[7705 東証2部] ジーエル 日足 時系列データ (2012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 
2012-12-28911.00911.00908.00908.0011001000700
2012-12-27906.00919.00906.00919.00500456900
2012-12-26915.00919.00915.00918.00500458200
2012-12-25901.00901.00900.00900.0031002793000
2012-12-21930.00930.00908.00916.0016001461200
2012-12-20912.00927.00905.00927.0013001190200
2012-12-19902.00909.00902.00905.00500452600
2012-12-1800
2012-12-17890.00890.00887.00887.00500444700
2012-12-14890.00890.00890.00890.0010089000
2012-12-13889.00889.00889.00889.00200177800
2012-12-12900.00900.00885.00885.00200178500
2012-12-1100
2012-12-10891.00900.00891.00900.00400359100
2012-12-07885.00885.00885.00885.001000885000
2012-12-0600
2012-12-05885.00887.00884.00887.0020001770900
2012-12-04905.00905.00885.00885.0013001156200
2012-12-03920.00920.00905.00905.0073006713000
2012-11-30904.00907.00900.00907.0045004071000
2012-11-29897.00903.00897.00900.001100991200
2012-11-28899.00899.00895.00895.0021001884600
2012-11-27896.00900.00896.00900.0016001439300
2012-11-26899.00900.00899.00900.00700629800
2012-11-22889.00889.00882.00882.0035003110200
2012-11-21890.00895.00890.00893.0012001069500
2012-11-20883.00890.00883.00890.0023002042300
2012-11-19887.00887.00883.00883.00200177000
2012-11-16888.00888.00884.00884.00900798800
2012-11-1500
2012-11-14888.00888.00888.00888.00600532800
2012-11-13885.00885.00884.00884.00800707900
2012-11-12886.00886.00886.00886.00400354400
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05905.00905.00901.00905.0023002077100
2012-11-02890.00905.00890.00905.0016001438700
2012-11-01892.00892.00892.00892.00200178400
2012-10-3100
2012-10-30900.00900.00893.00893.00600538600
2012-10-29905.00909.00895.00896.0035003151200
2012-10-26890.00890.00890.00890.0010089000
2012-10-25889.00889.00889.00889.0027002400300
2012-10-24889.00889.00888.00888.00400355300
2012-10-23890.00890.00890.00890.001100979000
2012-10-22885.00890.00885.00890.0020001779500
2012-10-19885.00885.00885.00885.0031002743500
2012-10-18885.00885.00882.00883.0029002565100
2012-10-17880.00880.00880.00880.001000880000
2012-10-1600
2012-10-1500
2012-10-12879.00879.00879.00879.0010087900
2012-10-1100
2012-10-1000
2012-10-09866.00867.00866.00867.0019001647100
2012-10-0500
2012-10-04866.00866.00866.00866.00500433000
2012-10-0300
2012-10-02871.00871.00871.00871.00200174200
2012-10-01880.00880.00861.00861.001100966100
2012-09-2800
2012-09-27861.00861.00861.00861.00400344400
2012-09-26881.00881.00860.00860.00400350300
2012-09-25876.00876.00870.00870.0028002452200
2012-09-24884.00884.00883.00884.0012001060700
2012-09-21883.00884.00883.00884.00800706500
2012-09-20880.00883.00880.00883.00900793200
2012-09-1900
2012-09-18880.00880.00879.00879.00400351900
2012-09-14881.00883.00881.00883.001000882800
2012-09-13881.00881.00881.00881.0010088100
2012-09-1200
2012-09-11880.00880.00880.00880.0010088000
2012-09-1000
2012-09-07885.00885.00883.00883.00600530500
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03896.00896.00881.00881.00500445900
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27896.00896.00896.00896.00400358400
2012-08-24880.00885.00877.00885.0038003343900
2012-08-23900.00900.00900.00900.00800720000
2012-08-22900.00905.00900.00905.00400361000
2012-08-21896.00903.00896.00903.00200179900
2012-08-20899.00899.00881.00881.001100979300
2012-08-17895.00895.00895.00895.00400358000
2012-08-1600
2012-08-15876.00885.00876.00877.0013001142700
2012-08-14885.00885.00876.00876.00700615000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08890.00899.00890.00899.00300268400
2012-08-07900.00900.00900.00900.00200180000
2012-08-06870.00890.00870.00880.0025002204000
2012-08-03900.00900.00900.00900.0010090000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27920.00920.00920.00920.0010092000
2012-07-26924.00924.00924.00924.0017001570800
2012-07-25910.00910.00903.00903.002090019018300
2012-07-24930.00944.00924.00944.0077007183400
2012-07-23921.00930.00916.00930.0051004710700
2012-07-20917.00919.00915.00919.0017001559300
2012-07-19912.00918.00912.00912.0027002465700
2012-07-18911.00916.00911.00912.0033003015700
2012-07-17914.00916.00910.00910.0023002095600
2012-07-13915.00915.00910.00910.0032002923200
2012-07-12914.00918.00914.00914.0016001464000
2012-07-11914.00914.00914.00914.0010091400
2012-07-10920.00920.00913.00918.0021001924700
2012-07-09920.00920.00910.00910.0013001189400
2012-07-0600
2012-07-0500
2012-07-0400
2012-07-03919.00920.00919.00920.0013001195600
2012-07-02919.00920.00919.00920.00500459800
2012-06-29899.00914.00899.00907.0065005857000
2012-06-2800
2012-06-2700
2012-06-26940.00940.00940.00940.0010094000
2012-06-25930.00930.00930.00930.0028002604000
2012-06-22920.00922.00900.00920.0030002733000
2012-06-21948.00950.00940.00950.00500472000
2012-06-20946.00946.00946.00946.00200189200
2012-06-1900
2012-06-18920.00920.00920.00920.0010092000
2012-06-1500
2012-06-14900.00900.00900.00900.00700630000
2012-06-13904.00905.00904.00905.001100994500
2012-06-12902.00902.00902.00902.0010090200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-05900.00900.00900.00900.0010090000
2012-06-04935.00935.00900.00900.00500464000
2012-06-01938.00938.00920.00920.0066006189000
2012-05-31940.00953.00937.00953.0027002553900
2012-05-30935.00935.00935.00935.00500467500
2012-05-29935.00940.00935.00935.0016001497500
2012-05-28930.00930.00920.00921.0015001386900
2012-05-25924.00925.00924.00925.0029002679900
2012-05-24920.00920.00917.00917.00300275700
2012-05-23920.00920.00920.00920.00400368000
2012-05-22915.00920.00915.00920.0016001469100
2012-05-21902.00910.00902.00910.00300272200
2012-05-18901.00901.00901.00901.00300270300
2012-05-1700
2012-05-1600
2012-05-1500
2012-05-1400
2012-05-11910.00910.00910.00910.0011001001000
2012-05-10910.00910.00910.00910.0018001638000
2012-05-09900.00901.00900.00901.00600540200
2012-05-08910.00910.00895.00895.0030002716800
2012-05-07918.00918.00896.00896.0029002636500
2012-05-02902.00910.00902.00910.0014001270300
2012-05-01902.00902.00902.00902.0010090200
2012-04-27920.00920.00910.00910.0024002189000
2012-04-26910.00910.00910.00910.0021001911000
2012-04-25910.00910.00910.00910.0027002457000
2012-04-24900.00907.00896.00906.00800721400
2012-04-23899.00900.00895.00900.00600539300
2012-04-20900.00900.00890.00890.00300268500
2012-04-19901.00901.00900.00900.00300270100
2012-04-1800
2012-04-17895.00895.00895.00895.0010089500
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-11880.00880.00880.00880.00300264000
2012-04-10885.00885.00885.00885.00700619500
2012-04-09900.00900.00900.00900.00700630000
2012-04-0600
2012-04-05901.00901.00901.00901.00300270300
2012-04-04910.00910.00910.00910.00200182000
2012-04-03911.00930.00911.00915.00400367100
2012-04-02940.00940.00920.00920.00300280000
2012-03-30925.00925.00925.00925.00200185000
2012-03-29930.00930.00930.00930.00400372000
2012-03-28939.00939.00930.00930.00900841800
2012-03-27959.00959.00944.00944.00500476500
2012-03-26957.00957.00944.00944.00400380300
2012-03-23959.00960.00946.00946.0038003642600
2012-03-22958.00958.00945.00953.00700665000
2012-03-21957.00960.00953.00955.0026002486600
2012-03-19958.00960.00958.00958.00600575100
2012-03-16945.00945.00945.00945.0020001890000
2012-03-1500
2012-03-14945.00945.00930.00930.00500467700
2012-03-13935.00945.00923.00945.00400374800
2012-03-12950.00950.00950.00950.00600570000
2012-03-09944.00945.00944.00945.00400377900
2012-03-0800
2012-03-07922.00933.00922.00933.00600555400
2012-03-0600
2012-03-05919.00920.00918.00918.00700643100
2012-03-02907.00933.00907.00932.00700649000
2012-03-0100
2012-02-2900
2012-02-2800
2012-02-27949.00950.00933.00936.0026002434200
2012-02-24961.00961.00957.00957.0040003843200
2012-02-23948.00955.00948.00955.00900855300
2012-02-22965.00965.00937.00937.00900856000
2012-02-21953.00960.00953.00953.00900858400
2012-02-20911.00938.00911.00938.0012001116300
2012-02-17897.00910.00897.00910.0030002721600
2012-02-16890.00893.00890.00893.00800712900
2012-02-15882.00882.00882.00882.00200176400
2012-02-14886.00890.00882.00890.0023002037400
2012-02-1300
2012-02-10901.00901.00901.00901.0010090100
2012-02-0900
2012-02-0800
2012-02-07910.00915.00906.00915.0033003008600
2012-02-06890.00910.00888.00910.0033002971600
2012-02-03890.00890.00890.00890.001000890000
2012-02-02888.00891.00888.00891.00400355800
2012-02-01888.00888.00888.00888.00200177600
2012-01-31894.00894.00888.00888.0022001956600
2012-01-30900.00900.00900.00900.00500450000
2012-01-27897.00900.00897.00900.00900808500
2012-01-26912.00912.00912.00912.00400364800
2012-01-25910.00910.00909.00909.0032002911500
2012-01-24904.00912.00904.00912.0013001178600
2012-01-23908.00908.00908.00908.00300272400
2012-01-20896.00896.00893.00893.00200178900
2012-01-19881.00888.00881.00888.00400354100
2012-01-18880.00888.00880.00888.00300264800
2012-01-17900.00900.00879.00880.0040003579800
2012-01-1600
2012-01-13880.00880.00880.00880.00300264000
2012-01-12880.00880.00880.00880.0010088000
2012-01-1100
2012-01-1000
2012-01-06880.00880.00880.00880.0010088000
2012-01-05882.00882.00867.00873.00800698500
2012-01-0400

   ※ 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