[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 
2017-04-216040.006060.005960.006040.0044100265725000
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
2016-09-124315.004410.004295.004365.0024100104964500
2016-09-094450.004450.004375.004380.0028100124103000
2016-09-084530.004530.004425.004465.001750078052500
2016-09-074470.004540.004470.004530.001700076752000
2016-09-064500.004525.004480.004510.002180098229000
2016-09-054630.004635.004500.004510.0031800144286500
2016-09-024675.004695.004645.004670.001600074841000
2016-09-014745.004745.004655.004695.001960092019000
2016-08-314680.004755.004640.004750.0049100231335000
2016-08-304655.004705.004635.004680.0036200169429000
2016-08-294565.004650.004545.004635.0026300120619000
2016-08-264710.004730.004645.004705.0035600167309000
2016-08-254570.004745.004570.004720.0048700228039000
2016-08-244580.004585.004530.004545.001790081533000
2016-08-234430.004585.004400.004560.0025500115453500
2016-08-224600.004680.004450.004460.0041700188714500
2016-08-194490.004650.004470.004630.0043000196137000
2016-08-184415.004520.004375.004490.0050700224954500
2016-08-174605.004625.004415.004460.0075700339602500
2016-08-164700.004710.004625.004660.0049200230006000
2016-08-154575.004690.004570.004680.0053300247156000
2016-08-124525.004550.004480.004520.0023500106196500
2016-08-104490.004580.004475.004525.0040800184120500
2016-08-094350.004465.004345.004455.0030400134039000
2016-08-084290.004370.004250.004370.0040600176078000
2016-08-054265.004275.004190.004220.0031900134742000
2016-08-044325.004345.004255.004265.0040800175276500
2016-08-034345.004415.004280.004315.0080600349396000
2016-08-024355.004450.004335.004370.0041900183575000
2016-08-014215.004490.004205.004400.00132100581637500
2016-07-294150.004280.004130.004275.0038500162173500
2016-07-284110.004200.004080.004100.0060700249727500
2016-07-274120.004175.004070.004130.0062500257281000
2016-07-264110.004185.004100.004120.0082200339664500
2016-07-254320.004330.004125.004160.00108000451438500
2016-07-224205.004280.004185.004265.0080600339614000
2016-07-214275.004325.004190.004215.00118500500378500
2016-07-204210.004450.004210.004400.00123900540877500
2016-07-194250.004315.004150.004280.00151900645354500
2016-07-154060.004150.003940.004150.004815001933308500
2016-07-144410.004410.004215.004270.00115800496166500
2016-07-134465.004465.004345.004390.00102800452002000
2016-07-124385.004515.004380.004485.00137200612618500
2016-07-114145.004330.004145.004315.00125800536354000
2016-07-084095.004180.004075.004075.0052400216800000
2016-07-074030.004100.004015.004085.0039000158915500
2016-07-063990.004150.003980.004015.0079300320442000
2016-07-054070.004080.004000.004050.0035300142631000
2016-07-044020.004085.004005.004075.0056100227413000
2016-07-014005.004040.003945.003960.0048900194664500
2016-06-304060.004115.003995.004005.00122200492334500
2016-06-294000.004095.003935.004065.0071500288221000
2016-06-283810.004110.003800.003960.00133900535098000
2016-06-273660.003930.003625.003910.00191000735063000
2016-06-243730.003770.003450.003555.0079800285778500
2016-06-233635.003725.003605.003705.0069500255992000
2016-06-223640.003640.003545.003575.0053800192223500
2016-06-213615.003645.003580.003600.0064200231633000
2016-06-203690.003785.003665.003665.0089200330899000
2016-06-173690.003750.003630.003710.0081400301126000
2016-06-163780.003795.003630.003635.0052600194095000
2016-06-153540.003725.003540.003710.0065200237906500
2016-06-143615.003675.003495.003535.0085500303309000
2016-06-133855.003860.003630.003635.0085900317873500
2016-06-103890.003890.003845.003865.0044800173708500
2016-06-093845.003905.003820.003890.0043300167413500
2016-06-083860.003860.003775.003815.0046100176214500
2016-06-073675.003885.003655.003860.0093500356280500
2016-06-063600.003790.003480.003635.00221000802516500
2016-06-033700.003720.003670.003710.0039000144029000
2016-06-023730.003795.003670.003710.0038000140920000
2016-06-013780.003850.003720.003740.0055900211396500
2016-05-313730.003825.003705.003815.0086500326944000
2016-05-303575.003730.003575.003715.0045500167135000
2016-05-273635.003650.003580.003595.0032600117130000
2016-05-263615.003680.003610.003630.0027500100044500
2016-05-253570.003680.003570.003635.0058500212820000
2016-05-243575.003610.003555.003570.0039600141665000
2016-05-233605.003620.003555.003575.0083700299816000
2016-05-203625.003690.003575.003625.00111000401320000
2016-05-193680.003705.003625.003635.0036200131961000
2016-05-183690.003725.003645.003665.0032400119090500
2016-05-173680.003720.003655.003690.0045500167675500
2016-05-163765.003805.003640.003645.0075000277129500
2016-05-133860.003870.003760.003765.0051200193957000
2016-05-123935.003935.003815.003835.0063800246277500
2016-05-113965.004010.003900.003970.0060700239893500
2016-05-103905.003985.003895.003950.0095300374920500
2016-05-093910.003950.003800.003900.00199600772064500
2016-05-064010.004080.003990.004065.00120800487750000
2016-05-023960.004020.003915.003990.0062400248747000
2016-04-284115.004140.004060.004085.0092400378334000
2016-04-274020.004120.004000.004105.00117300477517000
2016-04-263950.004020.003945.004015.00119400476490500
2016-04-254000.004045.003960.003995.00130900523997000
2016-04-223950.003985.003925.003965.00149900592131500
2016-04-213900.003940.003880.003930.0096500377921000
2016-04-203815.003890.003810.003850.00103400397866500
2016-04-193825.003880.003815.003850.0092900357115000
2016-04-183810.003820.003760.003805.00111200423149000
2016-04-153850.003910.003810.003890.00106800413041000

   ※ 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