[2686 東証1部] ジーフット 日足 時系列データ

[2686 東証1部] ジーフット (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02787.00788.00780.00781.001990015586500
2016-12-01792.00794.00785.00788.002160017041500
2016-11-30794.00794.00789.00790.001980015667700
2016-11-29793.00794.00790.00793.001800014250900
2016-11-28790.00797.00787.00793.002200017404100
2016-11-25792.00795.00787.00790.002530019985800
2016-11-24793.00794.00789.00794.002730021625700
2016-11-22781.00790.00780.00789.002150016877400
2016-11-21775.00782.00775.00781.002960023070300
2016-11-18771.00775.00770.00774.001760013603900
2016-11-17769.00773.00763.00771.002220017087700
2016-11-16767.00769.00765.00769.001580012117500
2016-11-15764.00767.00763.00764.00118009021300
2016-11-14768.00768.00761.00764.00104007951700
2016-11-11765.00768.00754.00757.001680012775600
2016-11-10771.00772.00758.00762.003450026387600
2016-11-09768.00778.00736.00744.005100038343000
2016-11-08776.00779.00763.00768.001840014176100
2016-11-07750.00778.00750.00778.005290040596400
2016-11-04754.00759.00747.00759.002970022375600
2016-11-02758.00759.00751.00758.003680027777000
2016-11-01759.00763.00751.00758.003260024674900
2016-10-31770.00772.00755.00759.005270040131400
2016-10-28770.00772.00756.00769.004820036932700
2016-10-27763.00769.00756.00767.004640035368100
2016-10-26734.00762.00734.00762.006970052203300
2016-10-25731.00733.00730.00733.002330017052000
2016-10-24728.00733.00728.00731.001870013661400
2016-10-21729.00734.00726.00728.002460017941500
2016-10-20725.00729.00725.00729.002280016586200
2016-10-19712.00729.00712.00725.002080014972900
2016-10-18727.00729.00719.00721.002850020600200
2016-10-17728.00731.00724.00725.002710019740500
2016-10-14723.00729.00720.00727.002360017121700
2016-10-13724.00728.00722.00725.002610018929200
2016-10-12724.00727.00722.00724.002070015005100
2016-10-11727.00727.00720.00727.002590018773200
2016-10-07724.00728.00719.00725.003790027437100
2016-10-06734.00734.00724.00724.004340031624800
2016-10-05724.00729.00723.00724.004370031687900
2016-10-04727.00728.00720.00726.003170023016800
2016-10-03713.00727.00712.00724.003350024128400
2016-09-30711.00711.00700.00707.002890020426300
2016-09-29710.00714.00707.00710.003460024562700
2016-09-28703.00709.00703.00707.002210015612500
2016-09-27700.00701.00692.00701.004570031860700
2016-09-26694.00703.00694.00703.003400023753000
2016-09-23692.00697.00690.00695.003770026168100
2016-09-21685.00692.00684.00692.002780019120400
2016-09-20692.00692.00688.00688.001910013168200
2016-09-16688.00691.00686.00688.002340016092700
2016-09-15690.00691.00685.00688.002090014365700
2016-09-14693.00693.00690.00690.001790012364500
2016-09-13695.00695.00692.00693.001930013386200
2016-09-12696.00696.00690.00693.002100014559100
2016-09-09692.00695.00690.00693.003870026793900
2016-09-08700.00700.00693.00697.002160015035700
2016-09-07700.00701.00694.00699.002180015223900
2016-09-06695.00699.00690.00699.002900020113600
2016-09-05700.00702.00690.00696.003120021701300
2016-09-02697.00700.00695.00699.0099006900700
2016-09-01701.00701.00695.00698.00124008651800
2016-08-31700.00700.00690.00695.001880013033900
2016-08-30701.00701.00695.00697.00131009134500
2016-08-29707.00707.00696.00702.002190015338900
2016-08-26703.00709.00696.00709.002570018033900
2016-08-25708.00708.00702.00705.00128009017300
2016-08-24710.00710.00703.00705.001680011866200
2016-08-23704.00710.00703.00706.001770012493900
2016-08-22701.00709.00697.00709.002350016508900
2016-08-19701.00704.00696.00702.001880013136700
2016-08-18702.00703.00697.00700.002340016384700
2016-08-17705.00709.00702.00704.001670011768000
2016-08-16714.00720.00707.00709.002010014322900
2016-08-15717.00720.00711.00714.001770012680800
2016-08-12713.00719.00711.00718.001740012437300
2016-08-10715.00715.00707.00712.001480010527800
2016-08-09710.00711.00704.00710.001550010977100
2016-08-08708.00711.00704.00711.001990014091800
2016-08-05702.00704.00698.00701.00116008124500
2016-08-04704.00704.00696.00702.002270015876300
2016-08-03703.00704.00698.00699.004090028652700
2016-08-02705.00707.00704.00705.00125008814100
2016-08-01710.00710.00702.00708.0098006929100
2016-07-29709.00712.00702.00707.003340023589100
2016-07-28717.00717.00706.00711.003430024323900
2016-07-27720.00723.00714.00717.002300016496900
2016-07-26725.00726.00715.00716.002040014679100
2016-07-25724.00730.00722.00725.001780012908700
2016-07-22725.00727.00711.00722.002080014957700
2016-07-21737.00738.00728.00734.00105007697700
2016-07-20737.00737.00726.00732.00114008326000
2016-07-19741.00741.00731.00738.002460018115500
2016-07-15716.00721.00715.00719.002030014582200
2016-07-14727.00735.00722.00722.001970014312100
2016-07-13740.00740.00725.00729.002380017446400
2016-07-12715.00730.00713.00716.002240016102900
2016-07-11720.00720.00705.00715.002160015461300
2016-07-08718.00718.00702.00705.002330016456500
2016-07-07726.00728.00705.00721.006780048316400
2016-07-06735.00738.00721.00737.001670012198500
2016-07-05735.00738.00720.00737.001840013504900
2016-07-04714.00736.00714.00735.001750012742700
2016-07-01715.00728.00703.00725.002940021023900
2016-06-30709.00717.00707.00707.002900020595500
2016-06-29708.00716.00702.00706.002870020325000
2016-06-28705.00730.00699.00709.002750019444000
2016-06-27695.00720.00692.00709.003170022322400
2016-06-24755.00755.00681.00689.006000042566600
2016-06-23752.00754.00744.00752.001810013551000
2016-06-22757.00760.00748.00758.00127009565800
2016-06-21755.00760.00750.00757.00132009964300
2016-06-20749.00768.00749.00755.003100023403800
2016-06-17761.00764.00735.00748.002740020552900
2016-06-16764.00764.00735.00753.003280024532500
2016-06-15753.00764.00751.00763.001390010518200
2016-06-14764.00764.00751.00755.002780021042900
2016-06-13770.00779.00761.00762.002270017353800
2016-06-10791.00791.00760.00779.005550043376900
2016-06-09770.00772.00758.00761.005700043514600
2016-06-08771.00784.00764.00783.001960015181000
2016-06-07770.00772.00761.00769.001550011886400
2016-06-06771.00771.00763.00767.001420010890400
2016-06-03771.00779.00765.00772.002610020092800
2016-06-02779.00780.00770.00771.002230017266600
2016-06-01788.00788.00779.00782.0066005162200
2016-05-31790.00790.00780.00781.002220017378500
2016-05-30786.00790.00784.00790.0062004880300
2016-05-27788.00788.00783.00786.0078006123500
2016-05-26788.00789.00781.00785.00105008251600
2016-05-25789.00791.00784.00788.0086006779600
2016-05-24788.00790.00783.00788.0038002992900
2016-05-23791.00798.00778.00792.00126009909900
2016-05-20789.00792.00787.00791.0051004027800
2016-05-19778.00791.00776.00789.001380010807700
2016-05-18783.00784.00778.00780.001450011299700
2016-05-17781.00785.00778.00779.0077006006200
2016-05-16800.00804.00779.00781.001440011385500
2016-05-13802.00807.00793.00800.001700013613600
2016-05-12790.00803.00785.00802.002480019700600
2016-05-11787.00795.00783.00795.003290025967500
2016-05-10782.00784.00774.00778.002810021904400
2016-05-09765.00775.00764.00771.001780013707900
2016-05-06768.00770.00763.00767.001360010431800
2016-05-02770.00770.00758.00761.002990022811500
2016-04-28786.00786.00770.00773.004460034552900
2016-04-27783.00785.00775.00775.001670012998000
2016-04-26781.00786.00777.00780.002120016548500
2016-04-25789.00789.00779.00785.002800021954200
2016-04-22782.00787.00771.00786.004040031470900
2016-04-21782.00783.00777.00779.002120016543100
2016-04-20778.00781.00777.00778.001810014084300
2016-04-19781.00787.00777.00779.001570012249300
2016-04-18789.00789.00775.00776.002260017622000
2016-04-15782.00794.00780.00788.001980015595100
2016-04-14785.00788.00780.00785.003240025394300
2016-04-13790.00804.00785.00794.001910015132400
2016-04-12788.00809.00778.00793.002990023694800
2016-04-11818.00818.00786.00793.001450011610500
2016-04-08772.00801.00770.00793.002060016145500
2016-04-07777.00782.00777.00779.0055004284300
2016-04-06777.00781.00775.00776.00119009251200
2016-04-05814.00815.00780.00780.002620020614900
2016-04-04800.00819.00800.00815.002080016890400
2016-04-01825.00825.00791.00816.002330018800200
2016-03-31823.00824.00814.00817.001280010489500
2016-03-30797.00824.00795.00817.003050024693900
2016-03-29790.00800.00789.00799.001310010425800
2016-03-28792.00793.00779.00791.002820022152400
2016-03-25786.00800.00781.00794.003880030627500
2016-03-24786.00788.00778.00786.003450027094100
2016-03-23793.00793.00779.00789.002120016721100
2016-03-22804.00809.00791.00797.002280018227400
2016-03-18809.00809.00788.00794.002370018842200
2016-03-17814.00817.00802.00811.002900023588800
2016-03-16810.00821.00810.00812.0099008074800
2016-03-15806.00819.00804.00810.001520012352700
2016-03-14806.00816.00795.00808.002890023289300
2016-03-11799.00804.00783.00804.002390019091700
2016-03-10795.00803.00775.00798.001930015360400
2016-03-09782.00788.00773.00774.002140016692100
2016-03-08803.00806.00790.00790.00110008770000
2016-03-07804.00807.00796.00806.001430011477600
2016-03-04783.00801.00781.00800.002660021108100
2016-03-03771.00790.00770.00787.003850029996200
2016-03-02795.00799.00758.00770.005420041902200
2016-03-01786.00788.00762.00780.004480034682900
2016-02-29813.00813.00782.00783.003950031638900
2016-02-26821.00827.00810.00813.001870015272900
2016-02-25824.00830.00802.00821.003850031596400
2016-02-24849.00857.00844.00848.005350045448700
2016-02-23859.00860.00840.00855.003260027763000
2016-02-22837.00852.00833.00850.002570021671900
2016-02-19835.00843.00835.00838.001260010544900
2016-02-18838.00848.00833.00840.002190018358600
2016-02-17845.00858.00830.00843.00113009502400
2016-02-16850.00865.00846.00846.00113009633500
2016-02-15827.00850.00821.00848.001740014553700
2016-02-12812.00821.00781.00805.004360034926100
2016-02-10884.00884.00840.00842.002440020895000
2016-02-09883.00885.00851.00854.001400012079700
2016-02-08878.00900.00850.00898.002710023632300
2016-02-05895.00895.00865.00872.001810015958800
2016-02-04917.00917.00895.00897.00109009841400
2016-02-03910.00918.00898.00918.001910017326300
2016-02-02910.00924.00905.00920.001280011715700
2016-02-01903.00912.00895.00910.002490022467300
2016-01-29890.00890.00865.00888.003530030813700
2016-01-28887.00893.00870.00890.001530013504800
2016-01-27860.00875.00856.00875.001230010640900
2016-01-26859.00859.00850.00856.001470012550500
2016-01-25843.00869.00838.00865.003020025770400
2016-01-22802.00839.00801.00834.001830014930300
2016-01-21786.00853.00781.00798.007000056805000
2016-01-20844.00848.00808.00811.003930032612000
2016-01-19859.00860.00836.00839.003040025733200
2016-01-18853.00858.00840.00854.003550030152800
2016-01-15900.00905.00875.00882.001950017345100
2016-01-14900.00909.00877.00885.004930044016500
2016-01-13920.00934.00920.00926.003480032189000
2016-01-12960.00969.00902.00911.006820063600700
2016-01-08963.00978.00960.00970.003340032372200
2016-01-07992.001005.00969.00974.006050059906300
2016-01-06997.00999.00987.00990.002790027701200
2016-01-05994.001004.00990.00990.004280042604800
2016-01-041004.001013.00997.00999.003410034177000
2015-12-301023.001043.00993.001018.00140800143438100
2015-12-291019.001049.001017.001036.00166500172365100
2015-12-281009.001022.001008.001014.008510086592500
2015-12-251002.001020.00996.001005.005490055234200
2015-12-241003.001020.001002.001004.005930059954700
2015-12-221009.001012.00993.001004.007900079201600
2015-12-211004.001008.00996.00999.002610026146300
2015-12-18998.001010.00991.001005.005360053599300
2015-12-17994.001005.00991.00995.003820038053700
2015-12-16991.001005.00990.00993.005340053108900
2015-12-151000.001003.00985.00991.004430044069700
2015-12-14969.001010.00967.00999.007880078197100
2015-12-111000.001000.00983.00983.003210031794100
2015-12-101008.001010.00980.001002.005120051120500
2015-12-09990.001004.00989.001004.002870028620900
2015-12-08996.00996.00981.00989.003400033560100
2015-12-07993.00998.00985.00988.003180031471600
2015-12-04988.00992.00984.00987.002310022805700
2015-12-031019.001019.00994.00994.004040040458000
2015-12-021028.001028.001008.001020.004480045733600
2015-12-011012.001030.001011.001025.005590057070300
2015-11-30999.001009.00983.001007.006590065855200
2015-11-27985.00985.00970.00978.002570025139900
2015-11-26972.00975.00965.00973.002170021066200

   ※ 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