[8101 東証1部] GSIクレオス 日足 時系列データ

[8101 東証1部] GSIクレオス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201690.001690.001649.001652.00117400195166000
2017-10-191726.001742.001690.001694.0076100130154000
2017-10-181700.001733.001700.001723.0080400138462900
2017-10-171689.001760.001679.001692.00194100332630600
2017-10-161713.001722.001662.001670.00137000231442100
2017-10-131731.001747.001717.001720.0086500149339100
2017-10-121739.001763.001730.001734.0079100137774000
2017-10-111762.001776.001726.001727.0083200145061500
2017-10-101755.001811.001755.001767.00164200292214600
2017-10-061720.001777.001713.001767.00252600442237400
2017-10-051782.001788.001707.001712.00436500760324100
2017-10-041782.001810.001759.001795.00287600511195600
2017-10-031890.001890.001787.001791.00365400661805600
2017-10-021938.001949.001857.001872.00244200463852900
2017-09-291865.001926.001865.001911.00268400507517000
2017-09-281790.001876.001752.001863.00334800609864100
2017-09-271890.001895.001750.001780.00436000790822100
2017-09-26187.00193.00185.00187.003778000713622000
2017-09-25184.00187.00182.00185.002833000523452000
2017-09-22192.00193.00182.00184.0057180001061457000
2017-09-21195.00198.00187.00191.0088820001704809000
2017-09-20213.00216.00190.00191.00142930002865960000
2017-09-19225.00227.00208.00211.00157900003411874000
2017-09-15198.00224.00198.00223.00188920004033860000
2017-09-14216.00218.00193.00204.00220570004518621000
2017-09-13187.00211.00182.00211.00165980003289370000
2017-09-12186.00196.00181.00182.00167490003137887000
2017-09-11169.00181.00166.00179.0086240001512371000
2017-09-08170.00176.00163.00166.003262000551232000
2017-09-07163.00170.00160.00170.002511000415137000
2017-09-06155.00164.00153.00162.002196000350786000
2017-09-05170.00170.00157.00159.003400000551541000
2017-09-04176.00177.00169.00170.003402000586037000
2017-09-01175.00183.00173.00179.0069130001233733000
2017-08-31172.00173.00168.00170.001369000232785000
2017-08-30173.00175.00167.00171.003108000532389000
2017-08-29164.00172.00164.00171.002915000492199000
2017-08-28160.00168.00159.00167.003946000648197000
2017-08-25156.00160.00154.00158.001363000214673000
2017-08-24155.00157.00154.00156.00895000139324000
2017-08-23156.00158.00152.00157.001807000280411000
2017-08-22153.00156.00152.00155.001131000174157000
2017-08-21156.00156.00152.00154.001097000168573000
2017-08-18157.00158.00153.00156.002754000429113000
2017-08-17165.00167.00158.00161.003852000624527000
2017-08-16155.00163.00153.00163.003091000490772000
2017-08-15153.00155.00151.00153.002078000317242000
2017-08-14156.00157.00146.00151.004679000709010000
2017-08-10165.00179.00154.00160.00211660003562798000
2017-08-09155.00194.00155.00168.00405670007229493000
2017-08-08153.00154.00152.00153.0053200081143000
2017-08-07159.00161.00150.00153.003029000469457000
2017-08-04147.00150.00146.00149.00788000117013000
2017-08-03145.00149.00145.00148.00884000129471000
2017-08-02144.00146.00143.00145.0049400071194000
2017-08-01147.00147.00143.00144.0061000088252000
2017-07-31150.00150.00144.00147.001433000210746000
2017-07-28148.00174.00148.00149.00218700003570264000
2017-07-27148.00152.00148.00148.001560000233233000
2017-07-26143.00149.00143.00148.001353000197915000
2017-07-25142.00143.00142.00143.0016000022736000
2017-07-24143.00143.00140.00142.0018100025623000
2017-07-21141.00142.00140.00142.0025600036178000
2017-07-20139.00141.00138.00140.0037300052095000
2017-07-19138.00139.00137.00139.0031100042917000
2017-07-18141.00141.00138.00139.0024100033573000
2017-07-14141.00141.00140.00141.009900013926000
2017-07-13142.00143.00141.00141.0014400020418000
2017-07-12142.00142.00140.00142.0025800036410000
2017-07-11143.00143.00142.00142.008900012698000
2017-07-10141.00143.00141.00143.0024300034594000
2017-07-07140.00141.00140.00140.0020300028530000
2017-07-06141.00141.00140.00140.0017700024932000
2017-07-05139.00141.00139.00141.0022000030787000
2017-07-04140.00142.00139.00139.0040600057167000
2017-07-03139.00140.00138.00139.0012200016945000
2017-06-30138.00138.00137.00138.0024900034277000
2017-06-29141.00141.00139.00139.0023500032857000
2017-06-28141.00141.00139.00140.0024900034865000
2017-06-27142.00142.00140.00142.0028100039701000
2017-06-26139.00143.00139.00142.0033500047199000
2017-06-23142.00142.00138.00139.001063000148754000
2017-06-22144.00144.00142.00143.0035500050914000
2017-06-21144.00144.00143.00144.0016000022953000
2017-06-20145.00145.00143.00144.0043600062645000
2017-06-19144.00144.00143.00144.00660009495000
2017-06-16143.00144.00143.00144.0013800019800000
2017-06-15143.00144.00143.00143.007100010160000
2017-06-14143.00144.00142.00144.0018400026326000
2017-06-13143.00144.00142.00142.0015800022600000
2017-06-12144.00145.00142.00144.0045400065110000
2017-06-09145.00146.00144.00144.0024800035937000
2017-06-08144.00147.00144.00145.0043700063603000
2017-06-07144.00145.00142.00144.0045000064648000
2017-06-06145.00145.00143.00144.00746000107430000
2017-06-05148.00148.00146.00146.00694000102031000
2017-06-02150.00151.00149.00149.0030800046162000
2017-06-01150.00151.00150.00150.0014900022359000
2017-05-31152.00152.00149.00149.0023500035314000
2017-05-30149.00152.00149.00152.0041600062664000
2017-05-29151.00151.00147.00150.0047100070275000
2017-05-26154.00154.00151.00151.0033900051807000
2017-05-25154.00154.00152.00154.0059900092017000
2017-05-24152.00155.00152.00153.0053200081713000
2017-05-23149.00153.00148.00151.0066300099274000
2017-05-22151.00153.00150.00150.00723000109457000
2017-05-19148.00154.00148.00152.001438000218760000
2017-05-18145.00147.00142.00146.001262000182169000
2017-05-17155.00155.00151.00151.0063600096938000
2017-05-16148.00156.00147.00156.001851000282729000
2017-05-15146.00149.00145.00147.0034900051261000
2017-05-12146.00148.00143.00147.00735000106518000
2017-05-11150.00151.00145.00146.00953000139589000
2017-05-10149.00151.00149.00149.0053900080492000
2017-05-09153.00153.00149.00150.001048000157350000
2017-05-08151.00154.00150.00151.001624000247009000
2017-05-02147.00149.00146.00148.0057500084868000
2017-05-01143.00147.00143.00146.00712000102815000
2017-04-28143.00145.00143.00144.0036700052900000
2017-04-27144.00145.00143.00145.0046000066103000
2017-04-26142.00145.00141.00145.0053500076654000
2017-04-25140.00143.00139.00142.0069100097541000
2017-04-24139.00140.00137.00140.00854000117993000
2017-04-21134.00137.00134.00137.0069000093364000
2017-04-20134.00134.00132.00133.0045900061092000
2017-04-19131.00135.00130.00134.001055000140127000
2017-04-18131.00132.00130.00130.0050100065443000
2017-04-17129.00132.00127.00131.001297000168080000
2017-04-14144.00163.00127.00129.00112200001545957000
2017-04-13123.00124.00121.00124.0042900052253000
2017-04-12125.00125.00122.00124.0044600055149000
2017-04-11129.00131.00126.00126.0035000044734000
2017-04-10127.00129.00127.00128.0017700022611000
2017-04-07127.00128.00124.00125.0048400060976000
2017-04-06127.00128.00123.00125.00987000123728000
2017-04-05130.00131.00127.00129.0069800089951000
2017-04-04136.00136.00128.00130.0069600091101000
2017-04-03137.00137.00135.00136.0029000039462000
2017-03-31137.00139.00136.00137.0051300070572000
2017-03-30138.00138.00136.00136.0017500023948000
2017-03-29138.00140.00137.00138.0048900067670000
2017-03-28134.00136.00134.00136.0039000052584000
2017-03-27136.00136.00133.00134.0036700049235000
2017-03-24137.00137.00136.00136.0012000016326000
2017-03-23135.00138.00135.00136.0049900068258000
2017-03-22136.00136.00134.00135.0047800064712000
2017-03-21139.00139.00136.00138.0040000054954000
2017-03-17140.00140.00138.00139.0053300074141000
2017-03-16139.00142.00138.00140.0047600066592000
2017-03-15143.00143.00139.00140.0053300075001000
2017-03-14145.00145.00141.00142.0067900096930000
2017-03-13145.00146.00144.00145.0028000040613000
2017-03-10145.00147.00144.00145.0043000062508000
2017-03-09148.00148.00145.00145.0019200028096000
2017-03-08147.00149.00146.00147.0064900095936000
2017-03-07146.00148.00146.00147.0056200082565000
2017-03-06144.00146.00143.00146.0039700057375000
2017-03-03146.00146.00143.00144.0025700037074000
2017-03-02146.00147.00145.00146.0061000088891000
2017-03-01145.00145.00143.00144.00706000101547000
2017-02-28145.00146.00145.00145.0032900047742000
2017-02-27145.00147.00145.00146.0043300063001000
2017-02-24145.00146.00144.00145.0034000049213000
2017-02-23145.00146.00142.00146.00810000116445000
2017-02-22150.00150.00144.00145.001104000161404000
2017-02-21151.00151.00148.00149.0057600086018000
2017-02-20152.00152.00150.00151.0045800068969000
2017-02-17149.00153.00148.00151.001360000205105000
2017-02-16143.00158.00143.00149.0069410001050291000
2017-02-15146.00147.00143.00143.00843000121885000
2017-02-14145.00146.00145.00145.0045800066492000
2017-02-13142.00146.00141.00145.001169000168030000
2017-02-10139.00143.00139.00142.001080000152560000
2017-02-09140.00140.00137.00138.0058400080746000
2017-02-08140.00141.00139.00139.0036200050446000
2017-02-07140.00143.00138.00139.001110000156248000
2017-02-06140.00143.00137.00141.002484000347868000
2017-02-03132.00135.00131.00134.0046400061838000
2017-02-02136.00136.00132.00133.00794000106628000
2017-02-01135.00137.00135.00135.00806000109549000
2017-01-31134.00137.00133.00135.0055700075255000
2017-01-30134.00135.00134.00135.0021100028340000
2017-01-27135.00135.00133.00135.0025000033576000
2017-01-26134.00136.00133.00135.0043200058086000
2017-01-25134.00135.00134.00134.0029000038873000
2017-01-24133.00134.00133.00134.0031300041791000
2017-01-23134.00135.00132.00133.0038700051574000
2017-01-20133.00134.00132.00133.0033300044308000
2017-01-19135.00137.00133.00134.0072400097518000
2017-01-18133.00134.00131.00134.0051000067694000
2017-01-17133.00136.00132.00133.00823000110015000
2017-01-16137.00139.00132.00133.00971000131276000
2017-01-13133.00136.00133.00136.0041600055857000
2017-01-12135.00136.00133.00134.00895000120268000
2017-01-11128.00147.00128.00137.004125000564069000
2017-01-10128.00129.00126.00128.0039600050550000
2017-01-06125.00129.00125.00129.0064700082042000
2017-01-05129.00129.00127.00127.0034300043756000
2017-01-04126.00128.00126.00128.0051900065930000
2016-12-30124.00126.00123.00124.0040100049889000
2016-12-29126.00126.00123.00124.0061600076893000
2016-12-28127.00128.00126.00127.0044900057004000
2016-12-27126.00129.00125.00127.0066700084969000
2016-12-26128.00128.00125.00126.0062200078741000
2016-12-22129.00129.00127.00127.0069300088771000
2016-12-21134.00134.00130.00130.001261000165532000
2016-12-20127.00137.00126.00134.004266000564570000
2016-12-19127.00128.00126.00127.0041800052901000
2016-12-16127.00127.00126.00127.0036100045563000
2016-12-15123.00128.00123.00127.00877000110309000
2016-12-14124.00124.00122.00122.0038700047664000
2016-12-13125.00125.00124.00124.0016800020852000
2016-12-12127.00127.00125.00125.0057900072980000
2016-12-09125.00125.00123.00125.0035000043461000
2016-12-08126.00128.00123.00125.00928000116190000
2016-12-07121.00125.00120.00125.00937000115447000
2016-12-06121.00121.00119.00120.0028500034236000
2016-12-05120.00121.00120.00120.0021100025331000
2016-12-02121.00122.00120.00120.0047200056812000
2016-12-01119.00121.00119.00121.0047900057483000
2016-11-30120.00120.00118.00119.0030100035841000
2016-11-29119.00120.00118.00119.0035600042303000
2016-11-28117.00120.00117.00120.0041300048948000
2016-11-25120.00120.00116.00117.0056100066218000
2016-11-24121.00122.00119.00120.0064700077816000
2016-11-22119.00121.00118.00121.0071200084958000
2016-11-21116.00119.00116.00119.00967000113498000
2016-11-18114.00117.00114.00115.0085200098479000
2016-11-17113.00114.00112.00113.0012600014228000
2016-11-16114.00114.00113.00114.0016700018915000
2016-11-15113.00114.00113.00114.0024000027148000
2016-11-14112.00114.00112.00113.0021900024750000
2016-11-11112.00114.00112.00112.0032700036819000
2016-11-10110.00113.00110.00112.0043200048200000
2016-11-09113.00113.00105.00108.001114000120392000
2016-11-08113.00113.00112.00112.0036400041068000
2016-11-07110.00114.00109.00114.0056800063107000
2016-11-04111.00112.00109.00109.0060900067207000
2016-11-02113.00114.00111.00111.0047300052952000
2016-11-01114.00115.00113.00115.0023700027041000
2016-10-31116.00116.00114.00115.0050800058433000
2016-10-28117.00117.00115.00116.0049100057046000
2016-10-27118.00118.00116.00116.0025000029306000
2016-10-26116.00118.00116.00118.0019500022795000
2016-10-25119.00119.00117.00117.0035200041389000
2016-10-24118.00119.00117.00119.0065300077121000
2016-10-21116.00117.00116.00117.0027700032159000
2016-10-20117.00117.00116.00116.0014700017117000
2016-10-19117.00117.00116.00116.00720008379000
2016-10-18117.00117.00116.00116.0030000034954000

   ※ 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