[7990 東証1部] グローブライド 日足 時系列データ

[7990 東証1部] グローブライド (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241743.001747.001735.001741.002270039485800
2017-02-231797.001800.001735.001743.0061500108006300
2017-02-221805.001828.001790.001797.002890052145400
2017-02-211805.001810.001787.001808.001750031468600
2017-02-201811.001822.001790.001801.00900016250200
2017-02-171795.001825.001795.001812.001340024225000
2017-02-161820.001820.001782.001794.001840033141800
2017-02-151820.001826.001798.001803.001620029278700
2017-02-141810.001820.001788.001799.001090019686100
2017-02-131798.001800.001769.001795.002880051440600
2017-02-101821.001833.001783.001789.003780067933200
2017-02-091803.001845.001803.001821.001430026185200
2017-02-081809.001824.001802.001818.00940017039300
2017-02-071820.001820.001808.001809.00960017395700
2017-02-061818.001838.001816.001823.001400025534600
2017-02-031822.001873.001822.001825.001480027274400
2017-02-021835.001840.001812.001812.001800032843300
2017-02-011833.001848.001825.001833.002050037605000
2017-01-311852.001872.001832.001850.002290042342300
2017-01-301843.001879.001843.001875.001410026306800
2017-01-271846.001867.001824.001845.002650048846700
2017-01-261876.001876.001836.001839.002700049805700
2017-01-251890.001890.001856.001856.001490027804200
2017-01-241890.001909.001857.001865.002040038154400
2017-01-231897.001910.001891.001898.001500028520700
2017-01-201913.001914.001902.001907.002460046961800
2017-01-191909.001930.001899.001919.001510028959100
2017-01-181887.001901.001807.001894.002790052361500
2017-01-171920.001922.001890.001897.002380045248300
2017-01-161927.001959.001920.001923.001870036056100
2017-01-131912.001955.001911.001927.002820054397000
2017-01-121952.001965.001916.001920.001930037231600
2017-01-111949.001959.001937.001948.001400027298400
2017-01-101970.001975.001942.001947.002300044965700
2017-01-061957.001981.001929.001970.002270044509300
2017-01-051972.001977.001951.001970.001830035999500
2017-01-041945.001974.001941.001972.001870036667000
2016-12-301923.001946.001906.001933.001930037251400
2016-12-291949.001958.001923.001935.001860036056200
2016-12-281953.001979.001953.001966.001600031442800
2016-12-271950.001969.001934.001953.002310045206100
2016-12-261927.001958.001927.001946.002240043564300
2016-12-221964.001969.001928.001938.002340045613200
2016-12-212063.002063.001964.001970.003900077777000
2016-12-202047.002067.002029.002063.003470071390800
2016-12-192045.002045.002016.002030.002090042416800
2016-12-162050.002068.002045.002058.002940060539300
2016-12-152012.002052.002010.002049.0052900107758100
2016-12-142015.002018.002004.002011.001750035217900
2016-12-132003.002016.001993.002015.002880057754200
2016-12-121997.002010.001983.002006.003750075108600
2016-12-091974.001999.001955.001999.004720093621600
2016-12-081949.001967.001923.001964.004360085088600
2016-12-071881.001940.001881.001940.004840092780500
2016-12-061888.001895.001867.001895.002740051727500
2016-12-051871.001888.001852.001872.002190040949500
2016-12-021820.001875.001815.001871.003930072554700
2016-12-011812.001826.001798.001800.003240058640000
2016-11-301840.001840.001795.001798.004480080800700
2016-11-291799.001843.001799.001840.002740049937500
2016-11-281803.001809.001797.001799.001950035107300
2016-11-251800.001802.001790.001800.002900052169600
2016-11-241830.001833.001783.001800.003070055234900
2016-11-221845.001860.001832.001837.002740050423900
2016-11-211799.001850.001799.001845.003050055764200
2016-11-181810.001810.001790.001799.001860033470600
2016-11-171797.001820.001776.001799.001590028673800
2016-11-161800.001816.001790.001800.002750049556400
2016-11-151796.001800.001785.001800.002850051165100
2016-11-141754.001799.001754.001796.002440043681500
2016-11-111751.001776.001738.001750.001950034139100
2016-11-101760.001765.001704.001757.004010069804200
2016-11-091748.001771.001619.001645.004290071860800
2016-11-081787.001787.001750.001757.001890033511700
2016-11-071760.001779.001756.001779.001910033742000
2016-11-041761.001762.001723.001753.002150037514700
2016-11-021775.001799.001765.001775.001320023423500
2016-11-011800.001800.001785.001795.001160020794000
2016-10-311794.001800.001793.001800.002100037751500
2016-10-281789.001799.001756.001794.003660065291300
2016-10-271792.001796.001776.001792.002480044327600
2016-10-261785.001789.001773.001789.002900051737300
2016-10-251770.001780.001765.001780.002980052897000
2016-10-241751.001769.001748.001762.001290022727500
2016-10-211756.001771.001747.001751.002390042068500
2016-10-201751.001760.001745.001756.001360023840500
2016-10-191742.001753.001735.001751.001970034436000
2016-10-181714.001745.001714.001743.001480025665600
2016-10-171722.001735.001714.001723.001270021861600
2016-10-141730.001744.001706.001730.002120036625200
2016-10-131750.001756.001733.001745.001300022712800
2016-10-121750.001757.001740.001745.001070018704900
2016-10-111748.001759.001747.001753.001250021910000
2016-10-071749.001757.001744.001757.001840032271100
2016-10-061742.001756.001733.001749.002080036375500
2016-10-051737.001750.001736.001749.002570044825800
2016-10-041730.001735.001718.001732.001820031454100
2016-10-031702.001730.001702.001712.001740029912100
2016-09-301710.001729.001673.001717.003190054600700
2016-09-291745.001746.001712.001720.002060035490400
2016-09-281717.001745.001717.001743.003270056750700
2016-09-271722.001760.001722.001753.004370076299500
2016-09-261732.001745.001718.001744.002760047940700
2016-09-231724.001732.001697.001731.003500060302200
2016-09-211680.001728.001640.001724.002340039829400
2016-09-201690.001732.001681.001699.005360091511600
2016-09-161650.001690.001642.001690.004840080964200
2016-09-151605.001630.001593.001629.002890046562200
2016-09-141572.001606.001572.001592.002220035317000
2016-09-131562.001590.001530.001578.002520039219800
2016-09-121544.001565.001536.001553.001760027234500
2016-09-091611.001611.001562.001572.001620025724000
2016-09-081600.001614.001574.001591.001590025239500
2016-09-071578.001605.001560.001603.002110033482500
2016-09-061530.001598.001518.001594.003190049781900
2016-09-051519.001527.001504.001525.001670025372400
2016-09-021514.001517.001498.001507.001260019002800
2016-09-011472.001510.001472.001509.002230033268700
2016-08-311427.001454.001425.001454.001220017612700
2016-08-301427.001437.001420.001421.00830011835600
2016-08-291419.001450.001410.001414.001490021131300
2016-08-261427.001429.001403.001404.001840025958100
2016-08-251416.001440.001416.001421.00800011386000
2016-08-241428.001437.001414.001416.0052007394000
2016-08-231414.001424.001404.001409.001310018476100
2016-08-221445.001447.001412.001414.002630037491400
2016-08-191416.001447.001416.001443.001050015136100
2016-08-181417.001458.001409.001415.004160059538400
2016-08-171470.001473.001403.001416.0072300103626100
2016-08-161504.001514.001486.001486.001480022110200
2016-08-151530.001530.001502.001506.00860012988600
2016-08-121564.001564.001527.001530.001370021081700
2016-08-101545.001585.001540.001558.001540023913600
2016-08-091554.001589.001522.001559.004760073912700
2016-08-081730.001730.001464.001492.0075600117134000
2016-08-051700.001714.001700.001704.00950016202300
2016-08-041692.001700.001667.001699.001610027179500
2016-08-031686.001689.001672.001678.001180019818100
2016-08-021670.001700.001670.001690.001230020729000
2016-08-011688.001702.001670.001684.001300021969000
2016-07-291700.001703.001666.001699.001520025624100
2016-07-281700.001707.001685.001702.001540026150000
2016-07-271730.001730.001704.001719.001450024888300
2016-07-261710.001730.001710.001717.001060018220300
2016-07-251705.001723.001700.001709.001470025087900
2016-07-221720.001729.001702.001707.001450024812100
2016-07-211738.001744.001727.001740.001530026592800
2016-07-201719.001739.001719.001726.002270039099900
2016-07-191740.001745.001730.001744.005530096258600
2016-07-151728.001740.001711.001726.002570044454600
2016-07-141710.001730.001709.001726.002940050668300
2016-07-131712.001712.001672.001701.001990033821500
2016-07-121700.001719.001681.001691.002700045878000
2016-07-111664.001697.001664.001694.001480024926000
2016-07-081683.001686.001640.001644.001710028252200
2016-07-071659.001678.001648.001677.001720028579500
2016-07-061675.001675.001644.001668.001440023875100
2016-07-051679.001679.001649.001675.001080018007100
2016-07-041693.001693.001673.001679.001210020318600
2016-07-011710.001710.001680.001685.001940032902700
2016-06-301680.001724.001665.001679.003990067542500
2016-06-291660.001690.001636.001688.002010033712600
2016-06-281632.001670.001591.001659.005500090319000
2016-06-271648.001683.001643.001671.002980049484600
2016-06-241715.001725.001581.001621.0063800105107700
2016-06-231700.001710.001698.001706.002610044455600
2016-06-221720.001725.001689.001708.003370057389800
2016-06-211690.001730.001686.001725.004590078624300
2016-06-201631.001696.001616.001690.005780095629900
2016-06-171568.001618.001568.001618.004620073601800
2016-06-161585.001589.001515.001565.005250081778700
2016-06-151540.001590.001533.001573.003190050079900
2016-06-141517.001557.001486.001532.003670056088700
2016-06-131549.001550.001502.001502.001980030154500
2016-06-101550.001560.001542.001552.003360052157200
2016-06-091540.001540.001518.001533.001160017746000
2016-06-081529.001549.001526.001549.001340020643000
2016-06-071540.001550.001523.001529.00920014102600
2016-06-061464.001550.001453.001540.004250063964700
2016-06-031476.001507.001465.001482.001300019344600
2016-06-021474.001490.001452.001476.001630023910700
2016-06-011470.001492.001470.001486.0062009193000
2016-05-311492.001500.001489.001495.001150017191000
2016-05-301490.001498.001483.001492.0056008344400
2016-05-271489.001499.001480.001489.00990014759500
2016-05-261495.001503.001490.001498.001000014958100
2016-05-251483.001512.001474.001482.001780026533900
2016-05-241467.001484.001467.001478.001060015646800
2016-05-231479.001479.001438.001471.002000029068500
2016-05-201484.001509.001475.001479.002430036097700
2016-05-191520.001520.001498.001503.002310034780200
2016-05-181514.001529.001488.001506.002160032608300
2016-05-171474.001530.001474.001509.002250033835900
2016-05-161418.001599.001408.001484.00121200182047000
2016-05-131335.001402.001313.001393.003000040855800
2016-05-121321.001342.001320.001340.00830011047200
2016-05-111344.001354.001325.001335.00930012454900
2016-05-101320.001341.001320.001341.001330017730300
2016-05-091312.001331.001303.001312.001550020331800
2016-05-061320.001350.001300.001314.001400018368300
2016-05-021328.001329.001255.001316.002040026709700
2016-04-281377.001391.001341.001360.002460033636800
2016-04-271365.001376.001365.001372.00890012202200
2016-04-261381.001383.001361.001365.001360018664100
2016-04-251389.001389.001369.001381.001310018061100
2016-04-221358.001390.001355.001385.002040028051300
2016-04-211353.001381.001352.001381.002040027907400
2016-04-201354.001363.001345.001349.001560021116800
2016-04-191357.001364.001344.001355.001770023948800
2016-04-181331.001336.001316.001330.001360018088200
2016-04-151332.001357.001324.001357.001510020324100
2016-04-141355.001359.001338.001345.002320031246500
2016-04-131332.001353.001332.001344.001670022418200
2016-04-121305.001333.001301.001327.001800023731100
2016-04-111319.001319.001296.001310.00990012935500
2016-04-081312.001332.001296.001318.002500032756000
2016-04-071328.001338.001320.001323.001070014197700
2016-04-061334.001334.001311.001328.002140028325500
2016-04-051360.001363.001332.001332.003900052498600
2016-04-041393.001395.001361.001371.003000041296600
2016-04-011443.001443.001384.001387.006860096002900
2016-03-311433.001476.001430.001447.004230061578400
2016-03-301441.001462.001424.001431.002450035466000
2016-03-291425.001445.001411.001440.002880041218800
2016-03-281437.001447.001427.001447.006650095531800
2016-03-251416.001441.001414.001437.002820040308800
2016-03-241410.001428.001410.001416.001370019404400
2016-03-231410.001422.001408.001421.001960027780100
2016-03-221401.001423.001392.001402.003270045986900
2016-03-181419.001419.001383.001390.003700051540800
2016-03-171423.001434.001400.001404.002590036762100
2016-03-161432.001460.001416.001416.002250032166500
2016-03-151427.001478.001427.001439.002180031492100
2016-03-141411.001430.001401.001419.002790039507800
2016-03-111390.001414.001375.001407.004350060663400
2016-03-101423.001423.001405.001408.002290032383100
2016-03-091401.001407.001396.001405.002060028869500
2016-03-081415.001430.001399.001410.003630051327600
2016-03-071407.001417.001402.001410.001880026492600
2016-03-041391.001407.001390.001403.001760024660100
2016-03-031393.001415.001393.001401.001340018764200
2016-03-021396.001407.001386.001386.002430033938900
2016-03-011391.001398.001374.001376.002580035727200
2016-02-291422.001428.001396.001396.003130044233900
2016-02-261435.001435.001413.001414.002260032140600
2016-02-251410.001441.001410.001426.002060029351300
2016-02-241413.001431.001403.001405.002030028640800
2016-02-231430.001451.001415.001420.001260017957100
2016-02-221412.001440.001412.001423.001250017768100
2016-02-191467.001467.001418.001440.001750025114500

   ※ 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