ゼネラル・オイスター(3224)の株価時系列情報
ゼネラル・オイスター(3224)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 999 | 1,010 | 986 | 1,010 | 6,200 |
| 2017/12/28 | 995 | 1,000 | 995 | 1,000 | 1,900 |
| 2017/12/27 | 992 | 1,000 | 992 | 997 | 1,100 |
| 2017/12/26 | 991 | 998 | 986 | 986 | 5,000 |
| 2017/12/25 | 1,000 | 1,000 | 986 | 990 | 4,500 |
| 2017/12/22 | 1,001 | 1,016 | 996 | 996 | 4,600 |
| 2017/12/21 | 1,002 | 1,012 | 991 | 997 | 4,200 |
| 2017/12/20 | 1,015 | 1,054 | 988 | 997 | 15,800 |
| 2017/12/19 | 1,012 | 1,016 | 1,002 | 1,016 | 3,300 |
| 2017/12/18 | 999 | 1,039 | 998 | 1,006 | 11,300 |
| 2017/12/15 | 964 | 999 | 964 | 999 | 9,200 |
| 2017/12/14 | 970 | 970 | 963 | 963 | 5,400 |
| 2017/12/13 | 971 | 971 | 956 | 969 | 6,800 |
| 2017/12/12 | 964 | 964 | 951 | 956 | 3,900 |
| 2017/12/11 | 949 | 953 | 940 | 950 | 9,000 |
| 2017/12/08 | 950 | 955 | 948 | 948 | 5,800 |
| 2017/12/07 | 939 | 949 | 939 | 949 | 3,300 |
| 2017/12/06 | 941 | 946 | 939 | 939 | 2,800 |
| 2017/12/05 | 945 | 950 | 939 | 941 | 2,800 |
| 2017/12/04 | 945 | 950 | 936 | 950 | 9,200 |
| 2017/12/01 | 940 | 949 | 940 | 942 | 5,400 |
| 2017/11/30 | 950 | 952 | 939 | 939 | 3,400 |
| 2017/11/29 | 961 | 966 | 941 | 941 | 5,700 |
| 2017/11/28 | 961 | 967 | 955 | 966 | 5,400 |
| 2017/11/27 | 959 | 969 | 957 | 961 | 3,500 |
| 2017/11/24 | 954 | 959 | 952 | 959 | 2,000 |
| 2017/11/22 | 947 | 959 | 939 | 959 | 5,900 |
| 2017/11/21 | 953 | 954 | 936 | 954 | 3,500 |
| 2017/11/20 | 934 | 940 | 932 | 938 | 2,700 |
| 2017/11/17 | 939 | 949 | 933 | 933 | 1,400 |
| 2017/11/16 | 920 | 945 | 920 | 929 | 2,700 |
| 2017/11/15 | 945 | 958 | 920 | 925 | 8,400 |
| 2017/11/14 | 980 | 980 | 886 | 945 | 22,600 |
| 2017/11/13 | 962 | 980 | 962 | 978 | 6,700 |
| 2017/11/10 | 968 | 970 | 963 | 970 | 3,200 |
| 2017/11/09 | 974 | 974 | 968 | 968 | 1,400 |
| 2017/11/08 | 988 | 988 | 970 | 970 | 4,200 |
| 2017/11/07 | 973 | 988 | 973 | 988 | 2,600 |
| 2017/11/06 | 982 | 988 | 975 | 988 | 2,600 |
| 2017/11/02 | 987 | 993 | 978 | 982 | 2,300 |
| 2017/11/01 | 967 | 1,038 | 963 | 985 | 24,100 |
| 2017/10/31 | 966 | 983 | 960 | 977 | 8,500 |
| 2017/10/30 | 973 | 973 | 963 | 966 | 6,000 |
| 2017/10/27 | 978 | 978 | 963 | 963 | 4,400 |
| 2017/10/26 | 970 | 975 | 966 | 966 | 1,100 |
| 2017/10/25 | 974 | 974 | 965 | 970 | 2,600 |
| 2017/10/24 | 956 | 969 | 956 | 968 | 5,000 |
| 2017/10/23 | 957 | 960 | 954 | 955 | 6,300 |
| 2017/10/20 | 973 | 973 | 960 | 961 | 5,400 |
| 2017/10/19 | 975 | 975 | 960 | 971 | 2,900 |
| 2017/10/18 | 973 | 974 | 970 | 974 | 800 |
| 2017/10/17 | 973 | 974 | 968 | 970 | 2,100 |
| 2017/10/16 | 989 | 989 | 970 | 973 | 3,800 |
| 2017/10/13 | 970 | 980 | 955 | 959 | 5,800 |
| 2017/10/12 | 975 | 975 | 969 | 969 | 2,200 |
| 2017/10/11 | 980 | 984 | 970 | 972 | 5,600 |
| 2017/10/10 | 968 | 973 | 965 | 965 | 2,200 |
| 2017/10/06 | 970 | 973 | 965 | 965 | 4,900 |
| 2017/10/05 | 971 | 976 | 970 | 970 | 1,700 |
| 2017/10/04 | 979 | 983 | 971 | 971 | 3,200 |
| 2017/10/03 | 982 | 982 | 972 | 979 | 2,900 |
| 2017/10/02 | 983 | 996 | 970 | 970 | 6,100 |
| 2017/09/29 | 995 | 997 | 977 | 983 | 8,100 |
| 2017/09/28 | 997 | 997 | 974 | 980 | 7,400 |
| 2017/09/27 | 965 | 1,010 | 965 | 987 | 24,000 |
| 2017/09/26 | 1,089 | 1,089 | 1,054 | 1,070 | 18,500 |
| 2017/09/25 | 1,030 | 1,055 | 1,030 | 1,054 | 8,500 |
| 2017/09/22 | 1,020 | 1,038 | 1,015 | 1,020 | 7,100 |
| 2017/09/21 | 1,009 | 1,019 | 1,002 | 1,019 | 5,900 |
| 2017/09/20 | 994 | 1,004 | 993 | 1,004 | 7,600 |
| 2017/09/19 | 990 | 994 | 977 | 994 | 6,100 |
| 2017/09/15 | 965 | 999 | 965 | 978 | 10,400 |
| 2017/09/14 | 990 | 995 | 957 | 957 | 13,800 |
| 2017/09/13 | 951 | 1,098 | 951 | 975 | 90,800 |
| 2017/09/12 | 988 | 988 | 950 | 956 | 6,700 |
| 2017/09/11 | 999 | 999 | 921 | 988 | 17,700 |
| 2017/09/08 | 1,003 | 1,011 | 1,001 | 1,005 | 5,800 |
| 2017/09/07 | 1,008 | 1,034 | 1,007 | 1,009 | 8,900 |
| 2017/09/06 | 1,023 | 1,032 | 1,002 | 1,008 | 6,300 |
| 2017/09/05 | 1,040 | 1,049 | 1,023 | 1,023 | 11,100 |
| 2017/09/04 | 1,051 | 1,051 | 1,023 | 1,034 | 8,400 |
| 2017/09/01 | 1,031 | 1,035 | 1,005 | 1,021 | 12,900 |
| 2017/08/31 | 950 | 1,070 | 950 | 1,055 | 36,900 |
| 2017/08/30 | 909 | 944 | 909 | 944 | 8,500 |
| 2017/08/29 | 908 | 911 | 902 | 904 | 12,700 |
| 2017/08/28 | 902 | 914 | 902 | 906 | 8,400 |
| 2017/08/25 | 888 | 904 | 886 | 901 | 7,700 |
| 2017/08/24 | 873 | 887 | 872 | 872 | 12,800 |
| 2017/08/23 | 851 | 872 | 850 | 870 | 13,400 |
| 2017/08/22 | 856 | 864 | 851 | 852 | 10,300 |
| 2017/08/21 | 862 | 865 | 855 | 856 | 8,100 |
| 2017/08/18 | 865 | 874 | 860 | 862 | 26,700 |
| 2017/08/17 | 859 | 872 | 857 | 857 | 34,400 |
| 2017/08/16 | 880 | 894 | 840 | 851 | 181,300 |
| 2017/08/15 | 1,000 | 1,050 | 970 | 970 | 59,000 |
| 2017/08/14 | 1,280 | 1,287 | 1,270 | 1,270 | 8,100 |
| 2017/08/10 | 1,281 | 1,289 | 1,280 | 1,288 | 1,600 |
| 2017/08/09 | 1,290 | 1,298 | 1,282 | 1,287 | 4,300 |
| 2017/08/08 | 1,291 | 1,291 | 1,290 | 1,290 | 1,100 |
| 2017/08/07 | 1,295 | 1,303 | 1,290 | 1,290 | 6,400 |
| 2017/08/04 | 1,311 | 1,312 | 1,292 | 1,292 | 2,100 |
| 2017/08/03 | 1,300 | 1,304 | 1,290 | 1,290 | 4,500 |
| 2017/08/02 | 1,296 | 1,308 | 1,296 | 1,303 | 3,400 |
| 2017/08/01 | 1,315 | 1,315 | 1,297 | 1,298 | 14,200 |
| 2017/07/31 | 1,335 | 1,336 | 1,320 | 1,325 | 10,200 |
| 2017/07/28 | 1,345 | 1,345 | 1,343 | 1,343 | 400 |
| 2017/07/27 | 1,341 | 1,345 | 1,341 | 1,345 | 600 |
| 2017/07/26 | 1,343 | 1,343 | 1,341 | 1,341 | 1,200 |
| 2017/07/25 | 1,342 | 1,342 | 1,342 | 1,342 | 500 |
| 2017/07/24 | 1,340 | 1,353 | 1,340 | 1,342 | 1,200 |
| 2017/07/21 | 1,342 | 1,345 | 1,340 | 1,345 | 1,500 |
| 2017/07/20 | 1,340 | 1,356 | 1,340 | 1,341 | 2,000 |
| 2017/07/19 | 1,344 | 1,347 | 1,338 | 1,347 | 1,600 |
| 2017/07/18 | 1,340 | 1,340 | 1,336 | 1,338 | 2,100 |
| 2017/07/14 | 1,338 | 1,341 | 1,338 | 1,341 | 1,600 |
| 2017/07/13 | 1,350 | 1,350 | 1,338 | 1,340 | 5,300 |
| 2017/07/12 | 1,358 | 1,359 | 1,349 | 1,359 | 600 |
| 2017/07/11 | 1,350 | 1,354 | 1,349 | 1,349 | 300 |
| 2017/07/10 | 1,345 | 1,350 | 1,345 | 1,350 | 1,900 |
| 2017/07/07 | 1,368 | 1,368 | 1,367 | 1,367 | 200 |
| 2017/07/06 | 1,350 | 1,369 | 1,350 | 1,369 | 1,500 |
| 2017/07/05 | 1,346 | 1,354 | 1,343 | 1,349 | 4,800 |
| 2017/07/04 | 1,381 | 1,400 | 1,341 | 1,341 | 7,000 |
| 2017/07/03 | 1,379 | 1,379 | 1,370 | 1,370 | 2,800 |
| 2017/06/30 | 1,386 | 1,387 | 1,375 | 1,386 | 2,500 |
| 2017/06/29 | 1,389 | 1,390 | 1,376 | 1,387 | 5,900 |
| 2017/06/28 | 1,357 | 1,388 | 1,357 | 1,387 | 8,300 |
| 2017/06/27 | 1,349 | 1,353 | 1,339 | 1,351 | 3,100 |
| 2017/06/26 | 1,331 | 1,350 | 1,331 | 1,350 | 4,100 |
| 2017/06/23 | 1,346 | 1,346 | 1,321 | 1,331 | 1,600 |
| 2017/06/22 | 1,339 | 1,347 | 1,335 | 1,346 | 1,900 |
| 2017/06/21 | 1,347 | 1,347 | 1,335 | 1,339 | 1,500 |
| 2017/06/20 | 1,327 | 1,342 | 1,327 | 1,342 | 2,600 |
| 2017/06/19 | 1,332 | 1,348 | 1,325 | 1,327 | 3,500 |
| 2017/06/16 | 1,331 | 1,343 | 1,330 | 1,333 | 5,400 |
| 2017/06/15 | 1,346 | 1,349 | 1,333 | 1,333 | 2,200 |
| 2017/06/14 | 1,332 | 1,345 | 1,331 | 1,332 | 8,500 |
| 2017/06/13 | 1,332 | 1,342 | 1,332 | 1,340 | 2,300 |
| 2017/06/12 | 1,322 | 1,347 | 1,321 | 1,339 | 5,100 |
| 2017/06/09 | 1,339 | 1,346 | 1,318 | 1,346 | 6,300 |
| 2017/06/08 | 1,311 | 1,344 | 1,311 | 1,335 | 8,200 |
| 2017/06/07 | 1,328 | 1,332 | 1,306 | 1,330 | 6,700 |
| 2017/06/06 | 1,361 | 1,361 | 1,305 | 1,326 | 10,300 |
| 2017/06/05 | 1,353 | 1,382 | 1,353 | 1,363 | 6,100 |
| 2017/06/02 | 1,438 | 1,438 | 1,365 | 1,365 | 20,000 |
| 2017/06/01 | 1,440 | 1,440 | 1,382 | 1,408 | 66,600 |
| 2017/05/31 | 1,449 | 1,599 | 1,430 | 1,542 | 185,700 |
| 2017/05/30 | 1,301 | 1,319 | 1,298 | 1,299 | 4,000 |
| 2017/05/29 | 1,321 | 1,321 | 1,300 | 1,301 | 3,400 |
| 2017/05/26 | 1,348 | 1,348 | 1,310 | 1,321 | 4,800 |
| 2017/05/25 | 1,325 | 1,329 | 1,323 | 1,323 | 3,700 |
| 2017/05/24 | 1,331 | 1,331 | 1,311 | 1,322 | 7,300 |
| 2017/05/23 | 1,335 | 1,335 | 1,295 | 1,301 | 19,600 |
| 2017/05/22 | 1,341 | 1,364 | 1,341 | 1,364 | 4,500 |
| 2017/05/19 | 1,339 | 1,350 | 1,338 | 1,350 | 3,200 |
| 2017/05/18 | 1,356 | 1,357 | 1,349 | 1,349 | 3,900 |
| 2017/05/17 | 1,354 | 1,365 | 1,354 | 1,354 | 5,300 |
| 2017/05/16 | 1,367 | 1,385 | 1,358 | 1,384 | 4,000 |
| 2017/05/15 | 1,375 | 1,375 | 1,372 | 1,372 | 1,500 |
| 2017/05/12 | 1,380 | 1,380 | 1,375 | 1,376 | 1,100 |
| 2017/05/11 | 1,385 | 1,385 | 1,376 | 1,384 | 700 |
| 2017/05/10 | 1,373 | 1,384 | 1,373 | 1,375 | 700 |
| 2017/05/09 | 1,364 | 1,372 | 1,364 | 1,372 | 300 |
| 2017/05/08 | 1,354 | 1,377 | 1,354 | 1,377 | 2,300 |
| 2017/05/02 | 1,376 | 1,376 | 1,361 | 1,361 | 1,200 |
| 2017/05/01 | 1,381 | 1,381 | 1,356 | 1,367 | 2,900 |
| 2017/04/28 | 1,375 | 1,375 | 1,357 | 1,357 | 1,700 |
| 2017/04/27 | 1,394 | 1,394 | 1,375 | 1,375 | 2,000 |
| 2017/04/26 | 1,371 | 1,398 | 1,371 | 1,375 | 2,600 |
| 2017/04/25 | 1,399 | 1,399 | 1,371 | 1,392 | 1,200 |
| 2017/04/24 | 1,390 | 1,390 | 1,362 | 1,371 | 1,700 |
| 2017/04/21 | 1,354 | 1,400 | 1,354 | 1,400 | 8,800 |
| 2017/04/20 | 1,364 | 1,364 | 1,356 | 1,356 | 500 |
| 2017/04/19 | 1,344 | 1,367 | 1,344 | 1,364 | 2,100 |
| 2017/04/18 | 1,350 | 1,355 | 1,343 | 1,355 | 3,200 |
| 2017/04/17 | 1,345 | 1,345 | 1,344 | 1,345 | 1,800 |
| 2017/04/14 | 1,346 | 1,354 | 1,346 | 1,354 | 1,300 |
| 2017/04/13 | 1,350 | 1,352 | 1,347 | 1,347 | 2,500 |
| 2017/04/12 | 1,351 | 1,354 | 1,350 | 1,354 | 2,200 |
| 2017/04/11 | 1,355 | 1,360 | 1,351 | 1,351 | 2,500 |
| 2017/04/10 | 1,369 | 1,369 | 1,355 | 1,355 | 1,000 |
| 2017/04/07 | 1,355 | 1,364 | 1,355 | 1,356 | 2,700 |
| 2017/04/06 | 1,368 | 1,371 | 1,355 | 1,355 | 5,900 |
| 2017/04/05 | 1,368 | 1,379 | 1,368 | 1,368 | 4,500 |
| 2017/04/04 | 1,397 | 1,397 | 1,365 | 1,373 | 7,900 |
| 2017/04/03 | 1,401 | 1,402 | 1,397 | 1,397 | 3,200 |
| 2017/03/31 | 1,401 | 1,410 | 1,401 | 1,401 | 3,000 |
| 2017/03/30 | 1,440 | 1,440 | 1,400 | 1,404 | 10,600 |
| 2017/03/29 | 1,401 | 1,468 | 1,394 | 1,440 | 8,200 |
| 2017/03/28 | 1,465 | 1,480 | 1,465 | 1,480 | 12,500 |
| 2017/03/27 | 1,497 | 1,497 | 1,474 | 1,495 | 9,900 |
| 2017/03/24 | 1,490 | 1,490 | 1,471 | 1,487 | 4,300 |
| 2017/03/23 | 1,471 | 1,476 | 1,468 | 1,476 | 4,100 |
| 2017/03/22 | 1,477 | 1,485 | 1,472 | 1,482 | 5,400 |
| 2017/03/21 | 1,482 | 1,489 | 1,477 | 1,478 | 5,700 |
| 2017/03/17 | 1,483 | 1,497 | 1,478 | 1,490 | 4,100 |
| 2017/03/16 | 1,482 | 1,497 | 1,479 | 1,479 | 3,400 |
| 2017/03/15 | 1,480 | 1,488 | 1,480 | 1,482 | 1,200 |
| 2017/03/14 | 1,480 | 1,490 | 1,478 | 1,478 | 3,400 |
| 2017/03/13 | 1,488 | 1,490 | 1,480 | 1,480 | 3,700 |
| 2017/03/10 | 1,490 | 1,497 | 1,478 | 1,488 | 4,700 |
| 2017/03/09 | 1,484 | 1,487 | 1,479 | 1,484 | 2,900 |
| 2017/03/08 | 1,489 | 1,490 | 1,484 | 1,484 | 2,300 |
| 2017/03/07 | 1,488 | 1,490 | 1,484 | 1,490 | 2,000 |
| 2017/03/06 | 1,491 | 1,491 | 1,466 | 1,488 | 4,400 |
| 2017/03/03 | 1,463 | 1,474 | 1,458 | 1,461 | 3,600 |
| 2017/03/02 | 1,485 | 1,485 | 1,457 | 1,463 | 10,100 |
| 2017/03/01 | 1,496 | 1,508 | 1,484 | 1,492 | 8,200 |
| 2017/02/28 | 1,503 | 1,514 | 1,490 | 1,508 | 11,500 |
| 2017/02/27 | 1,534 | 1,534 | 1,502 | 1,503 | 5,300 |
| 2017/02/24 | 1,516 | 1,524 | 1,502 | 1,504 | 5,400 |
| 2017/02/23 | 1,549 | 1,549 | 1,490 | 1,514 | 17,600 |
| 2017/02/22 | 1,460 | 1,550 | 1,460 | 1,547 | 16,700 |
| 2017/02/21 | 1,428 | 1,456 | 1,425 | 1,447 | 9,900 |
| 2017/02/20 | 1,436 | 1,442 | 1,418 | 1,433 | 12,200 |
| 2017/02/17 | 1,401 | 1,448 | 1,401 | 1,418 | 25,100 |
| 2017/02/16 | 1,380 | 1,469 | 1,361 | 1,415 | 190,000 |
| 2017/02/15 | 1,550 | 1,550 | 1,550 | 1,550 | 9,400 |
| 2017/02/14 | 1,938 | 1,990 | 1,890 | 1,950 | 13,400 |
| 2017/02/13 | 1,890 | 1,920 | 1,890 | 1,920 | 5,600 |
| 2017/02/10 | 1,850 | 1,870 | 1,841 | 1,857 | 2,300 |
| 2017/02/09 | 1,804 | 1,837 | 1,804 | 1,830 | 4,400 |
| 2017/02/08 | 1,823 | 1,824 | 1,795 | 1,801 | 4,500 |
| 2017/02/07 | 1,748 | 1,826 | 1,731 | 1,795 | 12,100 |
| 2017/02/06 | 1,722 | 1,733 | 1,722 | 1,729 | 1,600 |
| 2017/02/03 | 1,716 | 1,769 | 1,716 | 1,722 | 5,900 |
| 2017/02/02 | 1,733 | 1,733 | 1,709 | 1,716 | 2,300 |
| 2017/02/01 | 1,732 | 1,734 | 1,730 | 1,733 | 1,400 |
| 2017/01/31 | 1,712 | 1,732 | 1,712 | 1,732 | 1,500 |
| 2017/01/30 | 1,761 | 1,761 | 1,712 | 1,712 | 7,000 |
| 2017/01/27 | 1,654 | 1,722 | 1,654 | 1,721 | 3,400 |
| 2017/01/26 | 1,673 | 1,674 | 1,659 | 1,670 | 1,800 |
| 2017/01/25 | 1,670 | 1,678 | 1,650 | 1,673 | 3,300 |
| 2017/01/24 | 1,630 | 1,665 | 1,630 | 1,645 | 4,700 |
| 2017/01/23 | 1,615 | 1,615 | 1,615 | 1,615 | 1,200 |
| 2017/01/20 | 1,615 | 1,649 | 1,604 | 1,611 | 1,600 |
| 2017/01/19 | 1,600 | 1,627 | 1,600 | 1,620 | 5,800 |
| 2017/01/18 | 1,615 | 1,651 | 1,615 | 1,628 | 4,800 |
| 2017/01/17 | 1,621 | 1,630 | 1,617 | 1,620 | 1,500 |
| 2017/01/16 | 1,629 | 1,662 | 1,618 | 1,636 | 8,700 |
| 2017/01/13 | 1,609 | 1,619 | 1,601 | 1,618 | 2,900 |
| 2017/01/12 | 1,614 | 1,614 | 1,599 | 1,600 | 1,900 |
| 2017/01/11 | 1,598 | 1,602 | 1,598 | 1,599 | 2,400 |
| 2017/01/10 | 1,595 | 1,595 | 1,590 | 1,593 | 2,100 |
| 2017/01/06 | 1,592 | 1,596 | 1,587 | 1,591 | 2,200 |
| 2017/01/05 | 1,596 | 1,599 | 1,586 | 1,592 | 2,400 |
| 2017/01/04 | 1,607 | 1,607 | 1,590 | 1,590 | 2,400 |