[9656 大証2部] グリンランド 日足 時系列データ

[9656 大証2部] グリンランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12323.00323.00319.00323.00700224800
2013-07-11320.00320.00318.00318.00500159300
2013-07-10320.00322.00319.00319.00600192100
2013-07-09318.00320.00318.00320.001700543100
2013-07-08318.00319.00318.00319.001400445400
2013-07-05320.00320.00317.00317.0030095700
2013-07-04317.00323.00312.00314.0048001522300
2013-07-03318.00318.00317.00317.00600190300
2013-07-02319.00319.00316.00318.002100667600
2013-07-01312.00320.00312.00319.0076002405300
2013-06-28309.00320.00309.00311.0071002231400
2013-06-27312.00314.00307.00309.0097003026700
2013-06-26318.00318.00306.00306.004070012798500
2013-06-25322.00327.00322.00325.006920022435500
2013-06-24326.00334.00324.00334.00194006366700
2013-06-21327.00328.00320.00328.0087002837800
2013-06-20328.00333.00327.00328.00176005794400
2013-06-19335.00335.00328.00328.0038001264900
2013-06-18337.00337.00325.00330.002700897600
2013-06-17329.00335.00328.00335.002100691400
2013-06-14329.00335.00321.00335.0034001111600
2013-06-13332.00332.00321.00329.002000648700
2013-06-12326.00339.00326.00332.001500496000
2013-06-11330.00333.00324.00324.0040001319400
2013-06-10316.00322.00315.00322.0033001045100
2013-06-07330.00330.00293.00312.00108003368600
2013-06-06340.00340.00331.00331.0035001175800
2013-06-05342.00345.00342.00342.002400822500
2013-06-04352.00352.00342.00342.0033001147100
2013-06-03352.00352.00349.00349.002800982000
2013-05-31351.00355.00351.00352.0040001406800
2013-05-30359.00361.00353.00356.0043001535000
2013-05-29358.00361.00354.00361.0042001503200
2013-05-28348.00368.00348.00358.0082002931600
2013-05-27341.00346.00338.00344.002200751100
2013-05-24337.00350.00337.00341.0043001466400
2013-05-23354.00357.00334.00339.00140004838100
2013-05-22358.00358.00353.00353.0045001603200
2013-05-21357.00358.00356.00357.0050001784300
2013-05-20358.00359.00353.00357.0066002346900
2013-05-17346.00353.00343.00350.0046001601900
2013-05-16349.00349.00341.00347.0055001894300
2013-05-15364.00364.00342.00343.0091003217500
2013-05-14360.00365.00357.00360.0073002628200
2013-05-13370.00370.00362.00364.0060002196000
2013-05-10365.00366.00365.00365.001700621000
2013-05-09370.00372.00360.00363.00147005423400
2013-05-08359.00370.00359.00370.00116004234400
2013-05-07347.00355.00347.00355.00106003718900
2013-05-02343.00343.00332.00340.0072002429900
2013-05-01345.00345.00340.00343.001600545800
2013-04-30339.00339.00335.00338.0082002773300
2013-04-26339.00340.00333.00335.00120004040100
2013-04-25337.00340.00337.00338.002700914200
2013-04-24341.00341.00336.00336.0057001923600
2013-04-23343.00349.00331.00340.003100010555500
2013-04-22330.00346.00330.00343.00257008605500
2013-04-19327.00329.00325.00329.0056001838000
2013-04-18322.00327.00321.00326.0058001876600
2013-04-17320.00322.00317.00320.0039001247600
2013-04-16320.00320.00313.00317.0043001360000
2013-04-15320.00322.00318.00320.0037001181300
2013-04-12318.00320.00316.00320.0055001748800
2013-04-11315.00319.00315.00318.001500474800
2013-04-10313.00320.00312.00319.00111003492900
2013-04-09319.00319.00312.00312.0076002402300
2013-04-08320.00325.00317.00320.00151004837500
2013-04-05315.00321.00314.00319.00175005556000
2013-04-04313.00313.00306.00313.0090002808600
2013-04-03315.00316.00313.00316.002800881300
2013-04-02312.00316.00306.00316.003100961300
2013-04-01323.00323.00308.00308.00100003184300
2013-03-29320.00320.00316.00318.002700860700
2013-03-28315.00318.00315.00318.0033001045600
2013-03-27315.00317.00315.00315.0040001264900
2013-03-26318.00320.00313.00317.00165005251500
2013-03-25314.00315.00310.00315.001900595800
2013-03-22311.00314.00308.00310.0077002405600
2013-03-21311.00311.00310.00311.0069002144100
2013-03-19307.00308.00307.00308.002700831400
2013-03-18310.00311.00307.00307.0091002814000
2013-03-15309.00309.00307.00308.0052001603500
2013-03-14303.00307.00303.00305.0055001676200
2013-03-13302.00303.00301.00302.0076002289400
2013-03-12305.00306.00301.00302.0040001211300
2013-03-11300.00305.00298.00305.00274008220900
2013-03-08304.00304.00302.00302.001500455600
2013-03-07303.00305.00301.00301.00180005472100
2013-03-06299.00304.00298.00303.00247007452500
2013-03-05298.00299.00298.00299.0043001284600
2013-03-04298.00299.00297.00298.0083002470500
2013-03-01297.00298.00297.00297.002700802300
2013-02-28298.00298.00297.00298.001900564700
2013-02-27300.00300.00297.00297.001900565600
2013-02-26299.00299.00297.00299.00800238800
2013-02-25300.00304.00298.00298.0044001314600
2013-02-22299.00299.00298.00298.001300388200
2013-02-21300.00300.00299.00299.0051001529300
2013-02-20299.00299.00298.00299.001000298800
2013-02-19294.00297.00294.00297.001300382900
2013-02-18297.00297.00290.00297.003200937500
2013-02-15294.00295.00289.00295.0093002714300
2013-02-14300.00312.00288.00295.00232006931400
2013-02-13301.00301.00297.00297.00108003215400
2013-02-12303.00304.00298.00298.0063001889300
2013-02-08301.00302.00300.00302.0056001684200
2013-02-07302.00302.00300.00301.001200360500
2013-02-06300.00302.00300.00300.0038001141700
2013-02-05302.00302.00300.00300.0050001502100
2013-02-04301.00303.00301.00302.0046001386000
2013-02-01302.00303.00301.00301.002600787100
2013-01-31302.00305.00301.00301.0039001184100
2013-01-30298.00303.00297.00303.0037001111300
2013-01-29299.00301.00299.00299.00700209900
2013-01-28302.00302.00297.00297.002600775300
2013-01-25301.00301.00300.00301.0035001053200
2013-01-24297.00300.00296.00297.00600178200
2013-01-23301.00301.00297.00297.002300687700
2013-01-22298.00304.00298.00302.0057001717500
2013-01-21304.00304.00300.00302.0058001755700
2013-01-18297.00300.00296.00299.0089002644900
2013-01-17297.00300.00296.00297.002300683400
2013-01-16300.00300.00295.00297.002600772200
2013-01-15297.00300.00295.00300.0099002936400
2013-01-11296.00297.00294.00296.0061001803800
2013-01-10295.00296.00295.00296.001800531100
2013-01-09296.00296.00293.00294.002500734800
2013-01-08296.00296.00294.00295.0042001236900
2013-01-07295.00296.00294.00296.0082002413300
2013-01-04294.00297.00294.00295.0060001770700
2012-12-28292.00296.00292.00296.0078002280900
2012-12-27291.00294.00290.00294.0060001748000
2012-12-26292.00294.00289.00294.004160012118100
2012-12-25304.00314.00303.00314.005880017969600
2012-12-21304.00304.00301.00303.0082002491100
2012-12-20303.00303.00302.00302.002800847500
2012-12-19300.00302.00299.00302.0055001651200
2012-12-18301.00301.00300.00300.001500450400
2012-12-17299.00300.00299.00300.0074002218000
2012-12-14297.00299.00297.00298.002700804600
2012-12-13299.00299.00296.00298.0068002026200
2012-12-12300.00300.00295.00298.00106003155800
2012-12-11300.00301.00299.00300.003000900300
2012-12-10300.00301.00299.00299.001300389600
2012-12-07299.00301.00299.00300.002200660900
2012-12-06301.00301.00298.00298.001000299800
2012-12-05303.00303.00295.00301.001700505000
2012-12-04301.00303.00301.00301.00700210900
2012-12-03302.00303.00301.00301.001100332200
2012-11-30301.00303.00301.00301.0050001510400
2012-11-29300.00301.00300.00300.001500451100
2012-11-28300.00301.00298.00299.0040001199100
2012-11-27297.00300.00297.00300.0034001015500
2012-11-26294.00297.00294.00297.00800235800
2012-11-22296.00297.00294.00297.0038001122600
2012-11-21295.00296.00293.00295.0060001770700
2012-11-20291.00293.00291.00291.0049001428600
2012-11-19290.00290.00289.00290.002100608200
2012-11-16285.00286.00285.00286.001200342600
2012-11-15284.00285.00284.00285.003000853000
2012-11-14284.00285.00284.00284.003400968700
2012-11-13285.00285.00284.00284.0052001480700
2012-11-12287.00288.00285.00287.0065001860000
2012-11-09285.00288.00283.00285.001500428000
2012-11-08286.00286.00285.00285.00500142600
2012-11-07282.00286.00280.00286.0041001158600
2012-11-06280.00282.00279.00282.002900812600
2012-11-05285.00285.00280.00280.0091002566600
2012-11-02286.00287.00283.00285.003500995500
2012-11-01287.00291.00284.00285.00107003053300
2012-10-31286.00286.00283.00285.003100881900
2012-10-30285.00287.00284.00285.0076002166500
2012-10-29290.00290.00285.00286.00153004399700
2012-10-26291.00291.00289.00290.002100607800
2012-10-25291.00293.00289.00292.0092002682200
2012-10-24292.00292.00289.00291.0057001655200
2012-10-23292.00296.00290.00296.0069002010800
2012-10-22295.00296.00292.00293.00104003060400
2012-10-19295.00296.00292.00296.0044001288000
2012-10-18295.00295.00292.00294.0038001114800
2012-10-17295.00295.00292.00295.001800528900
2012-10-16294.00294.00291.00294.001700497400
2012-10-15294.00295.00292.00295.001800529500
2012-10-12292.00297.00292.00296.00110003223500
2012-10-11292.00292.00288.00288.0049001419700
2012-10-10294.00295.00289.00293.00150004356400
2012-10-09296.00296.00294.00295.0044001297900
2012-10-05297.00298.00294.00297.0067001981800
2012-10-04299.00300.00296.00300.0055001635700
2012-10-03299.00299.00297.00299.0099002947500
2012-10-02300.00300.00298.00298.0068002029400
2012-10-01300.00300.00298.00298.0053001580600
2012-09-28298.00302.00298.00302.001400420400
2012-09-27300.00300.00298.00298.0039001164600
2012-09-26300.00302.00299.00300.0095002850300
2012-09-25301.00301.00300.00301.0097002917100
2012-09-24300.00302.00300.00300.0040001200600
2012-09-21300.00300.00299.00300.0077002309900
2012-09-20301.00304.00299.00302.003510010539300
2012-09-19321.00321.00299.00299.004600013896300
2012-09-18321.00321.00321.00321.0010032100
2012-09-14313.00322.00313.00322.00900286300
2012-09-13309.00316.00309.00311.00126003899400
2012-09-12321.00321.00321.00321.0010032100
2012-09-11317.00321.00317.00321.0020063800
2012-09-10315.00315.00315.00315.00400126000
2012-09-07321.00321.00321.00321.0020064200
2012-09-06315.00315.00314.00315.00600188700
2012-09-05314.00314.00314.00314.0010031400
2012-09-04314.00314.00314.00314.00500157000
2012-09-03315.00325.00315.00322.00400127700
2012-08-31314.00314.00314.00314.0010031400
2012-08-30311.00313.00311.00313.001100342300
2012-08-29322.00322.00315.00315.001700540600
2012-08-28323.00323.00323.00323.0010032300
2012-08-27322.00331.00322.00331.001000326900
2012-08-2400
2012-08-23327.00327.00327.00327.0010032700
2012-08-22335.00335.00327.00327.001300433100
2012-08-21335.00338.00331.00338.0042001409000
2012-08-20323.00331.00323.00331.0034001116300
2012-08-17319.00326.00319.00326.001000323600
2012-08-16322.00322.00322.00322.0020064400
2012-08-15325.00325.00321.00321.001100355500
2012-08-14318.00320.00318.00320.0020063800
2012-08-13316.00316.00316.00316.0010031600
2012-08-1000
2012-08-09313.00313.00313.00313.00500156500
2012-08-08313.00313.00313.00313.0010031300
2012-08-07315.00319.00315.00319.001500476500
2012-08-06315.00315.00310.00312.0030093700
2012-08-03313.00315.00313.00315.001200377700
2012-08-02312.00312.00312.00312.0020062400
2012-08-0100
2012-07-31312.00312.00312.00312.0020062400
2012-07-30315.00315.00311.00314.001400436200
2012-07-2700
2012-07-2600
2012-07-25315.00319.00313.00313.00400126200
2012-07-24320.00320.00320.00320.00800256000
2012-07-23321.00322.00321.00322.0045001445000
2012-07-20316.00321.00316.00321.00900286600
2012-07-19319.00320.00319.00320.0030095800
2012-07-18313.00318.00313.00317.00600189600
2012-07-17310.00310.00310.00310.001000310000
2012-07-13318.00318.00318.00318.0010031800
2012-07-12317.00317.00317.00317.00400126800
2012-07-11319.00319.00319.00319.0010031900
2012-07-10319.00319.00319.00319.00600191400
2012-07-09320.00320.00320.00320.0010032000

   ※ 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