[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 
2017-11-2182.0083.0082.0082.0012550010296100
2017-11-2083.0083.0082.0082.00639005268000
2017-11-1783.0083.0082.0082.00698005750400
2017-11-1681.0083.0081.0083.0013950011418000
2017-11-1583.0084.0081.0081.0062930052002100
2017-11-1483.0084.0083.0083.001060008807200
2017-11-1384.0084.0083.0083.0012700010626100
2017-11-1083.0084.0083.0083.0019140015993800
2017-11-0984.0085.0083.0083.00890007480900
2017-11-0883.0085.0083.0085.001135009519800
2017-11-0784.0085.0083.0083.0013700011438800
2017-11-0684.0085.0083.0084.0016380013770000
2017-11-0284.0086.0083.0085.0054840046267100
2017-11-0184.0084.0083.0084.00493004116500
2017-10-3183.0084.0083.0083.00522004356000
2017-10-3084.0084.0083.0084.00368003078400
2017-10-2784.0084.0083.0083.00472003936000
2017-10-2684.0084.0083.0083.00684005704300
2017-10-2583.0084.0083.0084.00891007421200
2017-10-2484.0084.0083.0084.00622005202100
2017-10-2383.0084.0083.0084.00884007407700
2017-10-2083.0084.0083.0083.00386003206500
2017-10-1983.0084.0083.0084.00351002918200
2017-10-1883.0084.0083.0083.00491004091200
2017-10-1783.0084.0083.0083.0013030010824100
2017-10-1684.0084.0083.0083.0018930015746900
2017-10-1384.0084.0083.0083.001055008794900
2017-10-1284.0084.0083.0084.0011970010038800
2017-10-1183.0084.0083.0084.00582004850400
2017-10-1083.0084.0083.0084.00885007370400
2017-10-0684.0084.0083.0083.00537004475600
2017-10-0584.0084.0083.0084.001163009718500
2017-10-0485.0085.0083.0084.0020660017367200
2017-10-0384.0085.0084.0084.001045008795500
2017-10-0284.0085.0083.0084.0014930012529200
2017-09-2984.0085.0083.0083.0036540030659300
2017-09-2884.0084.0083.0084.0013950011653100
2017-09-2784.0084.0083.0084.0037870031582000
2017-09-2688.0088.0085.0085.00102100088317000
2017-09-2586.0088.0084.0085.001368800117916300
2017-09-2285.0087.0084.0086.0071280060860300
2017-09-2183.0085.0083.0085.0035730029997300
2017-09-2084.0084.0082.0082.00901007475700
2017-09-1984.0084.0083.0084.0012770010636000
2017-09-1583.0084.0082.0083.001143009501900
2017-09-1484.0084.0082.0083.0013280011029900
2017-09-1383.0084.0083.0084.001011008450700
2017-09-1283.0084.0082.0084.0014160011751600
2017-09-1181.0083.0081.0083.00639005235700
2017-09-0882.0082.0081.0082.00361002947100
2017-09-0781.0083.0080.0083.0013190010773900
2017-09-0680.0081.0080.0080.0012820010306000
2017-09-0582.0083.0080.0081.0029030023614700
2017-09-0483.0083.0082.0082.00747006177800
2017-09-0183.0083.0082.0082.00992008206500
2017-08-3182.0084.0081.0082.0032860027154900
2017-08-3081.0082.0081.0081.00492003997800
2017-08-2982.0082.0081.0081.00631005151100
2017-08-2882.0082.0080.0082.00659005357500
2017-08-2581.0082.0081.0082.00379003086700
2017-08-2481.0082.0081.0082.00628005097800
2017-08-2381.0081.0080.0081.00964007764400
2017-08-2280.0081.0080.0081.00744005988800
2017-08-2180.0081.0080.0081.00766006147300
2017-08-1880.0081.0080.0080.00761006114800
2017-08-1782.0082.0081.0081.00757006153900
2017-08-1681.0081.0080.0081.00902007285300
2017-08-1581.0081.0080.0080.00795006407000
2017-08-1482.0082.0080.0080.0023220018732800
2017-08-1082.0082.0080.0082.0026060021202000
2017-08-0985.0085.0080.0083.0096100079035900
2017-08-0883.0094.0081.0085.007637200671244600
2017-08-0784.0084.0070.0070.0086720067071100
2017-08-0483.0084.0083.0084.00470003930900
2017-08-0385.0085.0082.0084.001155009613100
2017-08-0283.0085.0083.0085.00875007298300
2017-08-0183.0084.0083.0084.00994008257900
2017-07-3185.0085.0083.0083.0035630029985200
2017-07-2887.0087.0085.0085.0021320018341300
2017-07-2788.0088.0086.0086.0019490016982200
2017-07-2687.0088.0086.0088.0022480019657000
2017-07-2589.0090.0086.0086.0086420075961700
2017-07-2485.0089.0084.0089.001344100116890200
2017-07-2185.0085.0084.0084.00762006453900
2017-07-2084.0086.0083.0084.0029810025226200
2017-07-1983.0084.0083.0083.001110009261800
2017-07-1882.0084.0082.0083.0017680014616700
2017-07-1483.0083.0082.0082.0021520017709700
2017-07-1384.0085.0082.0084.0034710029088100
2017-07-1282.0085.0081.0082.0062810052184200
2017-07-1182.0082.0080.0082.0023650019284800
2017-07-1081.0082.0080.0081.0018150014731800
2017-07-0780.0081.0079.0081.0018020014477100
2017-07-0680.0080.0079.0080.0014070011236700
2017-07-0579.0080.0079.0079.00450003561800
2017-07-0480.0082.0078.0079.0076200061126200
2017-07-0379.0080.0079.0080.001163009240700
2017-06-3079.0080.0078.0079.0016840013321700
2017-06-2979.0080.0078.0080.0019530015460400
2017-06-2880.0080.0078.0079.0034540027226500
2017-06-2779.0080.0078.0080.0020890016507400
2017-06-2676.0081.0076.0079.0082140064959100
2017-06-2377.0077.0076.0077.00662005088600
2017-06-2277.0078.0077.0078.00638004918500
2017-06-2178.0078.0077.0077.00246001899500
2017-06-2077.0078.0077.0077.00281002174200
2017-06-1977.0078.0076.0077.00715005494900
2017-06-1676.0077.0076.0077.00411003161700
2017-06-1577.0078.0076.0076.00918007052300
2017-06-1478.0078.0077.0077.00411003187800
2017-06-1377.0078.0076.0078.001165008972300
2017-06-1277.0077.0076.0077.00738005659200
2017-06-0976.0077.0076.0076.00214001630200
2017-06-0876.0077.0076.0077.00784005975500
2017-06-0777.0077.0076.0077.00471003586800
2017-06-0676.0077.0076.0076.00318002435200
2017-06-0576.0077.0076.0076.00695005292800
2017-06-0277.0077.0076.0076.00568004324400
2017-06-0176.0077.0076.0076.00194001476200
2017-05-3176.0077.0076.0076.00464003527800
2017-05-3077.0077.0076.0076.00293002229700
2017-05-2977.0077.0076.0076.00230001756400
2017-05-2677.0077.0076.0077.00873006659100
2017-05-2577.0077.0076.0077.00593004540100
2017-05-2477.0077.0076.0077.00796006121900
2017-05-2376.0077.0076.0077.00535004092000
2017-05-2276.0076.0075.0076.00896006804400
2017-05-1976.0076.0075.0075.00546004127000
2017-05-1875.0076.0075.0075.00707005307200
2017-05-1776.0076.0075.0076.001278009710400
2017-05-1676.0077.0076.0076.00443003375200
2017-05-1576.0077.0076.0076.00428003269300
2017-05-1276.0077.0076.0076.00402003065800
2017-05-1176.0077.0076.0076.00227001733300
2017-05-1077.0077.0076.0076.00524004013400
2017-05-0976.0077.0076.0077.00832006388500
2017-05-0877.0078.0076.0077.00866006648900
2017-05-0277.0077.0075.0077.00477003631500
2017-05-0177.0078.0075.0077.0015640011935300
2017-04-2877.0077.0076.0076.00268002052800
2017-04-2777.0077.0076.0077.00173001329800
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

   ※ 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