[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 
2017-02-23145.00146.00142.00146.00810000116445000
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
2016-10-17116.00118.00115.00118.0050300058642000
2016-10-14115.00116.00114.00115.0029100033462000
2016-10-13114.00116.00114.00115.0060800069963000
2016-10-12112.00115.00112.00114.0055000062364000
2016-10-11111.00114.00111.00113.0067200075570000
2016-10-07113.00113.00111.00111.0051000056951000
2016-10-06114.00115.00112.00113.0068500077717000
2016-10-05114.00116.00113.00114.001471000168126000
2016-10-04117.00123.00116.00116.006133000732791000
2016-10-03115.00116.00114.00114.0032800037674000
2016-09-30113.00115.00112.00114.0062300070416000
2016-09-29111.00117.00111.00115.001532000175156000
2016-09-28111.00111.00109.00111.0047500052440000
2016-09-27112.00112.00109.00112.0047900052926000
2016-09-26113.00114.00111.00113.0053600060349000
2016-09-23114.00114.00111.00113.0055600062455000
2016-09-21113.00114.00111.00114.0055900062566000
2016-09-20114.00114.00110.00112.001177000132078000
2016-09-16110.00115.00109.00114.002707000304686000
2016-09-15106.00112.00106.00110.001734000189963000
2016-09-14106.00107.00105.00107.0019800020968000
2016-09-13107.00108.00106.00106.0026800028536000
2016-09-12107.00109.00106.00106.0086600092696000
2016-09-09104.00109.00104.00109.00997000105942000
2016-09-08105.00106.00104.00104.0014200014899000
2016-09-07104.00105.00102.00104.0032800033948000
2016-09-06104.00105.00104.00104.0010600011028000
2016-09-05104.00105.00104.00104.0030800032216000
2016-09-02104.00105.00103.00103.0020000020880000
2016-09-01104.00105.00103.00105.0026000027057000
2016-08-31102.00104.00102.00104.0027400028241000
2016-08-30103.00103.00101.00103.0014800015134000
2016-08-29102.00103.00101.00103.0024900025419000
2016-08-26102.00103.00100.00100.0031800032267000
2016-08-25102.00103.00101.00103.0012100012362000
2016-08-24101.00103.00101.00103.0019300019624000
2016-08-23104.00104.00100.00100.0058100059313000
2016-08-22105.00105.00104.00104.0028100029359000
2016-08-19105.00106.00104.00104.0046000048175000
2016-08-18106.00107.00104.00106.001597000168611000
2016-08-17100.00110.00100.00109.005257000558929000
2016-08-16100.00105.0099.00100.001335000134753000
2016-08-1597.00101.0096.0099.001346000132720000
2016-08-1297.0097.0095.0097.0026400025435000
2016-08-1096.0098.0096.0097.0025300024487000
2016-08-0996.0096.0095.0096.00550005264000
2016-08-0896.0096.0094.0095.0034200032508000
2016-08-0595.0097.0094.0096.0045300043400000
2016-08-0494.0095.0093.0095.0020000018807000
2016-08-0395.0095.0093.0093.0026700025192000
2016-08-0296.0096.0095.0095.0013800013232000
2016-08-0196.0096.0095.0095.0018200017440000
2016-07-2996.0097.0095.0097.0025000023902000
2016-07-2895.0096.0095.0096.0022100021066000
2016-07-2795.0097.0095.0095.0040500038722000
2016-07-2696.0096.0094.0096.0032300030791000
2016-07-2596.0098.0096.0096.0027400026473000
2016-07-2296.0098.0096.0097.0023700022914000
2016-07-2197.0098.0096.0097.0035300034233000
2016-07-2096.0097.0096.0097.0012900012425000
2016-07-1997.0098.0096.0097.0019100018574000
2016-07-1596.0098.0096.0098.0030200029310000
2016-07-1496.0097.0096.0096.00840008076000
2016-07-1397.0098.0096.0097.0037500036374000
2016-07-1295.0097.0094.0096.0046700044705000
2016-07-1192.0095.0092.0095.0032900030771000
2016-07-0892.0093.0091.0091.0017800016355000
2016-07-0793.0093.0092.0093.0018800017454000
2016-07-0693.0093.0092.0093.0033900031475000
2016-07-0594.0095.0093.0094.0024000022582000
2016-07-0494.0097.0094.0094.0065600062682000
2016-07-0194.0095.0092.0093.0036000033779000
2016-06-3095.0096.0093.0093.0023000021704000
2016-06-2993.0095.0093.0095.0017900016743000
2016-06-2890.0093.0090.0093.0016400014970000
2016-06-2790.0092.0089.0091.0034800031465000
2016-06-2499.00100.0089.0090.001233000114852000
2016-06-2398.0099.0098.0098.0017100016900000
2016-06-2299.00100.0098.0098.0024400024093000
2016-06-2198.00100.0098.00100.0041600041129000
2016-06-2098.00100.0098.0099.0024000023781000
2016-06-1798.0098.0097.0098.0027200026553000
2016-06-16101.00101.0096.0097.0055700054852000
2016-06-15100.00101.0099.00100.0024200024253000
2016-06-14103.00103.00100.00100.0044200044837000
2016-06-13105.00105.00103.00103.0040300042009000
2016-06-10106.00106.00105.00105.0032200034055000
2016-06-09106.00107.00106.00106.00680007218000
2016-06-08107.00107.00106.00106.0025800027370000
2016-06-07107.00108.00106.00107.0012700013576000
2016-06-06107.00107.00106.00106.0020200021587000
2016-06-03107.00109.00107.00108.0021400023078000
2016-06-02108.00108.00107.00107.0031800034222000
2016-06-01110.00110.00108.00108.0031800034659000
2016-05-31111.00111.00109.00109.0018500020335000
2016-05-30109.00111.00109.00111.0040300044495000
2016-05-27110.00110.00109.00109.0030600033529000
2016-05-26111.00111.00109.00110.0015700017291000
2016-05-25110.00110.00109.00110.0013000014288000
2016-05-24110.00111.00109.00109.0015000016486000
2016-05-23112.00112.00110.00110.00730008075000
2016-05-20111.00112.00110.00112.0023800026429000
2016-05-19111.00112.00110.00111.0025300028081000
2016-05-18110.00111.00109.00111.0016500018178000
2016-05-17111.00111.00109.00110.0032100035444000
2016-05-16111.00111.00109.00110.0037100041047000
2016-05-13114.00114.00111.00111.0050400056486000
2016-05-12113.00115.00113.00115.0020500023273000
2016-05-11114.00114.00113.00113.0021700024727000
2016-05-10112.00115.00111.00115.0036300041172000
2016-05-09111.00112.00111.00112.0010600011808000
2016-05-06112.00112.00110.00111.0027600030485000
2016-05-02111.00113.00111.00111.0035900039913000
2016-04-28116.00116.00113.00114.0030300034787000
2016-04-27114.00116.00112.00116.0032000036440000
2016-04-26115.00116.00113.00114.0045300051577000
2016-04-25116.00116.00115.00115.0014800017086000
2016-04-22116.00117.00115.00115.0060500070225000
2016-04-21114.00116.00114.00116.0023500027107000
2016-04-20115.00115.00113.00114.0029500033678000
2016-04-19114.00115.00113.00115.0042600048335000
2016-04-18113.00113.00110.00113.0053500059834000
2016-04-15115.00116.00114.00115.0040000046015000
2016-04-14117.00118.00116.00117.0071600083801000
2016-04-13116.00117.00115.00117.0052800061318000
2016-04-12114.00118.00114.00115.0056000064603000
2016-04-11113.00113.00112.00112.0020400022964000
2016-04-08110.00114.00110.00112.0055600062365000
2016-04-07111.00114.00111.00112.0037500042185000
2016-04-06110.00112.00109.00110.0065000071531000
2016-04-05116.00116.00110.00110.0070500078879000
2016-04-04118.00119.00115.00116.0048600056868000
2016-04-01124.00124.00118.00118.0050100059867000
2016-03-31122.00123.00121.00121.0026400032219000
2016-03-30125.00125.00121.00122.0021300026118000
2016-03-29123.00125.00122.00125.0017800021929000
2016-03-28126.00127.00123.00125.0022600028138000
2016-03-25127.00127.00123.00126.0036700045946000
2016-03-24127.00127.00123.00124.0041600051727000
2016-03-23127.00127.00125.00126.0020900026364000
2016-03-22127.00129.00126.00127.0050900064746000
2016-03-18128.00128.00124.00126.0061900077836000
2016-03-17130.00131.00127.00129.0034900045220000
2016-03-16127.00131.00126.00129.0035400045483000
2016-03-15127.00128.00126.00128.0042400053929000
2016-03-14128.00132.00127.00128.00790000102036000
2016-03-11124.00128.00124.00127.0055100069276000
2016-03-10122.00126.00121.00125.0047700059386000
2016-03-09121.00122.00120.00122.0030200036477000
2016-03-08125.00125.00119.00123.0080400097794000
2016-03-07124.00125.00123.00124.0048200059986000
2016-03-04123.00128.00122.00123.001482000184850000
2016-03-03119.00124.00118.00122.001048000127208000
2016-03-02119.00119.00118.00119.0044600052937000
2016-03-01117.00121.00114.00116.0078200091303000
2016-02-29118.00119.00116.00116.0051100059970000
2016-02-26118.00119.00116.00116.0034000040021000
2016-02-25113.00119.00113.00117.001264000147021000
2016-02-24114.00114.00112.00112.0057900065477000
2016-02-23119.00119.00114.00115.0063100073425000
2016-02-22116.00120.00114.00119.0056100065558000
2016-02-19116.00117.00114.00116.0053500061913000
2016-02-18117.00118.00114.00117.001213000141032000

   ※ 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