[7705 東証2部] ジーエルサイエンス 30分足 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 
2017-09-2215:001595.001595.001595.001595.00500797500
2017-09-2214:301573.001625.001573.001593.0016002546200
2017-09-2214:001609.001609.001550.001565.0031004874000
2017-09-2213:301585.001585.001584.001585.00300475400
2017-09-2213:001588.001590.001585.001585.00500793400
2017-09-2212:301615.001615.001615.001615.00100161500
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:001593.001593.001593.001593.00100159300
2017-09-2210:301583.001583.001583.001583.00100158300
2017-09-2210:001590.001590.001581.001581.00400634300
2017-09-2209:301608.001608.001600.001600.0018002886100
2017-09-2209:001628.001628.001614.001614.0010001622900
2017-09-2115:001639.001639.001639.001639.00300491700
2017-09-2114:301639.001644.001634.001639.009001475600
2017-09-2114:001644.001647.001642.001647.00300493300
2017-09-2113:301638.001650.001635.001645.008001313700
2017-09-2113:001645.001647.001637.001642.0017002795900
2017-09-2112:3000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:0000
2017-09-2110:3000
2017-09-2110:0000
2017-09-2109:3000
2017-09-2109:001685.001685.001685.001685.00300505500
2017-09-2015:001686.001686.001686.001686.008001348800
2017-09-2014:301663.001691.001567.001687.0060009963800
2017-09-2014:001671.001675.001660.001673.0017002835100
2017-09-2013:301682.001682.001660.001660.00300502400
2017-09-2013:0000
2017-09-2012:301691.001691.001672.001690.0019003205200
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:001700.001703.001687.001697.0028004745800
2017-09-2010:3000
2017-09-2010:001700.001705.001697.001705.0015002549500
2017-09-2009:301705.001710.001698.001699.0015002555200
2017-09-2009:001697.001715.001697.001715.0016002720300
2017-09-1915:001725.001725.001725.001725.009001552500
2017-09-1914:301722.001725.001697.001716.0055009442000
2017-09-1914:001719.001723.001713.001720.0025004297400
2017-09-1913:301711.001719.001697.001718.0029004967000
2017-09-1913:001720.001722.001699.001706.0021003589100
2017-09-1912:301693.001720.001693.001718.0023003924300
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:001705.001723.001703.001716.0037006338000
2017-09-1910:301701.001705.001696.001705.00500850800
2017-09-1910:001694.001705.001686.001705.0045007638600
2017-09-1909:301674.001695.001671.001683.0043007245500
2017-09-1909:001659.001680.001657.001673.0040006664200
2017-09-1515:001661.001661.001661.001661.00200332200
2017-09-1514:301665.001665.001660.001660.00600997800
2017-09-1514:001665.001665.001660.001660.00400665300
2017-09-1513:301667.001667.001664.001664.00300499700
2017-09-1513:001660.001661.001655.001661.00400663100
2017-09-1512:301660.001662.001660.001662.00400664500
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:001671.001671.001660.001660.00500832000
2017-09-1510:301667.001667.001660.001660.00400666100
2017-09-1510:001662.001665.001662.001665.00400665300
2017-09-1509:301661.001662.001648.001651.0026004292100
2017-09-1509:001676.001676.001660.001662.0035005849300
2017-09-1415:001678.001678.001678.001678.006001006800
2017-09-1414:301672.001676.001659.001676.0015002505100
2017-09-1414:001655.001677.001655.001670.008001336200
2017-09-1413:301669.001680.001669.001675.0018003020200
2017-09-1413:001669.001679.001659.001659.008001337300
2017-09-1412:301636.001673.001636.001672.0013002154500
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:001669.001669.001632.001635.0022003636000
2017-09-1410:301675.001675.001675.001675.0011001842500
2017-09-1410:001672.001680.001668.001680.0011001841500
2017-09-1409:301674.001674.001672.001672.008001338400
2017-09-1409:001664.001681.001664.001679.0014002342600
2017-09-1315:001663.001663.001663.001663.007001164100
2017-09-1314:301660.001661.001657.001659.0030004977900
2017-09-1314:001669.001669.001661.001661.0019003161500
2017-09-1313:301679.001684.001667.001668.0035005862100
2017-09-1313:001667.001675.001667.001675.0017002843700
2017-09-1312:301675.001675.001660.001661.0032005350000
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:001655.001674.001655.001672.0016002659600
2017-09-1310:301650.001654.001647.001652.0013002147900
2017-09-1310:001652.001655.001644.001652.0011001816800
2017-09-1309:301675.001675.001625.001646.0052008592000
2017-09-1309:001535.001818.001535.001678.003740060752100
2017-09-1215:001524.001524.001524.001524.0011001676400
2017-09-1214:301509.001520.001505.001520.0043006509700
2017-09-1214:001505.001505.001505.001505.0028004214000
2017-09-1213:301505.001505.001497.001504.00600899700
2017-09-1213:001494.001505.001494.001505.0010001500400
2017-09-1212:301499.001499.001499.001499.0010001499000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:001493.001493.001493.001493.00200298600
2017-09-1210:3000
2017-09-1210:001492.001492.001492.001492.00100149200
2017-09-1209:301499.001499.001499.001499.00200299800
2017-09-1209:001499.001499.001499.001499.00200299800
2017-09-1115:001504.001504.001504.001504.00100150400
2017-09-1114:301490.001490.001489.001489.00200297900
2017-09-1114:001499.001499.001499.001499.00100149900
2017-09-1113:3000
2017-09-1113:001488.001497.001488.001497.00200298500
2017-09-1112:301495.001499.001495.001499.00600898400
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:0000
2017-09-1110:301490.001495.001490.001495.0021003138700
2017-09-1110:001496.001496.001494.001495.00400598000
2017-09-1109:301499.001502.001495.001495.007001049200
2017-09-1109:001474.001474.001474.001474.00100147400
2017-09-0815:0000
2017-09-0814:301476.001489.001476.001489.00200296500
2017-09-0814:001488.001488.001477.001483.00600889200
2017-09-0813:301488.001488.001488.001488.00200297600
2017-09-0813:0000
2017-09-0812:301496.001496.001483.001485.007001040400
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:0000
2017-09-0810:3000
2017-09-0810:001496.001496.001496.001496.00100149600
2017-09-0809:3000
2017-09-0809:001489.001489.001485.001485.00200297400
2017-09-0715:0000
2017-09-0714:301477.001483.001465.001465.00300442500
2017-09-0714:001468.001480.001468.001475.00500736700
2017-09-0713:3000
2017-09-0713:0000
2017-09-0712:301469.001471.001469.001471.00200294000
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:001495.001495.001470.001470.00200296500
2017-09-0710:3000
2017-09-0710:001496.001496.001496.001496.00100149600
2017-09-0709:301495.001495.001495.001495.00100149500
2017-09-0709:001462.001480.001462.001480.00600879000
2017-09-0615:0000
2017-09-0614:3000
2017-09-0614:0000
2017-09-0613:3000
2017-09-0613:0000
2017-09-0612:301451.001476.001451.001476.00200292700
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:0000
2017-09-0610:301469.001469.001469.001469.00100146900
2017-09-0610:001479.001479.001479.001479.00100147900
2017-09-0609:3000
2017-09-0609:001480.001480.001480.001480.00100148000
2017-09-0515:0000
2017-09-0514:301472.001477.001472.001477.00200294900
2017-09-0514:0000
2017-09-0513:3000
2017-09-0513:001460.001480.001460.001480.007001027300
2017-09-0512:301458.001467.001457.001457.00300438200
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:001466.001467.001450.001450.0043006271800
2017-09-0510:301483.001500.001470.001470.0017002518500
2017-09-0510:001481.001482.001481.001482.00500740600
2017-09-0509:301525.001525.001481.001521.0010001505900
2017-09-0509:001455.001525.001455.001525.00720010847300
2017-09-0415:0000
2017-09-0414:301458.001458.001455.001455.007001018800
2017-09-0414:001457.001457.001456.001456.00200291300
2017-09-0413:301455.001465.001455.001465.00600875500
2017-09-0413:001460.001460.001455.001455.00200291500
2017-09-0412:301472.001472.001460.001460.0034004986300
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:001466.001470.001466.001469.00500734400
2017-09-0410:301474.001474.001465.001467.00500733700
2017-09-0410:001475.001475.001471.001471.0016002358000
2017-09-0409:301485.001485.001479.001479.0013001928300
2017-09-0409:001507.001507.001485.001485.0012001802000
2017-09-0115:001507.001507.001507.001507.00100150700
2017-09-0114:301497.001507.001497.001507.00200300400
2017-09-0114:001500.001500.001491.001494.007001046300
2017-09-0113:3000
2017-09-0113:001500.001500.001500.001500.00100150000
2017-09-0112:301503.001503.001503.001503.00200300600
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:001509.001510.001509.001510.00200301900
2017-09-0110:301514.001514.001509.001509.00200302300
2017-09-0110:001521.001521.001486.001508.0022003329700
2017-09-0109:301522.001522.001521.001521.00200304300
2017-09-0109:001523.001523.001523.001523.00400609200
2017-08-3115:001526.001526.001526.001526.00200305200
2017-08-3114:301541.001541.001530.001531.0015002303800
2017-08-3114:001542.001542.001540.001542.00600924800
2017-08-3113:301535.001544.001535.001543.0045006913900
2017-08-3113:001529.001535.001529.001535.0013001990400
2017-08-3112:301528.001528.001520.001521.008001219400
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:001530.001530.001525.001525.0018002748300
2017-08-3110:301527.001527.001527.001527.00200305400
2017-08-3110:001529.001530.001529.001530.00600917500
2017-08-3109:301512.001530.001512.001526.0022003356400
2017-08-3109:001519.001519.001501.001501.0018002715000
2017-08-3015:0000
2017-08-3014:301507.001507.001482.001489.0014002083700
2017-08-3014:001500.001503.001500.001501.008001200500
2017-08-3013:301500.001500.001500.001500.00200300000
2017-08-3013:001500.001500.001500.001500.00200300000
2017-08-3012:301508.001508.001488.001488.008001201000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:001505.001505.001503.001503.00300451300
2017-08-3010:301507.001507.001505.001505.00200301200
2017-08-3010:001515.001515.001507.001507.0011001662600
2017-08-3009:301504.001519.001504.001519.0019002862600
2017-08-3009:001497.001508.001497.001508.0053007958600
2017-08-2915:001495.001495.001495.001495.0020002990000
2017-08-2914:301487.001489.001480.001489.007001041000
2017-08-2914:001472.001480.001469.001480.0017002513400
2017-08-2913:3000
2017-08-2913:0000
2017-08-2912:301466.001469.001466.001469.00200293500
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:001471.001471.001471.001471.00100147100
2017-08-2910:3000
2017-08-2910:0000
2017-08-2909:301479.001479.001471.001471.00300442100
2017-08-2909:001467.001474.001467.001474.00200294100
2017-08-2815:001475.001475.001475.001475.00100147500
2017-08-2814:301489.001490.001485.001485.0012001786300
2017-08-2814:001480.001488.001480.001488.0025003710000
2017-08-2813:301478.001480.001478.001480.00600887200
2017-08-2813:001475.001478.001475.001478.00400590800
2017-08-2812:301465.001475.001465.001475.009001323400
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:001472.001472.001465.001465.00600881100
2017-08-2810:301471.001471.001469.001469.009001322700
2017-08-2810:001471.001473.001471.001471.0010001471800
2017-08-2809:301459.001475.001459.001475.0033004844100
2017-08-2809:001431.001458.001427.001458.0061008791900
2017-08-2515:001429.001429.001429.001429.0010001429000
2017-08-2514:301422.001422.001410.001420.008001135000
2017-08-2514:0000
2017-08-2513:301422.001422.001422.001422.008001137600
2017-08-2513:001420.001420.001420.001420.00100142000
2017-08-2512:301414.001420.001414.001420.00200283400
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:001416.001416.001413.001413.00200282900
2017-08-2510:3000
2017-08-2510:001414.001425.001414.001417.0024003412600
2017-08-2509:301390.001410.001390.001410.0031004345700
2017-08-2509:001390.001390.001388.001388.0047006532800
2017-08-2415:001409.001409.001409.001409.00200281800
2017-08-2414:301408.001408.001398.001398.009001263400
2017-08-2414:001411.001411.001411.001411.00100141100
2017-08-2413:301407.001407.001405.001405.00500703100
2017-08-2413:001410.001410.001410.001410.00200282000
2017-08-2412:301405.001405.001405.001405.00300421500
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:001404.001404.001404.001404.00100140400
2017-08-2410:3000
2017-08-2410:0000
2017-08-2409:3000
2017-08-2409:001404.001404.001404.001404.00200280800
2017-08-2315:0000
2017-08-2314:301390.001390.001389.001389.00200277900
2017-08-2314:001393.001393.001392.001392.00300417800
2017-08-2313:3000
2017-08-2313:0000
2017-08-2312:3000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:0000
2017-08-2310:3000
2017-08-2310:0000
2017-08-2309:3000
2017-08-2309:001391.001391.001391.001391.00100139100
2017-08-2215:0000
2017-08-2214:301389.001389.001389.001389.00100138900
2017-08-2214:0000
2017-08-2213:3000
2017-08-2213:0000
2017-08-2212:3000
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:0000
2017-08-2210:301387.001387.001387.001387.00300416100
2017-08-2210:0000
2017-08-2209:3000
2017-08-2209:001408.001408.001408.001408.00200281600
2017-08-2115:0000
2017-08-2114:301386.001386.001382.001382.00300415200
2017-08-2114:0000
2017-08-2113:3000
2017-08-2113:0000
2017-08-2112:301388.001388.001387.001387.00500693900
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:0000
2017-08-2110:301388.001388.001388.001388.00100138800
2017-08-2110:0000
2017-08-2109:3000
2017-08-2109:001384.001384.001384.001384.00200276800
2017-08-1815:0000
2017-08-1814:301375.001380.001375.001380.00200275500
2017-08-1814:001377.001378.001377.001378.00300413200
2017-08-1813:301387.001387.001373.001373.0017002341900
2017-08-1813:001388.001389.001388.001389.00200277700
2017-08-1812:301379.001379.001379.001379.00200275800
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:0000
2017-08-1810:301385.001385.001385.001385.00100138500
2017-08-1810:0000
2017-08-1809:301400.001402.001394.001394.0026003628800
2017-08-1809:001410.001410.001394.001394.008001125500

   ※ 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