[3046 東証1部] ジンズ 日足 時系列データ

[3046 東証1部] ジンズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-196640.006690.006570.006670.0044800298107000
2017-09-156600.006600.006520.006600.0049000321910000
2017-09-146640.006690.006620.006630.0024500162835000
2017-09-136620.006690.006610.006660.0032700217608000
2017-09-126660.006670.006610.006640.0023900158778000
2017-09-116600.006670.006600.006640.0024500162678000
2017-09-086640.006680.006590.006600.0050400334397000
2017-09-076600.006730.006540.006610.0067100444633000
2017-09-066470.006680.006420.006680.0057600380020000
2017-09-056580.006650.006540.006570.0042700281280000
2017-09-046700.006700.006560.006640.0045800303160000
2017-09-016550.006750.006550.006680.00116600778288000
2017-08-316380.006490.006340.006450.0043800281690000
2017-08-306350.006440.006330.006350.0077200493054000
2017-08-296230.006320.006180.006310.001613001007172000
2017-08-286170.006230.006170.006220.002043001262959000
2017-08-256220.006260.006150.006200.0058000359214000
2017-08-246260.006290.006220.006230.0059000368823000
2017-08-236310.006310.006220.006250.0067500423061000
2017-08-226390.006390.006230.006260.0066500419906000
2017-08-216330.006400.006320.006330.0064500409058000
2017-08-186400.006400.006310.006310.0055600353028000
2017-08-176470.006480.006400.006420.0044400286234000
2017-08-166530.006530.006430.006460.0051800336059000
2017-08-156480.006560.006420.006500.0071200462495000
2017-08-146520.006540.006440.006450.0050000324527000
2017-08-106470.006570.006470.006550.0054000352056000
2017-08-096570.006570.006450.006480.0080000519284000
2017-08-086660.006670.006550.006580.0045700301222000
2017-08-076770.006770.006650.006660.0054100362176000
2017-08-046720.006770.006700.006760.0041500279597000
2017-08-036780.006800.006680.006730.0042500285824000
2017-08-026850.006850.006760.006780.0046300315166000
2017-08-016720.006760.006650.006710.0057000382576000
2017-07-316790.006790.006680.006720.0068000458429000
2017-07-286730.006790.006710.006780.0056300380756000
2017-07-276660.006790.006660.006730.0075900510681000
2017-07-266640.006640.006580.006620.0033400220933000
2017-07-256700.006700.006570.006570.0056900376183000
2017-07-246400.006690.006400.006680.00138000912480000
2017-07-216270.006420.006160.006400.00123700779641000
2017-07-206340.006350.006260.006270.0051600324655000
2017-07-196450.006480.006280.006310.00115300732993000
2017-07-186510.006560.006400.006450.002539001642867000
2017-07-146040.006210.006000.006160.0074500456388000
2017-07-136050.006050.005980.006000.0048700292252000
2017-07-126000.006050.005970.006000.0050600303964000
2017-07-116000.006040.005940.005990.0056000335873000
2017-07-106060.006080.005990.006010.0053100320052000
2017-07-076070.006080.005990.006050.0048800294830000
2017-07-066160.006220.006090.006090.0052500321720000
2017-07-056140.006140.006050.006120.0034000207552000
2017-07-046190.006200.006070.006090.0045400277640000
2017-07-036260.006300.006150.006160.0033200205743000
2017-06-306240.006260.006120.006260.0039300243606000
2017-06-296300.006300.006210.006220.0047200294299000
2017-06-286300.006300.006220.006270.0042300264850000
2017-06-276370.006410.006290.006310.0036900233656000
2017-06-266300.006310.006270.006310.0021600135951000
2017-06-236300.006320.006240.006260.0027800174224000
2017-06-226370.006370.006230.006300.0024200151851000
2017-06-216310.006380.006280.006330.0046600294846000
2017-06-206290.006330.006260.006310.0031900201048000
2017-06-196170.006270.006170.006270.0019200119863000
2017-06-166280.006280.006160.006170.0028900179363000
2017-06-156160.006240.006160.006210.0029100180390000
2017-06-146200.006270.006140.006160.0035700221331000
2017-06-136170.006190.006140.006190.0024100148704000
2017-06-126220.006220.006080.006140.0046000282207000
2017-06-096290.006290.006170.006240.0069200431839000
2017-06-086520.006520.006260.006310.00113600720694000
2017-06-076590.006630.006430.006510.0050000324040000
2017-06-066680.006680.006540.006580.0078600519570000
2017-06-056530.006600.006470.006580.0066300434025000
2017-06-026560.006580.006490.006520.0056600369381000
2017-06-016460.006570.006440.006550.0043800285743000
2017-05-316470.006520.006440.006480.0028400184086000
2017-05-306440.006480.006400.006450.0027500177270000
2017-05-296330.006430.006320.006410.0035200225053000
2017-05-266440.006440.006330.006330.0045600290043000
2017-05-256440.006440.006320.006390.0033300212403000
2017-05-246390.006440.006340.006440.0044600285556000
2017-05-236310.006410.006310.006360.0046000292835000
2017-05-226290.006310.006240.006280.0038400240925000
2017-05-196250.006270.006180.006220.0025100156288000
2017-05-186260.006310.006250.006270.0045800287505000
2017-05-176330.006390.006290.006360.0039300249617000
2017-05-166410.006440.006330.006380.0039800253702000
2017-05-156290.006430.006280.006410.0037100236497000
2017-05-126260.006370.006260.006360.0043000272250000
2017-05-116330.006360.006280.006290.0029800188089000
2017-05-106240.006370.006200.006370.0077100486363000
2017-05-096210.006300.006180.006240.0058700367412000
2017-05-086120.006190.006090.006180.0073900454196000
2017-05-026000.006110.006000.006100.0025800156946000
2017-05-015970.006080.005960.006030.0027600166538000
2017-04-286060.006060.005960.006000.0040600243439000
2017-04-276070.006130.006070.006080.0030400185099000
2017-04-266160.006180.006090.006100.0045500279359000
2017-04-256130.006150.006080.006120.0029000177507000
2017-04-246070.006150.006060.006120.0043100263410000
2017-04-216040.006060.005960.006040.0044100265725000
2017-04-205990.006090.005960.006050.0066100399365000
2017-04-195830.005990.005760.005950.0068700405573000
2017-04-186080.006080.005780.005840.0079300465129000
2017-04-175770.006070.005760.006050.0078500468728000
2017-04-145900.006080.005800.005820.00114500675755000
2017-04-135890.005950.005830.005940.0035900212297000
2017-04-125760.005950.005760.005950.0066900393319000
2017-04-115710.005880.005700.005860.0065100378961000
2017-04-105630.005680.005590.005670.0072900410670000
2017-04-075710.005770.005620.005650.0032900186684000
2017-04-065770.005800.005670.005710.0095600548021000
2017-04-055740.005760.005670.005670.0027800158643000
2017-04-045860.005860.005720.005740.0030200174577000
2017-04-035810.005880.005810.005840.0018600108640000
2017-03-315910.005940.005810.005810.0034500202233000
2017-03-305950.006000.005890.005910.0019900118000000
2017-03-296000.006000.005910.005950.001460086924000
2017-03-285890.005990.005860.005990.0041000244003000
2017-03-275750.005890.005710.005840.0048000278914000
2017-03-245900.005930.005870.005910.001620095615000
2017-03-235860.005900.005860.005900.001650097158000
2017-03-225890.005960.005890.005910.0017800105401000
2017-03-215930.006080.005910.006010.0034400206829000
2017-03-175900.005950.005880.005950.0029200173155000
2017-03-165810.005930.005790.005930.0036000211763000
2017-03-155900.005900.005840.005870.0020400119532000
2017-03-145900.005930.005870.005920.0025200148905000
2017-03-135970.005990.005890.005910.0022900135843000
2017-03-105990.006030.005970.006010.0043600261505000
2017-03-095880.005940.005840.005940.001380081408000
2017-03-085850.005860.005800.005860.0025400148340000
2017-03-075960.005960.005860.005860.0021300125350000
2017-03-065960.005990.005930.005970.0018300109136000
2017-03-036010.006040.005980.005990.001570094402000
2017-03-026000.006070.005940.006040.0035900215815000
2017-03-015970.006000.005910.005940.0025500151608000
2017-02-285960.006120.005960.006000.0056400340156000
2017-02-275890.005960.005850.005950.0061900367255000
2017-02-245880.005970.005860.005900.0026700157857000
2017-02-235900.005950.005900.005940.001420084237000
2017-02-225890.005960.005830.005930.0029300173077000
2017-02-215970.005970.005870.005890.0025500150208000
2017-02-205930.005990.005890.005970.0033000196534000
2017-02-176030.006030.005880.005900.0040600240626000
2017-02-166150.006180.006020.006030.0057800351006000
2017-02-156050.006170.006050.006130.0059200362829000
2017-02-146010.006050.005990.005990.0041900252348000
2017-02-135970.006010.005950.005980.0025200150495000
2017-02-106000.006040.005960.006000.0047700285826000
2017-02-095910.006020.005900.005970.0026000155403000
2017-02-085860.005940.005810.005910.0023200136372000
2017-02-075960.005960.005860.005870.0022700133739000
2017-02-065940.006080.005830.005910.0072900433181000
2017-02-035790.005890.005790.005870.0029200170988000
2017-02-025900.005900.005770.005790.0036600213141000
2017-02-015760.005920.005710.005900.0070600412588000
2017-01-315620.005880.005620.005730.0083900480863000
2017-01-305710.005750.005620.005640.0037900214117000
2017-01-275670.005730.005650.005690.0054500310101000
2017-01-265690.005690.005620.005670.0039800225204000
2017-01-255640.005700.005600.005650.0033100186953000
2017-01-245630.005680.005590.005610.0038900218842000
2017-01-235740.005750.005660.005670.0047100267791000
2017-01-205700.005700.005640.005680.0052800299672000
2017-01-195800.005800.005640.005670.0066100376477000
2017-01-185770.005810.005650.005700.0058600333902000
2017-01-175800.005850.005750.005800.0060500351685000
2017-01-165700.005940.005660.005880.00115400677613000
2017-01-135790.005940.005630.005700.002151001241676000
2017-01-125840.005850.005680.005740.00100100574872000
2017-01-115840.005960.005820.005860.0086000506293000
2017-01-105720.005830.005680.005790.00101500586646000
2017-01-065500.005710.005460.005680.00136800770433000
2017-01-055450.005470.005400.005440.0073600399684000
2017-01-045490.005490.005440.005460.0060100328466000
2016-12-305390.005440.005250.005390.0098100526582000
2016-12-295250.005310.005250.005290.0036100190679000
2016-12-285440.005440.005290.005300.0055600297094000
2016-12-275220.005470.005220.005470.0068000366526000
2016-12-265250.005260.005210.005220.0024200126624000
2016-12-225150.005240.005120.005240.0045600236802000
2016-12-215210.005210.005070.005140.0054200278324000
2016-12-205120.005270.005080.005260.0054800286219000
2016-12-195070.005130.005050.005120.0040000204287000
2016-12-165090.005120.005050.005090.0063300322166000
2016-12-154985.005010.004955.005000.0037500187178000
2016-12-145010.005030.004950.004960.0053700267513000
2016-12-134880.004995.004875.004980.0062900311220500
2016-12-124785.004880.004750.004850.0064300310139000
2016-12-094640.004755.004610.004735.0070900332572000
2016-12-084735.004735.004610.004700.0062500291581000
2016-12-074780.004780.004640.004670.0068600321238000
2016-12-064730.004760.004670.004715.0093000438685500
2016-12-054655.004695.004640.004685.0072900340024000
2016-12-024745.004745.004635.004685.00147300690568500
2016-12-014795.004865.004755.004810.00166900803986500
2016-11-304850.004865.004775.004795.0082800397705500
2016-11-294905.004905.004835.004840.0046500226028000
2016-11-284910.004925.004870.004905.0046800229445500
2016-11-255000.005010.004840.004870.0061900302121000
2016-11-245030.005050.004940.004970.0046800233157500
2016-11-225060.005060.005000.005020.0037900190602000
2016-11-215100.005110.005010.005040.0055500281004000
2016-11-185090.005180.005020.005070.00149600761844000
2016-11-174825.004845.004765.004825.0086500416473500
2016-11-164900.004900.004740.004825.00106000510339000
2016-11-154990.005040.004900.004925.0052400258573500
2016-11-145070.005150.004940.005000.00107100537528000
2016-11-115500.005500.005110.005140.0090600472316000
2016-11-105500.005530.005410.005470.0057200312503000
2016-11-095500.005530.005210.005300.0066900358638000
2016-11-085450.005540.005420.005480.0059700327403000
2016-11-075350.005480.005350.005450.0078400425636000
2016-11-045230.005330.005230.005290.0051300271113000
2016-11-025400.005460.005320.005330.0088500475476000
2016-11-015450.005510.005430.005480.0039700217425000
2016-10-315450.005500.005390.005460.0039100213369000
2016-10-285540.005580.005420.005490.0070700388750000
2016-10-275600.005600.005500.005540.0094300524480000
2016-10-265390.005610.005370.005580.00126700702237000
2016-10-255250.005360.005240.005330.0046300246071000
2016-10-245190.005280.005170.005200.0047200245781000
2016-10-215300.005360.005270.005290.0057600306073000
2016-10-205240.005300.005200.005270.0057600303149000
2016-10-195120.005300.005100.005280.00129900680014000
2016-10-185000.005130.005000.005120.0081800416666000
2016-10-175200.005200.005030.005110.0075600385483000
2016-10-145010.005140.004935.005070.0078300396188500
2016-10-134995.005120.004985.005070.0052400265178000
2016-10-124930.004995.004930.004975.0032000158970000
2016-10-115000.005040.004950.004995.001980099063000
2016-10-074960.005030.004960.004985.0023200115544500
2016-10-064895.005060.004850.005060.0051300256665500
2016-10-054795.004900.004785.004900.0028100136665000
2016-10-044865.004865.004780.004805.0031500151830000
2016-10-034870.004900.004820.004860.0058900286537500
2016-09-304770.004790.004615.004670.0047800224001500
2016-09-294890.004925.004780.004900.0039600192654500
2016-09-284835.004890.004820.004870.0035600172949500
2016-09-274650.004795.004605.004795.0054200256871500
2016-09-264710.004715.004655.004660.0023100108083000
2016-09-234555.004705.004530.004680.0038200177089000
2016-09-214410.004495.004410.004490.002230099637500
2016-09-204400.004545.004345.004430.0034000151015500
2016-09-164395.004395.004300.004305.0047200203811000
2016-09-154315.004385.004205.004225.0035900153646000
2016-09-144250.004325.004210.004245.0028100119874500
2016-09-134360.004380.004255.004285.0043400186836000

   ※ 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