000
2011-10-06905.00905.00905.00905.0010090500
2011-10-0500
2011-10-04920.00920.00920.00920.00400368000
2011-10-03899.00899.00899.00899.0010089900
2011-09-30885.00885.00885.00885.00600531000
2011-09-29867.00885.00867.00885.001000877200
2011-09-28875.00880.00875.00880.00600526500
2011-09-27891.00891.00890.00890.00200178100
2011-09-26920.00920.00900.00900.00600542000
2011-09-22933.00933.00932.00933.0034003172100
2011-09-21930.00930.00924.00925.00700648600
2011-09-20924.00924.00924.00924.00200184800
2011-09-16910.00910.00910.00910.00300273000
2011-09-15900.00900.00900.00900.0010090000
2011-09-14901.00901.00900.00900.00200180100
2011-09-13900.00900.00900.00900.0010090000
2011-09-12897.00897.00890.00890.00500446300
2011-09-09900.00900.00900.00900.00200180000
2011-09-0800
2011-09-07887.00902.00887.00902.00200178900
2011-09-06905.00905.00886.00886.00300268200
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-30920.00920.00920.00920.0010092000
2011-08-29899.00900.00899.00900.001100989900
2011-08-26919.00919.00904.00904.00200182300
2011-08-25908.00923.00908.00911.0035003182100
2011-08-24918.00918.00910.00910.00900822900
2011-08-23909.00910.00908.00908.00600545500
2011-08-22907.00908.00905.00905.00600544100
2011-08-19888.00909.00888.00909.00400361500
2011-08-18889.00900.00889.00900.00200178900
2011-08-17898.00900.00898.00900.0031002785600
2011-08-1600
2011-08-15900.00900.00891.00896.00300268700
2011-08-1200
2011-08-11881.00885.00881.00885.00200176600
2011-08-10876.00876.00876.00876.0010087600
2011-08-09886.00886.00853.00860.00800692500
2011-08-08895.00895.00885.00886.0032002843400
2011-08-05900.00910.00900.00910.001100993900
2011-08-04900.00930.00890.00930.0029002611900
2011-08-03912.00912.00903.00910.001100997400
2011-08-02930.00930.00921.00921.00800743000
2011-08-01985.00985.00950.00950.00500482000
2011-07-29990.00992.00990.00991.00900892000
2011-07-28986.00986.00986.00986.0010098600
2011-07-2700
2011-07-261044.001044.001001.001002.00800806500
2011-07-251055.001055.001025.001045.002010021189600
2011-07-221000.001008.00992.001005.0036003604900
2011-07-21997.00997.00990.00990.0018001784200
2011-07-20992.00999.00987.00998.0018001788100
2011-07-19984.00992.00980.00992.0024002364100
2011-07-15984.00985.00983.00983.00600590300
2011-07-14986.00993.00985.00993.0016001577800
2011-07-13989.00992.00988.00988.0040003965800
2011-07-12985.00993.00985.00985.00800789800
2011-07-11984.00987.00983.00983.0018001772900
2011-07-08989.00998.00983.00983.00500495800
2011-07-07988.00989.00988.00989.00300296600
2011-07-06988.00988.00988.00988.00200197600
2011-07-05977.00977.00977.00977.0010097700
2011-07-04992.00992.00992.00992.0010099200
2011-07-0100
2011-06-30988.00990.00988.00990.00300296800
2011-06-29978.00980.00978.00980.00200195800
2011-06-28978.00978.00978.00978.0010097800
2011-06-27963.00970.00955.00955.00400385100
2011-06-24952.00978.00952.00978.0039003723100
2011-06-23970.00980.00970.00980.001000971200
2011-06-22989.00989.00968.00970.00700680700
2011-06-21960.00960.00945.00960.00600573000
2011-06-20960.00960.00945.00945.00700669000
2011-06-17960.00960.00960.00960.00600576000
2011-06-16960.00960.00960.00960.00800768000
2011-06-1500
2011-06-1400
2011-06-13956.00958.00956.00958.00900861000
2011-06-1000
2011-06-0900
2011-06-08971.00971.00971.00971.0010097100
2011-06-0700
2011-06-06985.00985.00956.00956.00600576500
2011-06-0300
2011-06-0200
2011-06-01998.00998.00977.00978.0070006980100
2011-05-31990.00999.00989.00999.0029002876000
2011-05-30985.00989.00985.00989.00800789200
2011-05-27982.00985.00982.00985.00500491600
2011-05-26980.00980.00978.00978.00300293600
2011-05-25969.00980.00969.00979.0042004084000
2011-05-24989.00989.00983.00983.001000985600
2011-05-23992.00992.00990.00990.00500495500
2011-05-20990.00990.00985.00990.00900888800
2011-05-1900
2011-05-1800
2011-05-17980.00980.00980.00980.0011001078000
2011-05-16977.00980.00966.00980.0028002736100
2011-05-13979.00979.00979.00979.0010097900
2011-05-12981.00990.00980.00990.0030002943400
2011-05-11960.00965.00960.00960.00400384500
2011-05-10939.00939.00939.00939.00200187800
2011-05-09948.00948.00948.00948.0010094800
2011-05-06962.00962.00933.00933.00600564500
2011-05-0200
2011-04-28959.00959.00930.00932.00800749200
2011-04-27979.00979.00968.00968.00200194700
2011-04-26985.00985.00985.00985.00300295500
2011-04-251000.001000.00999.00999.0029002899800
2011-04-22975.00985.00975.00985.00700688200
2011-04-21957.00975.00957.00968.00800771800
2011-04-20950.00955.00946.00955.00300285100
2011-04-19950.00950.00950.00950.0010095000
2011-04-18940.00940.00940.00940.00300282000
2011-04-1500
2011-04-14940.00940.00940.00940.0010094000
2011-04-13914.00925.00914.00925.00700643200
2011-04-1200
2011-04-11910.00910.00909.00909.00200181900
2011-04-08920.00920.00920.00920.00200184000
2011-04-0700
2011-04-06924.00924.00920.00921.00700645100
2011-04-05944.00944.00929.00929.00300281700
2011-04-04977.00977.00974.00974.00300292600
2011-04-01977.00988.00977.00977.00300294200
2011-03-311039.001039.00962.00977.00600593900
2011-03-3000
2011-03-291044.001044.001044.001044.00100104400
2011-03-2800
2011-03-251030.001044.001015.001044.0029002986900
2011-03-24994.001000.00993.001000.00700698700
2011-03-23977.00994.00976.00994.00700686600
2011-03-22949.00950.00932.00932.00600566100
2011-03-18860.00905.00860.00905.00400353000
2011-03-17850.00850.00835.00850.00400338500
2011-03-16785.00885.00785.00875.0039003171500
2011-03-15890.00890.00785.00785.0028002339200
2011-03-14880.00935.00880.00935.0026002334100
2011-03-111077.001077.001020.001020.0051005396800
2011-03-101093.001093.001034.001078.002400025782700
2011-03-09973.00973.00973.00973.0010097300
2011-03-08971.00971.00971.00971.0010097100
2011-03-07974.00974.00974.00974.0010097400
2011-03-04974.00974.00974.00974.0010097400
2011-03-03973.00973.00973.00973.0010097300
2011-03-02969.00975.00969.00975.00200194400
2011-03-01980.00982.00980.00982.00400392300
2011-02-28968.00982.00968.00982.00300293100
2011-02-25984.00984.00969.00971.0035003432500
2011-02-24983.00983.00980.00981.0015001471700
2011-02-23980.00980.00980.00980.00300294000
2011-02-22997.001000.00990.00990.00500497000
2011-02-21987.00997.00987.00997.00300297900
2011-02-18987.00988.00987.00987.0014001381900
2011-02-17977.00977.00977.00977.0010097700
2011-02-16990.00990.00975.00975.0024002367600
2011-02-15989.00989.00989.00989.001000989000
2011-02-14986.00986.00986.00986.0010098600
2011-02-10985.00985.00980.00980.0012001177000
2011-02-0900
2011-02-08978.00980.00978.00980.00400391700
2011-02-07970.00970.00970.00970.001000970000
2011-02-04970.00970.00970.00970.0010097000
2011-02-0300
2011-02-0200
2011-02-0100
2011-01-31965.00980.00963.00980.00700680700
2011-01-28978.00978.00978.00978.00200195600
2011-01-27977.00980.00964.00964.001000974500
2011-01-26962.00977.00962.00977.00200193900
2011-01-25955.00955.00952.00955.0037003532500
2011-01-24949.00960.00949.00960.0015001430200
2011-01-21949.00949.00941.00941.00500472700
2011-01-20953.00953.00936.00945.0017001600500
2011-01-19956.00956.00937.00940.0015001414000
2011-01-18947.00956.00947.00951.0011001046100
2011-01-17949.00960.00945.00960.00600569600
2011-01-14951.00952.00946.00946.0011001044800
2011-01-13943.00950.00943.00946.001000945900
2011-01-12944.00946.00940.00941.0014001320100
2011-01-11940.00950.00940.00942.00600565200
2011-01-07944.00944.00940.00940.00600564800
2011-01-06936.00954.00936.00954.00500472000
2011-01-05954.00954.00936.00936.0011001034200
2011-01-0400

   ※ 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