[2694 JQスタンダード] ジー・テイスト 日足 時系列データ

[2694 JQスタンダード] ジー・テイスト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2676.0077.0076.0076.00558004272900
2017-04-2575.0076.0075.0075.00388002942200
2017-04-2476.0077.0075.0075.00187001413300
2017-04-2175.0077.0075.0076.00745005641700
2017-04-2075.0075.0074.0075.00447003346300
2017-04-1974.0076.0074.0075.00627004692400
2017-04-1875.0076.0074.0075.00924006930100
2017-04-1774.0075.0074.0075.00454003364200
2017-04-1474.0075.0073.0074.00208001544600
2017-04-1374.0075.0073.0075.001310009683700
2017-04-1275.0076.0074.0074.0025660019264000
2017-04-1176.0076.0075.0075.00577004338400
2017-04-1076.0076.0075.0076.00529004015700
2017-04-0775.0076.0075.0075.00745005624500
2017-04-0676.0077.0075.0075.0017510013274400
2017-04-0576.0077.0076.0076.00645004944500
2017-04-0477.0078.0076.0077.00619004755500
2017-04-0377.0078.0076.0078.001033007941300
2017-03-3177.0078.0077.0077.001065008206000
2017-03-3078.0078.0077.0078.001073008281700
2017-03-2978.0079.0077.0078.0032380025325500
2017-03-2880.0082.0080.0082.0049380039819400
2017-03-2781.0082.0080.0081.0040730032968800
2017-03-2482.0082.0081.0081.0016500013417800
2017-03-2382.0082.0081.0082.00743006059100
2017-03-2281.0082.0081.0081.0012940010505800
2017-03-2182.0082.0080.0082.0020110016296400
2017-03-1782.0083.0081.0081.00811006617400
2017-03-1682.0083.0081.0081.00758006208400
2017-03-1581.0082.0081.0082.001059008646500
2017-03-1482.0083.0081.0081.0016370013398700
2017-03-1383.0083.0081.0081.0033830027648700
2017-03-1084.0084.0082.0083.0029550024585700
2017-03-0984.0086.0084.0084.0015910013493800
2017-03-0884.0085.0083.0085.0015000012617000
2017-03-0785.0085.0083.0084.0033180027980500
2017-03-0684.0085.0082.0085.0035400029615300
2017-03-0382.0084.0081.0084.0048820040269900
2017-03-0281.0082.0080.0081.001139009224700
2017-03-0181.0081.0080.0081.00379003067000
2017-02-2881.0081.0080.0080.00573004616500
2017-02-2780.0081.0079.0081.001147009184800
2017-02-2479.0081.0079.0081.001074008584600
2017-02-2380.0081.0079.0079.0025690020540000
2017-02-2278.0081.0078.0080.0031630025100400
2017-02-2178.0079.0077.0078.0020980016373100
2017-02-2077.0078.0076.0078.001206009289900
2017-02-1777.0077.0076.0077.001045008025800
2017-02-1677.0077.0076.0077.00624004804000
2017-02-1577.0077.0076.0077.00706005428000
2017-02-1476.0077.0076.0076.00616004707800
2017-02-1376.0077.0076.0077.001151008783600
2017-02-1076.0077.0075.0077.00646004928100
2017-02-0975.0076.0075.0076.00583004391500
2017-02-0877.0077.0075.0076.0017920013659600
2017-02-0777.0077.0076.0077.00279002138600
2017-02-0677.0077.0076.0077.00964007374400
2017-02-0376.0077.0075.0077.00720005477300
2017-02-0276.0077.0075.0076.001187009016900
2017-02-0176.0077.0075.0076.0017460013284000
2017-01-3175.0076.0075.0075.00389002919100
2017-01-3076.0076.0075.0076.00560004252500
2017-01-2776.0076.0075.0076.00685005203800
2017-01-2675.0076.0075.0076.00283002134500
2017-01-2575.0076.0075.0076.00169001275600
2017-01-2476.0076.0075.0075.00805006049700
2017-01-2375.0076.0075.0075.00264001981700
2017-01-2075.0076.0075.0075.00293002198000
2017-01-1975.0076.0074.0075.001091008179100
2017-01-1874.0075.0074.0074.00803005962400
2017-01-1775.0076.0074.0074.001321009943000
2017-01-1675.0076.0075.0075.00431003238500
2017-01-1375.0076.0075.0076.00910006837700
2017-01-1276.0076.0074.0075.0018950014168900
2017-01-1175.0076.0075.0076.00237001783200
2017-01-1075.0076.0074.0075.00983007368200
2017-01-0675.0075.0074.0075.001334009991900
2017-01-0574.0075.0074.0074.00404002994100
2017-01-0474.0075.0073.0075.0014490010724700
2016-12-3073.0074.0073.0074.00490003600500
2016-12-2974.0074.0073.0074.00269001972600
2016-12-2872.0074.0072.0073.00891006504600
2016-12-2773.0073.0072.0072.0025850018809900
2016-12-2674.0074.0072.0072.0045510033264100
2016-12-2273.0074.0073.0074.0020350014921700
2016-12-2175.0075.0074.0074.0027140020242800
2016-12-2074.0075.0073.0075.0050430037295300
2016-12-1975.0075.0074.0074.00775005765800
2016-12-1675.0075.0074.0075.001054007883100
2016-12-1575.0076.0075.0075.0016190012143900
2016-12-1476.0076.0075.0075.0018600014047000
2016-12-1376.0077.0076.0076.0029350022337100
2016-12-1276.0077.0076.0077.0023770018249500
2016-12-0975.0076.0074.0076.0023140017371400
2016-12-0875.0076.0074.0075.0041670031424900
2016-12-0773.0075.0073.0075.001345009959600
2016-12-0673.0074.0073.0073.00493003614900
2016-12-0573.0074.0072.0074.001221008902500
2016-12-0274.0075.0073.0073.0034330025147100
2016-12-0174.0076.0074.0074.0050150037417400
2016-11-3073.0075.0073.0073.0017790013145500
2016-11-2974.0074.0073.0074.00297002185500
2016-11-2873.0074.0072.0074.001207008805200
2016-11-2574.0074.0072.0072.00837006111100
2016-11-2472.0074.0072.0074.0019720014377400
2016-11-2273.0073.0072.0072.00416003012800
2016-11-2172.0073.0072.0072.0016120011669800
2016-11-1871.0072.0071.0072.00790005657000
2016-11-1772.0072.0071.0072.00647004633400
2016-11-1672.0072.0071.0071.00360002585200
2016-11-1571.0072.0071.0072.00572004072800
2016-11-1471.0072.0071.0071.00667004760300
2016-11-1172.0072.0071.0072.00393002824300
2016-11-1071.0072.0071.0072.00957006825500
2016-11-0971.0072.0070.0071.0024010016968200
2016-11-0872.0072.0071.0071.00491003493500
2016-11-0772.0072.0071.0072.00149001066700
2016-11-0472.0072.0071.0071.0014290010176000
2016-11-0272.0072.0071.0072.00794005711400
2016-11-0172.0073.0072.0072.00537003880500
2016-10-3173.0073.0072.0072.00432003122300
2016-10-2872.0073.0071.0073.00283002033400
2016-10-2772.0072.0071.0072.00393002817400
2016-10-2671.0072.0071.0072.00324002326900
2016-10-2573.0073.0071.0072.00388002784300
2016-10-2472.0073.0071.0073.001340009648800
2016-10-2172.0072.0071.0072.00781005614200
2016-10-2072.0072.0071.0072.00766005502800
2016-10-1972.0072.0071.0072.001312009426800
2016-10-1872.0072.0071.0072.00987007083000
2016-10-1771.0072.0071.0072.00401002863000
2016-10-1471.0072.0071.0071.00225001617200
2016-10-1371.0072.0071.0072.00326002326100
2016-10-1272.0072.0071.0071.00635004550700
2016-10-1172.0072.0071.0072.00951006811000
2016-10-0772.0072.0071.0072.00266001909300
2016-10-0672.0072.0071.0072.00367002639400
2016-10-0571.0072.0071.0072.00225001610600
2016-10-0471.0072.0071.0071.00450003198900
2016-10-0371.0072.0071.0071.00882006323700
2016-09-3071.0072.0071.0071.00387002759800
2016-09-2972.0072.0071.0071.00329002358800
2016-09-2871.0073.0071.0071.0014920010656200
2016-09-2772.0073.0071.0073.0024500017655300
2016-09-2672.0073.0072.0073.001303009413200
2016-09-2373.0073.0072.0073.00295002139500
2016-09-2172.0073.0071.0073.00614004435500
2016-09-2071.0073.0071.0072.00789005667300
2016-09-1672.0072.0071.0072.00514003689500
2016-09-1573.0073.0071.0071.00704005092900
2016-09-1472.0073.0071.0073.00803005781800
2016-09-1372.0072.0071.0071.00917006598000
2016-09-1273.0073.0071.0071.0036540026345700
2016-09-0974.0074.0073.0074.00662004871700
2016-09-0874.0074.0072.0074.0027380020078300
2016-09-0775.0079.0073.0074.002876300217000500
2016-09-0670.0071.0070.0070.00192001347600
2016-09-0571.0071.0070.0070.00509003583200
2016-09-0271.0071.0070.0071.00518003668900
2016-09-0171.0071.0070.0070.00938006631900
2016-08-3171.0071.0070.0070.00195001373900
2016-08-3070.0071.0070.0071.00442003118200
2016-08-2970.0071.0069.0070.001269008872600
2016-08-2669.0070.0069.0069.00318002202800
2016-08-2569.0070.0069.0069.00485003352500
2016-08-2470.0070.0069.0069.00240001669000
2016-08-2370.0070.0069.0070.00354002474800
2016-08-2270.0070.0069.0069.0014690010171300
2016-08-1970.0071.0069.0069.00494003429100
2016-08-1871.0071.0069.0070.00325002275200
2016-08-1770.0071.0070.0070.00146001024600
2016-08-1670.0071.0069.0070.00911006380500
2016-08-1571.0072.0069.0069.0023350016386800
2016-08-1271.0072.0070.0071.00701004997500
2016-08-1072.0072.0071.0071.00744005345700
2016-08-0971.0072.0070.0071.00382002715400
2016-08-0871.0071.0070.0070.0014100997400
2016-08-0570.0071.0070.0071.00238001667700
2016-08-0469.0070.0069.0070.00602004188200
2016-08-0370.0071.0069.0069.0017120011953000
2016-08-0271.0071.0070.0071.00322002284000
2016-08-0171.0071.0070.0071.00294002083600
2016-07-2971.0071.0070.0071.00369002607300
2016-07-2871.0071.0070.0070.001199008506100
2016-07-2771.0073.0071.0071.00787005627400
2016-07-2671.0072.0070.0070.00674004789200
2016-07-2572.0072.0071.0071.00393002815100
2016-07-2272.0073.0071.0071.00797005678100
2016-07-2171.0072.0070.0071.0020400014605700
2016-07-2070.0071.0070.0070.00758005327300
2016-07-1971.0071.0070.0070.00568004030300
2016-07-1571.0072.0070.0070.00409002903200
2016-07-1471.0072.0070.0070.00585004153200
2016-07-1371.0072.0071.0071.00259001852100
2016-07-1271.0072.0070.0070.0015740011175400
2016-07-1171.0071.0070.0071.00264001872800
2016-07-0871.0071.0070.0070.00580004091300
2016-07-0771.0072.0070.0070.00673004777100
2016-07-0671.0072.0071.0071.00274001945500
2016-07-0571.0072.0071.0071.0013800981400
2016-07-0471.0072.0071.0071.00295002094900
2016-07-0171.0072.0070.0071.00433003079800
2016-06-3072.0072.0070.0071.00402002856500
2016-06-2971.0072.0070.0071.00637004535500
2016-06-2871.0071.0069.0071.00933006552300
2016-06-2770.0072.0069.0071.001368009618400
2016-06-2471.0072.0066.0068.0037980026302200
2016-06-2372.0072.0071.0071.00736005276300
2016-06-2273.0073.0071.0072.00639004610500
2016-06-2173.0073.0072.0073.001210008755700
2016-06-2073.0074.0072.0072.00420003054200
2016-06-1773.0074.0072.0073.0014550010626500
2016-06-1675.0076.0073.0073.0021410015908000
2016-06-1575.0076.0074.0075.00579004335800
2016-06-1477.0077.0074.0075.0026010019634800
2016-06-1376.0077.0076.0076.00782005979600
2016-06-1076.0077.0076.0077.00253001938600
2016-06-0977.0077.0076.0076.00768005880700
2016-06-0877.0077.0076.0077.001003007706000
2016-06-0777.0078.0077.0077.001005007751400
2016-06-0678.0078.0077.0077.00954007400600
2016-06-0378.0079.0078.0078.00729005690600
2016-06-0279.0079.0078.0078.006500509900
2016-06-0179.0079.0078.0078.00433003402300
2016-05-3179.0079.0078.0078.00238001867000
2016-05-3079.0079.0078.0079.00597004705600
2016-05-2778.0079.0078.0078.00980007657300
2016-05-2678.0080.0078.0078.00598004705700
2016-05-2579.0079.0078.0078.00857006753200
2016-05-2479.0079.0077.0077.00656005136000
2016-05-2377.0079.0077.0078.00400003115600
2016-05-2078.0079.0077.0077.00475003698200
2016-05-1978.0078.0077.0077.00660005118000
2016-05-1878.0079.0078.0078.00538004202100
2016-05-1779.0079.0077.0078.0024680019255800
2016-05-1679.0080.0078.0078.00964007605500
2016-05-1380.0080.0079.0079.00415003287900
2016-05-1280.0081.0079.0080.00539004309700
2016-05-1180.0081.0079.0079.00656005243600
2016-05-1081.0081.0079.0080.0013460010789700
2016-05-0979.0081.0079.0081.00697005556200
2016-05-0679.0080.0078.0079.00473003735800
2016-05-0279.0079.0078.0079.0012840010051900
2016-04-2880.0080.0079.0079.0013360010648700
2016-04-2780.0081.0079.0081.00716005717000
2016-04-2681.0081.0079.0079.0028420022800100
2016-04-2581.0082.0080.0080.00842006816000
2016-04-2280.0081.0080.0080.0016380013207800
2016-04-2180.0081.0079.0081.0016420013171800
2016-04-2079.0081.0079.0080.00548004383300

   ※ 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