[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 
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
2016-04-1979.0080.0079.0079.00441003503500
2016-04-1879.0079.0078.0079.001186009299500
2016-04-1580.0081.0079.0079.0014200011339000
2016-04-1481.0082.0080.0080.001170009467000
2016-04-1381.0082.0080.0081.00785006375300
2016-04-1280.0082.0080.0080.001209009802700
2016-04-1179.0083.0079.0081.0027510022129800
2016-04-0878.0079.0077.0078.0025910020111600
2016-04-0778.0080.0077.0079.0019470015234800
2016-04-0678.0078.0076.0077.001144008829100
2016-04-0579.0079.0077.0078.001010007908600
2016-04-0479.0080.0078.0080.00447003536000
2016-04-0182.0082.0078.0078.0027190021514700
2016-03-3182.0083.0081.0081.0019150015600100
2016-03-3083.0083.0081.0082.001113009148100
2016-03-2984.0084.0082.0082.0047260039135200
2016-03-2888.0089.0086.0086.001213800106134500
2016-03-2589.0089.0088.0088.0032270028519600
2016-03-2489.0090.0088.0089.0022160019712000
2016-03-2389.0089.0088.0088.00829007323200
2016-03-2288.0089.0087.0087.0014550012761800
2016-03-1889.0089.0087.0087.0036590032099100
2016-03-1789.0090.0088.0088.0014920013295500
2016-03-1688.0090.0088.0088.0013890012340300
2016-03-1589.0090.0088.0088.0021920019465300
2016-03-1490.0090.0088.0088.0021290018890300
2016-03-1188.0091.0088.0088.0046800041810700
2016-03-1087.0089.0087.0089.0026750023438400
2016-03-0986.0087.0086.0086.0012180010506900
2016-03-0888.0088.0086.0086.0022450019540500
2016-03-0788.0089.0086.0088.0037660032809900
2016-03-0485.0088.0085.0086.0056540048693800
2016-03-0385.0085.0084.0084.0017100014387100
2016-03-0284.0087.0083.0084.0036240030799700
2016-03-0184.0085.0082.0084.0034760029051500
2016-02-2983.0085.0082.0083.0029080024188800
2016-02-2684.0084.0082.0082.0018530015379200
2016-02-2584.0086.0081.0084.0065410054164100
2016-02-2479.0087.0078.0085.00105280086269400
2016-02-2380.0081.0078.0079.0017820014195700
2016-02-2278.0080.0078.0079.00772006088900
2016-02-1980.0080.0077.0078.0015820012422400
2016-02-1878.0080.0078.0080.001234009735100
2016-02-1780.0081.0077.0078.0026640020854200
2016-02-1679.0079.0077.0079.0025810020068000
2016-02-1578.0079.0076.0079.0029480022916100
2016-02-1277.0078.0075.0077.0047630036173200
2016-02-1079.0080.0077.0079.0044030034510700
2016-02-0980.0081.0078.0079.0043110034339600
2016-02-0880.0084.0079.0083.0036610029906400
2016-02-0581.0081.0079.0081.0031860025588900
2016-02-0482.0083.0080.0083.0022780018584700
2016-02-0382.0082.0081.0081.0023560019226300
2016-02-0281.0085.0081.0084.0057860048003800
2016-02-0182.0083.0079.0081.0064250051731200
2016-01-2979.0081.0077.0080.0045860035864200
2016-01-2878.0080.0077.0080.0020110015757000
2016-01-2779.0081.0077.0077.0068510053850600
2016-01-2681.0081.0078.0079.0061660048579500
2016-01-2583.0084.0077.0082.00122490097844500
2016-01-2281.0082.0080.0082.0036730029659900
2016-01-2182.0083.0080.0080.0036240029480000
2016-01-2084.0085.0082.0082.0018960015775600
2016-01-1984.0084.0083.0083.0017130014369500
2016-01-1885.0085.0083.0085.0030300025523000
2016-01-1587.0088.0086.0087.0015690013693600
2016-01-1487.0087.0084.0086.0027460023534900
2016-01-1383.0086.0083.0085.0045440038249000
2016-01-1289.0089.0082.0084.0083370070816500
2016-01-0889.0092.0088.0090.0064230057609200
2016-01-0789.0090.0088.0088.00908008081400
2016-01-0690.0090.0088.0090.0033230029636800
2016-01-0591.0091.0088.0091.0031730028341800
2016-01-0491.0093.0090.0090.0019900018221800
2015-12-3089.0090.0087.0090.0028110024956000
2015-12-2991.0091.0090.0090.00930008398500
2015-12-2888.0092.0088.0092.0022030019707100
2015-12-2588.0088.0085.0085.0068990059281500
2015-12-2491.0091.0087.0088.0075010066490600
2015-12-2293.0093.0090.0090.0064390058697800
2015-12-2193.0094.0092.0094.0011590010773300
2015-12-1895.0095.0092.0093.0029600027723900
2015-12-1795.0096.0093.0095.00992009360700
2015-12-1694.0095.0093.0093.0018080016997000
2015-12-1596.0096.0093.0093.0029470028029000
2015-12-1494.0096.0094.0096.0010610010024700
2015-12-1196.0096.0094.0096.0029480027935400
2015-12-1097.0098.0094.0095.0024500023462200
2015-12-0997.0098.0096.0098.0012420012018000
2015-12-08100.00100.0096.0097.0043850042493000
2015-12-07101.00101.0096.00100.0084320083249100
2015-12-0499.00101.0098.00101.0018600018555400
2015-12-0399.00100.0098.0099.0010760010660300
2015-12-02101.00101.0098.00100.0040570040157400

   ※ 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