[2772 JQ] ゲンキー 日足 時系列データ

[2772 JQ] ゲンキー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-0900
2010-07-081025.001025.001025.001025.00400410000
2010-07-071040.001040.001040.001040.00100104000
2010-07-061036.001040.001012.001012.00700721800
2010-07-051030.001030.001030.001030.00100103000
2010-07-021042.001042.001042.001042.00200208400
2010-07-011052.001052.001050.001050.00300315300
2010-06-3000
2010-06-2900
2010-06-2800
2010-06-251110.001110.001110.001110.00100111000
2010-06-241133.001135.001104.001110.009001005500
2010-06-231133.001133.001133.001133.00300339900
2010-06-221135.001135.001135.001135.00300340500
2010-06-211150.001150.001149.001149.00200229900
2010-06-1800
2010-06-171153.001154.001148.001149.00500575400
2010-06-161159.001159.001147.001151.0027003115600
2010-06-151188.001203.001188.001203.0058006931600
2010-06-141171.001189.001170.001182.0059006956300
2010-06-111162.001177.001162.001168.0051005951000
2010-06-101167.001170.001157.001170.0023002670100
2010-06-091179.001179.001157.001157.0037004307300
2010-06-081180.001180.001154.001167.0049005696500
2010-06-071180.001188.001172.001174.0040004706300
2010-06-041188.001188.001181.001181.0058006862400
2010-06-031192.001197.001182.001185.0043005098800
2010-06-021180.001196.001177.001188.0069008145800
2010-06-011208.001208.001180.001181.00880010495200
2010-05-311210.001216.001200.001203.0076009162600
2010-05-281172.001210.001168.001191.001340015865800
2010-05-271151.001181.001135.001140.002350026916700
2010-05-261201.001210.001201.001202.0010001203000
2010-05-251202.001208.001200.001201.0026003129600
2010-05-241214.001215.001212.001212.0029003519300
2010-05-211195.001214.001181.001214.0059007033000
2010-05-201212.001212.001200.001206.0068008201500
2010-05-191235.001235.001212.001217.0062007586200
2010-05-181246.001246.001235.001235.0024002977200
2010-05-171247.001249.001240.001247.0066008226400
2010-05-141218.001243.001218.001243.0046005644000
2010-05-131264.001264.001220.001228.00980012138800
2010-05-121250.001265.001231.001260.0055006901200
2010-05-111256.001260.001240.001251.001330016664400
2010-05-101250.001265.001228.001250.001710021315600
2010-05-071303.001329.001280.001329.00920012002100
2010-05-061400.001400.001370.001375.00800011086300
2010-04-301400.001407.001398.001405.0044006167100
2010-04-281380.001400.001372.001394.001500020864100
2010-04-271354.001374.001351.001367.0065008844300
2010-04-261350.001355.001330.001349.001270017083300
2010-04-231363.001380.001325.001352.001120015154000
2010-04-221396.001396.001361.001370.0069009459500
2010-04-211390.001414.001365.001390.002940040701700
2010-04-201465.001470.001458.001458.00780011410900
2010-04-191452.001452.001430.001449.001150016558400
2010-04-161440.001470.001430.001463.001740025168900
2010-04-151405.001460.001405.001450.001450020809500
2010-04-141376.001390.001368.001390.0048006628700
2010-04-131364.001376.001351.001376.0058007909400
2010-04-121350.001360.001345.001360.0054007290600
2010-04-091353.001365.001345.001360.0062008399300
2010-04-081368.001368.001331.001365.0035004736800
2010-04-071378.001380.001350.001371.00960013149200
2010-04-061390.001390.001351.001379.001260017331000
2010-04-051339.001370.001329.001370.00800010795500
2010-04-021304.001319.001300.001318.0073009579300
2010-04-011300.001305.001279.001300.0068008831500
2010-03-311320.001320.001284.001301.001200015612500
2010-03-301260.001350.001258.001333.001180015219800
2010-03-291207.001250.001198.001240.001820022309500
2010-03-261177.001198.001170.001177.0077009136800
2010-03-251189.001200.001175.001200.0077009121000
2010-03-241180.001189.001165.001189.0083009744100
2010-03-231180.001185.001167.001182.0034003997400
2010-03-191160.001180.001160.001180.001010011839100
2010-03-181178.001180.001165.001175.0046005416300
2010-03-171141.001177.001135.001176.0070008092600
2010-03-161118.001150.001118.001150.0057006518100
2010-03-151120.001135.001110.001135.0073008189800
2010-03-121085.001094.001067.001090.0028003032200
2010-03-111069.001090.001067.001089.0051005498000
2010-03-101061.001068.001061.001068.0011001172100
2010-03-091058.001060.001050.001060.0026002748300
2010-03-081050.001060.001049.001060.0016001683700
2010-03-051054.001054.001040.001050.0019001993100
2010-03-041055.001055.001050.001055.0013001370000
2010-03-031055.001055.001050.001055.0010001053500
2010-03-021065.001065.001047.001057.0036003798600
2010-03-011060.001066.001050.001059.00950010051000
2010-02-261034.001058.001034.001055.0022002302200
2010-02-251048.001049.001045.001049.0015001570600
2010-02-241053.001053.001030.001048.0015001560700
2010-02-231050.001057.001050.001053.0012001263400
2010-02-221040.001050.001040.001049.0012001253000
2010-02-191038.001040.001029.001040.0014001452000
2010-02-1800
2010-02-171029.001044.001000.001035.0054005478500
2010-02-161053.001053.001025.001047.0013001344400
2010-02-151061.001061.001045.001054.0022002329000
2010-02-121013.001035.001013.001031.0025002562000
2010-02-101026.001026.00999.001008.0084008440100
2010-02-091055.001055.001028.001030.0030003100100
2010-02-081032.001060.001030.001058.0030003127100
2010-02-051070.001070.001028.001031.001180012267800
2010-02-041081.001090.001073.001080.0026002803800
2010-02-031085.001090.001080.001090.0016001736100
2010-02-021086.001093.001080.001093.0011001197300
2010-02-011100.001100.001079.001085.0024002605900
2010-01-291085.001090.001075.001090.0032003468700
2010-01-281118.001118.001085.001087.0073008021700
2010-01-271108.001118.001100.001113.0056006187800
2010-01-261122.001126.001106.001108.0061006818700
2010-01-251146.001146.001102.001127.0085009579200
2010-01-221114.001134.001100.001134.001580017717200
2010-01-211095.001145.001094.001116.003430038041000
2010-01-201078.001090.001078.001090.001000010828900
2010-01-191079.001079.001068.001078.0029003120500
2010-01-181070.001070.001065.001070.0063006730800
2010-01-151085.001085.001071.001075.0040004320600
2010-01-141074.001079.001070.001075.0021002259400
2010-01-131060.001077.001058.001076.0039004162000
2010-01-121060.001077.001051.001077.0053005625300
2010-01-081075.001075.001059.001065.0053005636600
2010-01-071086.001086.001075.001080.0048005188200
2010-01-061089.001089.001074.001081.001160012548300
2010-01-051079.001080.001070.001073.0032003444200
2010-01-041069.001076.001063.001076.0023002458500
2009-12-301070.001077.001070.001077.0024002573000
2009-12-291074.001093.001070.001077.0072007750400
2009-12-281070.001073.001057.001073.0056005992500
2009-12-251050.001055.001040.001055.0071007459100
2009-12-241065.001065.001048.001050.0019002008800
2009-12-221065.001065.001045.001065.0021002218000
2009-12-211058.001068.001058.001065.0013001383300
2009-12-181070.001070.001046.001046.002060021731900
2009-12-171036.001055.001031.001045.0057005957100
2009-12-161030.001050.001021.001040.0077007962900
2009-12-15107000.00108500.00106500.00108000.00828784700
2009-12-14108600.00109500.00105500.00107000.00717658600
2009-12-11108000.00108500.00107600.00108500.00252701100
2009-12-10108000.00108800.00107000.00108800.00576158300
2009-12-09108500.00108500.00107000.00108300.00212267000
2009-12-08109000.00109000.00107800.00108000.00414442300
2009-12-07107900.00110000.00107100.00109400.00849100400
2009-12-04107000.00107000.00106000.00106900.00293097200
2009-12-03106400.00107700.00105300.00107000.00313296000
2009-12-02106000.00108000.00105400.00106200.00464911000
2009-12-01107900.00108400.00106000.00108000.00394202700
2009-11-30105600.00108800.00104100.00106900.00667056700
2009-11-27100800.00102000.00100100.00101600.00373743100
2009-11-26100000.00100700.0099500.00100700.00252499200
2009-11-2599500.00100000.0098000.0099600.00363568300
2009-11-24100700.00100700.0099000.0099600.00282791000
2009-11-2098000.00101000.0097000.0099000.00616026100
2009-11-19101000.00101000.0098100.00100000.00424179800
2009-11-18102300.00102500.0099000.00100000.00787861100
2009-11-17103700.00103700.0099900.00101000.00888987600
2009-11-16100000.00100000.0097000.0097100.00353447700
2009-11-1397200.0098500.0097000.0097100.00403900300
2009-11-1296200.00100000.0096200.0099900.00666533000
2009-11-1198000.0098000.0095000.0096100.00888497500
2009-11-10101000.00101000.0098300.0098700.00929163400
2009-11-09107000.00107000.00101000.00101000.00838560900
2009-11-06104000.00105000.00103000.00105000.00404154100
2009-11-05107900.00108000.00102300.00104000.00868933100
2009-11-04104100.00106000.00103100.00106000.00414292800
2009-11-02104000.00108000.00101100.00106100.00727542600
2009-10-30108100.00112000.00108000.00108000.0010311239100
2009-10-29112300.00123900.00105500.00112000.0043249888600
2009-10-28107000.00113700.00105000.00113700.0025527592000
2009-10-27104000.00104000.00101000.00104000.00808164200
2009-10-26101600.00106000.00101500.00103300.0013814303000
2009-10-23106000.00112000.00100000.00100600.0063265851200
2009-10-22104000.00104000.00104000.00104000.00303120000
2009-10-2194000.0094000.0094000.0094000.001009400000
2009-10-2086100.0086600.0084000.0084000.0014011915100
2009-10-1990000.0090000.0087100.0087100.00736448800
2009-10-1688000.0091100.0088000.0088000.0015513833000
2009-10-1585900.0087900.0085000.0087900.0011710081900
2009-10-1482100.0084500.0082000.0084500.0012010048800
2009-10-1383800.0083800.0081900.0082300.00846966600
2009-10-0980800.0081000.0080000.0081000.00393145200
2009-10-0880500.0080800.0079800.0080800.00302413100
2009-10-0782400.0082400.0078200.0080000.0013510843500
2009-10-0680500.0081800.0078100.0081800.0021517323600
2009-10-0575600.0081900.0075600.0078500.0013310504500
2009-10-0277500.0077500.0076100.0076600.00665056000
2009-10-0178200.0078800.0077000.0078500.00221714000
2009-09-3078000.0079000.0077000.0079000.00161238300
2009-09-2977500.0079500.0077500.0079500.001038054000
2009-09-2877500.0077500.0076000.0077400.00453482300
2009-09-2577400.0077900.0076500.0077500.00322469800
2009-09-2477400.0077900.0077200.0077400.0012929500
2009-09-1878500.0078500.0075000.0077400.001269609800
2009-09-1777000.0078400.0077000.0077900.00161246300
2009-09-1678000.0078200.0076000.0078000.00513942400
2009-09-1577500.0078000.0076800.0077800.00463572800
2009-09-1476800.0077300.0076100.0077300.00765823600
2009-09-1178200.0078700.0076800.0077200.00614742000
2009-09-1078200.0079100.0077700.0079100.00272107700
2009-09-0977800.0078200.0076300.0078200.00392999800
2009-09-0877700.0077800.0076500.0077800.00775932500
2009-09-0779500.0079500.0076300.0078200.0015712252400
2009-09-0480300.0080400.0079500.0079500.00473753900
2009-09-0380300.0080400.0079900.0080400.00524165000
2009-09-0280600.0081000.0079800.0079800.001098755000
2009-09-0181400.0081600.0080700.0081600.00493973400
2009-08-3182500.0082500.0080500.0082000.00735939500
2009-08-2882000.0082800.0080800.0081100.00806549000
2009-08-2780500.0081400.0079600.0081400.001018115300
2009-08-2682000.0082000.0080000.0080100.00856848200
2009-08-2583600.0083600.0081200.0082600.00806585300
2009-08-2483000.0083300.0081200.0082200.00746103400
2009-08-2182800.0083300.0081700.0083300.00403296100
2009-08-2081000.0082800.0080000.0082800.00594757600
2009-08-1981400.0081800.0080500.0081800.00493974600
2009-08-1881400.0081500.0080000.0080000.00685503900
2009-08-1784100.0084100.0081300.0082400.0014712168300
2009-08-1485400.0085400.0082000.0083700.001048640200
2009-08-1387500.0087500.0082000.0085300.0025621624900
2009-08-1278300.0087800.0077700.0087800.0047839236400
2009-08-1178000.0078000.0076300.0078000.00493799900
2009-08-1073300.0078000.0073300.0077900.0013910514300
2009-08-0773600.0073700.0072500.0073000.00765543600
2009-08-0675000.0075100.0074000.0074100.00513799500
2009-08-0575900.0076000.0074800.0075800.00584373700
2009-08-0476900.0077000.0075300.0075900.00715406400
2009-08-0377100.0078000.0075000.0077000.0015712021900
2009-07-3174800.0077000.0074500.0077000.001017645900
2009-07-3077900.0077900.0076300.0076800.00786023800
2009-07-2976000.0079400.0074500.0079400.0018814426800
2009-07-2875900.0075900.0072500.0074000.001077943900
2009-07-2773500.0074200.0072800.0073900.00856238700
2009-07-2473000.0073000.0072400.0073000.00473420800
2009-07-2373200.0073900.0072700.0073500.00322336500
2009-07-2273700.0073700.0073700.0073700.00173700
2009-07-2174000.0074000.0072200.0072200.00181312800
2009-07-1772800.0073000.0072500.0073000.0011800100
2009-07-1674900.0075000.0072500.0073000.00413024500
2009-07-1573200.0073200.0072900.0072900.00423073600
2009-07-1472000.0073000.0072000.0072900.00533821400
2009-07-1378000.0078000.0071000.0074500.00543936900
2009-07-1078200.0079000.0078000.0079000.0010781400
2009-07-0978200.0078500.0078100.0078400.00151174500
2009-07-0879600.0079900.0078700.0078700.00262059300
2009-07-0781000.0081000.0080000.0080000.00544330800
2009-07-0679000.0081300.0079000.0080500.00302398600
2009-07-0379500.0079500.0078500.0078600.00816402100
2009-07-0280800.0080800.0079600.0079600.00493922900

   ※ 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