[2772 東証1部] ゲンキー 日足 時系列データ

[2772 東証1部] ゲンキー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-236700.006700.006380.006400.00112000726589000
2017-01-206700.006840.006580.006600.00104500695593000
2017-01-196550.006790.006540.006700.00111700744802000
2017-01-186430.006560.006350.006490.00132100852024000
2017-01-176400.006520.006260.006480.003192002046527000
2017-01-165900.006010.005850.005910.0021200125284000
2017-01-135770.005950.005760.005880.0019600115033000
2017-01-125900.005900.005720.005850.0031300181758000
2017-01-116030.006030.005880.005900.0022900136407000
2017-01-106140.006140.005940.005990.0044600268230000
2017-01-066120.006260.006060.006120.0058300359777000
2017-01-055870.006200.005850.006120.0090400546303000
2017-01-045660.005860.005650.005850.0060200348052000
2016-12-305600.005680.005600.005630.001440081208000
2016-12-295680.005750.005610.005670.0032500184582000
2016-12-285610.005800.005610.005770.0038600220769000
2016-12-275550.005640.005520.005600.0046700260200000
2016-12-265500.005640.005420.005600.0039300217872000
2016-12-225680.005680.005400.005490.0047200259782000
2016-12-215810.005810.005620.005620.0046000262442000
2016-12-205880.005880.005690.005820.0052700305584000
2016-12-195600.005800.005600.005780.0046100263426000
2016-12-165550.005640.005460.005570.0041000228155000
2016-12-155750.005820.005610.005650.0062300354028000
2016-12-145900.005920.005680.005690.0058200335858000
2016-12-135500.005870.005420.005860.00100000569328000
2016-12-125470.005550.005430.005480.0044400243587000
2016-12-095350.005440.005300.005440.0034400185315000
2016-12-085400.005400.005260.005350.0032400172502000
2016-12-075430.005480.005290.005350.0051700278181000
2016-12-065320.005480.005250.005410.0070800379583000
2016-12-055380.005390.005230.005320.0060300319191000
2016-12-025430.005450.005310.005380.0046300248467000
2016-12-015640.005670.005380.005430.0089700491421000
2016-11-305530.005690.005510.005630.0037600210509000
2016-11-295610.005670.005520.005580.0053400298738000
2016-11-285640.005710.005330.005610.00163800896920000
2016-11-256270.006310.005590.005650.002829001640626000
2016-11-246400.006420.006220.006260.0099100625782000
2016-11-226080.006220.006080.006160.0038400236708000
2016-11-216100.006350.006000.006090.00103100631614000
2016-11-185790.006180.005750.006100.0096200574844000
2016-11-175880.006040.005760.005830.00121400711198000
2016-11-166150.006150.005780.005850.002078001228872000
2016-11-156320.006400.006060.006230.00117300725873000
2016-11-146530.006760.006220.006260.00120600774571000
2016-11-116800.007030.006480.006600.001539001030979000
2016-11-106850.007280.006730.006780.001771001232512000
2016-11-096780.006800.006340.006730.001639001087344000
2016-11-086760.006900.006500.006680.001798001203868000
2016-11-076410.006800.006170.006780.002466001597323000
2016-11-046200.006450.006130.006370.00149600943953000
2016-11-026000.006290.005990.006240.001879001164209000
2016-11-016340.006430.005970.006100.003145001947541000
2016-10-316110.006250.006040.006180.00120300737771000
2016-10-286150.006190.006030.006130.00144700884502000
2016-10-275940.006190.005880.006170.002137001292549000
2016-10-265880.006070.005650.005940.003745002218808000
2016-10-255500.005880.005400.005880.003424001950948000
2016-10-245420.005570.005170.005470.005299002870512000
2016-10-215440.005490.004985.005120.005126002699905000
2016-10-205010.005010.005010.005010.0036200181362000
2016-10-194195.004320.004190.004310.0048400206580000
2016-10-184220.004220.004130.004170.0041400172683000
2016-10-174190.004245.004140.004160.0032400135752500
2016-10-144110.004155.003940.004145.0066500269538500
2016-10-134090.004180.004090.004105.002310095177500
2016-10-124065.004140.004065.004100.001170048035500
2016-10-114090.004185.004000.004105.0070000286300000
2016-10-074055.004120.004030.004090.001940078960000
2016-10-064040.004120.004040.004085.002430099392000
2016-10-054085.004085.004020.004040.002460099706000
2016-10-044045.004090.004020.004080.001800073163000
2016-10-034050.004075.004015.004045.001730070049000
2016-09-304005.004055.003990.004030.001900076504500
2016-09-294070.004095.004000.004030.0032100130345500
2016-09-284005.004080.004000.004080.0053600216549500
2016-09-273930.003985.003870.003980.0027100106995000
2016-09-263795.003980.003795.003960.0078300306383000
2016-09-233720.003790.003680.003735.0040600151912500
2016-09-213645.003730.003620.003710.0033800124543500
2016-09-203615.003645.003575.003645.001740062939500
2016-09-163610.003640.003580.003640.001550056024500
2016-09-153570.003635.003565.003600.001100039507000
2016-09-143570.003645.003570.003600.001070038606000
2016-09-133740.003740.003580.003620.002500091283000
2016-09-123520.003740.003520.003690.0068500250189000
2016-09-093610.003610.003540.003565.001280045887000
2016-09-083640.003645.003565.003590.001410050732000
2016-09-073615.003685.003600.003625.002130077623000
2016-09-063470.003660.003470.003640.002400086085500
2016-09-053480.003510.003440.003470.001120038922000
2016-09-023400.003455.003400.003455.00980033667500
2016-09-013400.003440.003390.003415.00700023935000
2016-08-313415.003455.003345.003440.001910064750000
2016-08-303395.003445.003370.003430.00950032312500
2016-08-293480.003480.003370.003430.001940066140000
2016-08-263440.003445.003380.003425.001100037557000
2016-08-253480.003545.003425.003430.00960033101500
2016-08-243555.003560.003470.003495.001550054410500
2016-08-233410.003490.003410.003475.00920031853500
2016-08-223370.003445.003370.003445.001050035905500
2016-08-193405.003435.003370.003415.001160039402000
2016-08-183445.003510.003390.003405.001700058092500
2016-08-173505.003615.003490.003525.001810063983000
2016-08-163615.003615.003505.003505.001580055911500
2016-08-153690.003710.003610.003640.002120077361000
2016-08-123620.003720.003560.003690.0074100269742500
2016-08-103545.003565.003500.003555.002750097228500
2016-08-093380.003500.003375.003495.0038700133078000
2016-08-083380.003410.003350.003375.002750092813000
2016-08-053380.003385.003300.003310.002760091833000
2016-08-043380.003430.003360.003395.002530085734000
2016-08-033390.003425.003370.003380.002720092383500
2016-08-023410.003495.003400.003450.001990068829000
2016-08-013425.003480.003405.003430.0030300104085500
2016-07-293480.003515.003365.003495.0045900157823000
2016-07-283490.003495.003300.003465.0060600206215000
2016-07-273580.003585.003470.003490.0060900214229000
2016-07-263740.003765.003520.003555.0084000302152500
2016-07-253800.003940.003760.003765.0062700239656500
2016-07-223930.004050.003550.003795.00165000621119000
2016-07-214055.004060.003945.003990.0068000272488000
2016-07-204040.004065.003945.004015.0084900339687000
2016-07-193975.004125.003970.004050.0072900296372000
2016-07-154035.004085.003910.003930.0089400357979500
2016-07-143875.004125.003825.004065.00126000509982500
2016-07-133930.003930.003810.003880.0044000169792000
2016-07-123950.004010.003755.003790.0067400261564000
2016-07-113815.003940.003790.003895.0080500312408500
2016-07-083655.003815.003655.003745.0093000349661000
2016-07-073675.003730.003640.003655.0037000136408000
2016-07-063665.003665.003520.003635.0035500127494000
2016-07-053750.003750.003625.003670.0036200133046500
2016-07-043620.003755.003565.003725.0049300182788000
2016-07-013720.003760.003550.003645.0071400261034500
2016-06-303630.003795.003600.003745.0092900346320000
2016-06-293460.003670.003425.003645.0086500309842000
2016-06-283245.003395.003190.003380.0060700201308500
2016-06-273045.003270.003045.003245.0078300249649000
2016-06-243310.003340.002902.003045.0080200248172700
2016-06-233220.003240.003155.003220.003080098270000
2016-06-223150.003310.003130.003270.0050500163649500
2016-06-213150.003170.003115.003150.001780056073000
2016-06-203080.003210.003080.003180.0047300148477000
2016-06-173095.003165.003065.003080.0050000154734500
2016-06-163295.003295.003070.003095.0075100240090000
2016-06-153355.003395.003285.003345.00146500491293500
2016-06-143385.003410.003260.003320.0056800189251500
2016-06-133620.003620.003400.003415.0068800239786000
2016-06-103675.003675.003615.003670.002450089475500
2016-06-093665.003685.003650.003665.002210081062000
2016-06-083660.003685.003640.003660.002340085594000
2016-06-073670.003710.003620.003655.002430088971000
2016-06-063570.003625.003525.003620.0031000111190500
2016-06-033595.003680.003595.003650.001400051065500
2016-06-023675.003680.003540.003590.0038100137118500
2016-06-013745.003760.003660.003690.0063900238041500
2016-05-313500.003740.003500.003700.0079300289037500
2016-05-303380.003510.003375.003495.0039100135143500
2016-05-273345.003415.003330.003345.002050068838000
2016-05-263400.003410.003335.003370.002790093900000
2016-05-253410.003430.003350.003365.002290077613500
2016-05-243420.003440.003390.003405.002470084249000
2016-05-233385.003435.003375.003420.001520051787500
2016-05-203315.003395.003295.003385.002710091142500
2016-05-193425.003455.003330.003330.0032600110281000
2016-05-183435.003515.003415.003425.0064600223939500
2016-05-173425.003455.003410.003435.00960032941500
2016-05-163500.003500.003410.003420.002050070716000
2016-05-133530.003530.003400.003430.001850063737500
2016-05-123400.003525.003380.003495.002510087292000
2016-05-113500.003545.003450.003475.0029600103439000
2016-05-103390.003480.003315.003460.0043200147143500
2016-05-093215.003500.003180.003400.0074700249136500
2016-05-063355.003390.003170.003195.0077500251057500
2016-05-023410.003410.003325.003355.0043300145485000
2016-04-283575.003630.003475.003475.0036000127481500
2016-04-273480.003585.003440.003575.002460087143500
2016-04-263590.003605.003485.003500.002150075782500
2016-04-253655.003675.003550.003595.002030073543000
2016-04-223600.003620.003510.003615.0032400116042000
2016-04-213600.003730.003580.003600.0055500202435500
2016-04-203445.003610.003405.003565.0092400324877000
2016-04-193410.003465.003380.003440.0098400336198500
2016-04-183500.003580.003370.003390.00181400627383500
2016-04-153735.003930.003705.003900.0078200298421500
2016-04-143905.003940.003700.003790.00115200438622000
2016-04-133640.003830.003635.003810.0080700303749000
2016-04-123580.003640.003515.003625.0063900229001500
2016-04-113465.003620.003390.003535.0053200185113500
2016-04-083370.003500.003360.003465.0052700180720000
2016-04-073390.003590.003390.003460.0071700250479000
2016-04-063355.003430.003250.003405.00114900384176000
2016-04-053495.003505.003390.003410.00118400407188500
2016-04-043700.003745.003480.003535.00127100457874000
2016-04-013890.003905.003725.003740.0095700363251000
2016-03-314030.004055.003885.003890.00116600461431000
2016-03-304065.004150.004030.004060.0045200184588000
2016-03-294160.004180.004000.004075.0056200229230000
2016-03-284095.004195.003900.004155.00124000501413500
2016-03-254150.004150.004060.004075.0043100176101000
2016-03-244210.004215.004125.004125.0055300230597500
2016-03-234295.004380.004095.004155.00158000674364000
2016-03-224265.004305.004135.004185.0069800293908500
2016-03-184200.004250.004095.004200.0066900279238000
2016-03-174385.004495.004135.004225.002838001220199000
2016-03-164250.004555.004250.004455.003999001761229500
2016-03-154530.004720.004185.004200.003297001476290000
2016-03-144610.004695.004365.004460.00203200920650000
2016-03-114345.004635.004260.004610.002314001040800000
2016-03-104160.004370.004115.004365.00178600761842000
2016-03-094010.004165.003880.004095.00165800663606500
2016-03-084350.004360.004085.004110.00161900676554000
2016-03-074240.004335.003980.004320.002668001125123000
2016-03-044010.004265.003925.004240.002912001206218000
2016-03-033605.004040.003585.004025.00245600946648000
2016-03-023680.003740.003580.003660.00140000512237000
2016-03-013460.003560.003335.003555.00182500637483000
2016-02-293205.003590.003205.003505.00287700980601500
2016-02-262905.003200.002905.003140.00134100410020900
2016-02-252840.002885.002780.002863.0066800189745600
2016-02-242801.002890.002760.002818.0059200168382100
2016-02-232878.002920.002720.002837.0072600204879700
2016-02-222602.002802.002589.002802.0056800155936800
2016-02-192670.002677.002539.002607.0055000143439300
2016-02-182579.002681.002569.002670.003190083844100
2016-02-172508.002573.002435.002494.0040600101691100
2016-02-162444.002600.002430.002508.0056200141961200
2016-02-152372.002469.002321.002421.0048500115332200
2016-02-122311.002353.002241.002245.0078900181026700
2016-02-102643.002721.002451.002522.0062800159756000
2016-02-092725.002742.002615.002661.0058800157313400
2016-02-082661.002848.002661.002834.0068500190667200
2016-02-052710.002749.002652.002707.0056400151780400
2016-02-042822.002859.002757.002777.003480097589800
2016-02-032906.002980.002841.002851.0072200208268900
2016-02-022901.003020.002880.003000.0060700180408700
2016-02-012846.002976.002846.002936.0080400234861900
2016-01-292715.002830.002655.002810.0075400207034200
2016-01-282823.002825.002700.002715.0082800228358800
2016-01-272821.002882.002772.002863.0044300125497100
2016-01-262788.002862.002731.002733.0064800180257600
2016-01-252731.002985.002720.002893.0084500238574500
2016-01-222750.002760.002655.002726.00135100365653800
2016-01-212755.002798.002580.002580.00204600545047700
2016-01-203065.003100.002770.002799.00132800381975800
2016-01-192950.003155.002848.003135.00140800421020300
2016-01-182870.003005.002860.002931.00192900563247700
2016-01-153230.003250.003055.003110.0081000255254500

   ※ 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