[2694 JQスタンダード] Gテイスト 日足 時系列データ

[2694 JQスタンダード] Gテイスト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1274.0074.0070.0071.0032770023580100
2013-07-1172.0075.0072.0074.0029980022123300
2013-07-1069.0072.0069.0072.0019890014036500
2013-07-0969.0070.0069.0069.0019910013865000
2013-07-0868.0070.0068.0068.0026440018198000
2013-07-0567.0068.0066.0068.0038120025637500
2013-07-0465.0066.0065.0066.001130007380300
2013-07-0363.0065.0062.0065.0035550022561900
2013-07-0261.0062.0061.0062.001423008728100
2013-07-0160.0061.0059.0061.0025580015440700
2013-06-2857.0060.0057.0059.001373007944300
2013-06-2758.0058.0057.0057.00910005231000
2013-06-2658.0058.0057.0057.001358007866000
2013-06-2558.0058.0056.0058.001274007310300
2013-06-2458.0059.0058.0058.00845004928100
2013-06-2158.0059.0058.0058.001078006295000
2013-06-2058.0059.0057.0058.001123006535100
2013-06-1957.0058.0056.0058.001164006656700
2013-06-1858.0058.0056.0057.00743004241800
2013-06-1758.0058.0056.0057.00693003961500
2013-06-1457.0057.0057.0057.00415002365500
2013-06-1357.0058.0056.0057.001543008792200
2013-06-1255.0057.0055.0057.001010005606300
2013-06-1153.0055.0053.0055.00877004742300
2013-06-1052.0053.0052.0052.0031590016679900
2013-06-0754.0055.0051.0051.0028260014931000
2013-06-0656.0056.0055.0055.001326007409200
2013-06-0556.0057.0056.0057.00774004407800
2013-06-0456.0057.0056.0056.001216006809700
2013-06-0358.0058.0057.0057.001310007562500
2013-05-3159.0060.0057.0059.0028160016516500
2013-05-3060.0060.0059.0059.001342007997600
2013-05-2958.0061.0058.0060.001059006296900
2013-05-2857.0058.0057.0058.00916005285400
2013-05-2757.0058.0055.0058.0027850015740800
2013-05-2458.0060.0056.0057.0080430046868900
2013-05-2362.0063.0057.0057.0045210027127900
2013-05-2263.0063.0062.0062.001525009574800
2013-05-2163.0063.0062.0062.0021260013324200
2013-05-2061.0063.0060.0063.0018190011274100
2013-05-1757.0061.0057.0061.0037900022344900
2013-05-1662.0062.0056.0057.0069030040412300
2013-05-1568.0068.0064.0064.0029420019492800
2013-05-1468.0068.0066.0067.0018450012309200
2013-05-1366.0068.0065.0067.0023570015497000
2013-05-1068.0069.0065.0065.0034210023112600
2013-05-0967.0068.0067.0068.0031770021366600
2013-05-0866.0067.0065.0067.0029430019366200
2013-05-0764.0065.0063.0065.0030850019831300
2013-05-0263.0063.0061.0063.0027310016901900
2013-05-0163.0064.0062.0063.0039460024792500
2013-04-3061.0064.0060.0062.0036730022676100
2013-04-2660.0061.0060.0061.0025200015225800
2013-04-2559.0061.0058.0059.0035550021078700
2013-04-2460.0060.0057.0059.0070050041007400
2013-04-2360.0061.0060.0061.0016680010143000
2013-04-2259.0062.0059.0060.0054350032870900
2013-04-1959.0060.0058.0059.0025460014930600
2013-04-1859.0060.0058.0059.0019610011650900
2013-04-1760.0060.0058.0059.0024400014462800
2013-04-1658.0060.0057.0059.0034510020284400
2013-04-1558.0061.0058.0060.0034440020430400
2013-04-1258.0060.0057.0060.0048320028322900
2013-04-1156.0059.0055.0056.0023080013059100
2013-04-1057.0058.0056.0056.0036210020713300
2013-04-0955.0059.0054.0056.0069650039137400
2013-04-0852.0054.0052.0054.0029920015844500
2013-04-0552.0052.0050.0052.001086005587300
2013-04-0451.0051.0050.0051.001042005301600
2013-04-0350.0052.0049.0052.0024950012644800
2013-04-0249.0050.0047.0050.0033290016141300
2013-04-0152.0053.0051.0051.0023310012156500
2013-03-2954.0054.0052.0052.001498007880600
2013-03-2855.0056.0051.0054.0078440041691500
2013-03-2748.0060.0048.0056.002097000110802600
2013-03-2652.0052.0046.0047.00142140069858700
2013-03-2555.0055.0053.0053.0039000021042600
2013-03-2256.0057.0054.0055.0023570013034200
2013-03-2155.0058.0055.0056.0026930015117300
2013-03-1954.0056.0054.0055.0031740017321700
2013-03-1857.0057.0054.0056.0049360027323600
2013-03-1560.0061.0058.0058.0035840021350000
2013-03-1457.0061.0056.0060.0057260033100800
2013-03-1353.0055.0053.0055.0041320022193400
2013-03-1252.0054.0052.0053.0044500023661900
2013-03-1154.0054.0052.0053.00106570056303200
2013-03-0864.0066.0053.0056.002466000141578000
2013-03-0765.0075.0060.0063.004599400311484600
2013-03-0653.0063.0052.0062.003905800224276800
2013-03-0550.0053.0048.0051.002152900109209300
2013-03-0446.0050.0044.0046.00197900093243800
2013-03-0144.0046.0043.0044.0099510044483100
2013-02-2843.0044.0042.0043.00153080066499700
2013-02-2741.0041.0039.0041.0046070018817000
2013-02-2639.0040.0038.0039.001450005640300
2013-02-2538.0040.0038.0039.002417009400200
2013-02-2239.0039.0038.0038.001397005356000
2013-02-2139.0040.0038.0039.001826007097700
2013-02-2038.0040.0038.0039.0042670016506100
2013-02-1939.0040.0038.0040.0049000018963000
2013-02-1837.0041.0037.0041.0074060028137800
2013-02-1541.0041.0039.0040.0036370014552300
2013-02-1442.0042.0040.0041.0029370012061700
2013-02-1342.0043.0041.0042.0036480015330000
2013-02-1243.0044.0042.0043.001655007093000
2013-02-0843.0044.0043.0043.002106009057400
2013-02-0744.0044.0043.0043.001560006789200
2013-02-0643.0044.0043.0044.001975008648700
2013-02-0543.0044.0043.0043.001608006942600
2013-02-0443.0044.0042.0044.001938008350100
2013-02-0143.0043.0042.0042.0031360013459300
2013-01-3143.0045.0042.0042.00148130065271000
2013-01-3043.0044.0042.0043.002029008767900
2013-01-2942.0044.0042.0043.0029100012475700
2013-01-2843.0043.0042.0043.001667007079900
2013-01-2542.0043.0042.0043.0025810010853300
2013-01-2442.0043.0041.0042.0034040014251900
2013-01-2343.0044.0042.0043.001814007796000
2013-01-2242.0043.0042.0042.002271009687000
2013-01-2142.0043.0041.0042.001353005636000
2013-01-1842.0043.0041.0042.001628006819300
2013-01-1741.0042.0041.0042.0032070013359300
2013-01-1643.0043.0041.0041.0058070024191900
2013-01-1543.0044.0042.0043.0032440013924100
2013-01-1144.0045.0042.0043.0062450027066900
2013-01-1043.0045.0042.0044.0078620033975700
2013-01-0941.0043.0040.0042.0049790020736100
2013-01-0840.0041.0039.0041.0050210020233100
2013-01-0739.0040.0039.0040.0047390018692000
2013-01-0439.0040.0038.0038.0057960022303500
2012-12-2838.0039.0037.0037.0075230028455200
2012-12-2736.0038.0036.0037.0034060012602100
2012-12-2637.0037.0036.0036.0027910010081000
2012-12-2536.0037.0036.0036.001766006410200
2012-12-2137.0037.0036.0036.002327008504700
2012-12-2038.0038.0037.0037.001766006559200
2012-12-1938.0039.0037.0038.0037760014239600
2012-12-1837.0038.0037.0037.001390005188000
2012-12-1737.0038.0037.0037.001020003785000
2012-12-1437.0038.0037.0037.00651002419500
2012-12-1338.0039.0037.0037.001567005942300
2012-12-1238.0038.0037.0038.001927007298600
2012-12-1137.0038.0036.0037.001962007250900
2012-12-1037.0037.0036.0036.001934007140400
2012-12-0736.0038.0036.0037.0048500017866600
2012-12-0635.0037.0035.0037.002166007768300
2012-12-0535.0036.0035.0035.002613009224800
2012-12-0435.0036.0035.0035.00392001383500
2012-12-0335.0036.0034.0035.001714006008900
2012-11-3035.0036.0035.0035.00309001095200
2012-11-2936.0036.0035.0035.00571002016900
2012-11-2835.0036.0034.0035.001263004428900
2012-11-2735.0036.0035.0036.001180004133100
2012-11-2635.0036.0034.0035.001997006972100
2012-11-2234.0036.0034.0034.002320008036400
2012-11-2133.0036.0033.0035.00160220055528900
2012-11-2034.0034.0033.0033.0027100910000
2012-11-1933.0034.0033.0033.00925003065800
2012-11-1633.0034.0033.0033.00501001670200
2012-11-1534.0034.0033.0033.00694002334700
2012-11-1433.0034.0033.0034.00404001350600
2012-11-1333.0034.0033.0033.00487001608700
2012-11-1233.0034.0033.0033.00416001388300
2012-11-0933.0034.0033.0033.00349001154600
2012-11-0833.0034.0033.0033.00592001990300
2012-11-0733.0034.0033.0033.00391001299900
2012-11-0633.0034.0033.0033.003015009951700
2012-11-0534.0034.0033.0034.00861002910200
2012-11-0233.0035.0033.0033.002405008159300
2012-11-0133.0034.0033.0033.00547001810400
2012-10-3133.0033.0032.0033.00987003256300
2012-10-3033.0034.0033.0033.0029700987400
2012-10-2933.0034.0033.0033.00676002231300
2012-10-2633.0034.0033.0033.0012000399500
2012-10-2533.0034.0032.0033.00784002586000
2012-10-2433.0033.0032.0033.00887002925400
2012-10-2334.0034.0032.0033.002435008039600
2012-10-2233.0034.0033.0034.00305001024000
2012-10-1934.0034.0033.0033.0014300475100
2012-10-1833.0034.0033.0033.0017300572200
2012-10-1733.0034.0033.0033.0028900964600
2012-10-1633.0034.0033.0033.00451001508800
2012-10-1533.0034.0033.0033.00366001210000
2012-10-1233.0034.0032.0033.001055003455800
2012-10-1133.0034.0032.0033.00790002595900
2012-10-1034.0034.0032.0033.001606005301000
2012-10-0934.0035.0033.0034.001535005210800
2012-10-0533.0034.0033.0033.0028300938900
2012-10-0433.0034.0032.0033.00707002331500
2012-10-0333.0034.0033.0033.0025300835800
2012-10-0233.0034.0032.0034.00652002152500
2012-10-0132.0033.0032.0032.00678002202000
2012-09-2832.0034.0032.0033.001651005432300
2012-09-2732.0033.0032.0033.001831005999700
2012-09-2633.0034.0032.0032.002301007589200
2012-09-2533.0034.0033.0033.00921003050800
2012-09-2434.0035.0033.0033.0074050025207300
2012-09-2134.0035.0034.0034.002147007417900
2012-09-2034.0034.0034.0034.00581001975400
2012-09-1934.0035.0034.0034.00740002526200
2012-09-1834.0035.0034.0034.00700002389500
2012-09-1434.0035.0034.0034.00496001697300
2012-09-1334.0035.0034.0034.0026900916000
2012-09-1234.0035.0033.0035.00695002367900
2012-09-1134.0035.0033.0034.001118003791400
2012-09-1035.0035.0034.0034.00366001251600
2012-09-0734.0035.0034.0034.001326004515900
2012-09-0634.0035.0033.0034.0031300010646100
2012-09-0535.0036.0034.0034.0043370015150500
2012-09-0436.0037.0035.0036.00776002791000
2012-09-0336.0037.0035.0037.001036003731500
2012-08-3137.0037.0036.0037.001407005116300
2012-08-3037.0037.0036.0037.002019007423400
2012-08-2935.0037.0035.0037.0035470012730100
2012-08-2835.0036.0035.0035.00623002183800
2012-08-2735.0036.0035.0035.00745002614600
2012-08-2435.0036.0035.0035.00735002574400
2012-08-2335.0036.0035.0035.001922006728700
2012-08-2235.0036.0035.0035.001240004348800
2012-08-2136.0037.0035.0036.00907003201400
2012-08-2036.0037.0036.0036.00496001785900
2012-08-1735.0037.0035.0036.001554005618900
2012-08-1635.0036.0035.0036.00549001926500
2012-08-1535.0035.0034.0035.001158004047000
2012-08-1434.0035.0034.0035.002037007048500
2012-08-1334.0035.0034.0035.0059800020517500
2012-08-1036.0036.0035.0036.00876003145400
2012-08-0936.0037.0036.0036.00804002898600
2012-08-0836.0037.0035.0036.0013300478800
2012-08-0735.0036.0035.0036.001036003716000
2012-08-0636.0036.0035.0035.001414005011500
2012-08-0335.0037.0035.0036.001083003853000
2012-08-0236.0037.0035.0036.00666002401500
2012-08-0136.0036.0035.0036.00812002922200
2012-07-3136.0037.0036.0037.00885003186400
2012-07-3035.0037.0035.0036.002201008024900
2012-07-2736.0036.0035.0035.00778002772600
2012-07-2636.0036.0034.0036.0036720012911500
2012-07-2537.0037.0035.0036.001154004114200
2012-07-2436.0037.0035.0036.002412008707000
2012-07-2337.0038.0035.0035.0034470012594800
2012-07-2038.0039.0038.0038.001113004230300
2012-07-1939.0039.0038.0038.001177004477000
2012-07-1839.0040.0038.0039.00830003232300
2012-07-1738.0039.0038.0039.001039004010800
2012-07-1338.0039.0038.0038.0015900606200
2012-07-1239.0039.0038.0038.00758002920200
2012-07-1139.0039.0038.0039.001200004664300
2012-07-1039.0039.0039.0039.00354001380600
2012-07-0939.0040.0039.0039.00917003585400

   ※ 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。 

Twitter