[3046 東証1部] ジェイアイエヌ 日足 時系列データ

[3046 東証1部] ジェイアイエヌ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-04-143910.003985.003885.003895.00244000958369500
2016-04-133835.003880.003820.003860.00110500426219000
2016-04-123765.003815.003765.003795.00125200475369000
2016-04-113810.003810.003765.003780.00105600400134500
2016-04-083750.003830.003750.003810.00206300784303000
2016-04-073745.003945.003720.003870.003611001391380000
2016-04-063845.003950.003605.003605.003397001315312000
2016-04-054035.004045.003885.003915.00116300457911000
2016-04-044180.004215.004040.004065.00111500459031000
2016-04-014390.004390.004165.004195.00185100784519500
2016-03-314470.004500.004395.004400.0079500351834000
2016-03-304330.004505.004330.004490.00108500483965500
2016-03-294285.004345.004285.004335.0053200229672000
2016-03-284315.004360.004270.004355.0068800296995500
2016-03-254400.004415.004305.004310.0066200286963500
2016-03-244240.004445.004225.004410.00135100587608000
2016-03-234370.004380.004225.004245.00122600522499500
2016-03-224375.004400.004305.004385.0071700312622000
2016-03-184295.004355.004275.004335.0082700357375000
2016-03-174415.004425.004285.004295.0073000316634500
2016-03-164325.004425.004310.004390.0089000390153500
2016-03-154310.004400.004290.004325.0087700380715500
2016-03-144570.004580.004330.004350.00137300606923500
2016-03-114405.004525.004400.004520.0076900344380000
2016-03-104350.004475.004330.004460.0085800380687500
2016-03-094360.004370.004260.004290.00123300529474000
2016-03-084390.004445.004305.004380.00122900538636000
2016-03-074675.004695.004325.004395.002292001013981500
2016-03-044700.004765.004660.004745.0047300223592000
2016-03-034740.004805.004680.004740.0068100323083000
2016-03-024700.004700.004625.004680.0045900214478500
2016-03-014550.004715.004530.004630.0062800290888500
2016-02-294625.004685.004575.004575.0047900221661000
2016-02-264745.004790.004605.004610.0047800223836500
2016-02-254600.004760.004600.004730.0062100292266500
2016-02-244585.004665.004525.004570.0056400259033000
2016-02-234780.004795.004555.004590.0085500395651000
2016-02-224710.004810.004695.004745.0044500212240500
2016-02-194745.004770.004670.004735.0040800192412000
2016-02-185000.005010.004770.004800.0091100442001000
2016-02-174880.005090.004855.004960.00180900897330500
2016-02-164720.004925.004720.004810.00103200500089000
2016-02-154680.004790.004670.004680.0088400415179000
2016-02-124340.004640.004310.004520.00130100580967500
2016-02-104560.004575.004420.004490.0082800371696000
2016-02-094670.004670.004525.004550.0074200340824000
2016-02-084700.004795.004620.004765.00112800532676500
2016-02-054950.004985.004700.004770.00131600634336000
2016-02-045210.005230.005030.005060.0074200378930000
2016-02-035280.005360.005160.005240.0070100367511000
2016-02-025240.005470.005230.005380.00134200722839000
2016-02-015200.005330.005160.005270.0087600460714000
2016-01-294995.005220.004955.005130.00167100856447000
2016-01-284890.005060.004880.005000.0086300431414000
2016-01-275030.005120.004805.004895.0094500465018500
2016-01-264960.005190.004915.004960.00157600795572000
2016-01-254900.004995.004815.004975.00109100538387000
2016-01-224695.004865.004635.004845.00121600579778500
2016-01-214615.004680.004510.004555.00165500755614000
2016-01-204710.004800.004615.004685.002309001090311500
2016-01-194430.004730.004430.004665.002595001204479500
2016-01-184280.004465.004280.004390.00124700547933500
2016-01-154260.004470.004235.004355.003035001315352500
2016-01-144135.004155.004020.004135.004159001704478500
2016-01-134440.004535.004410.004485.002362001059365500
2016-01-124400.004455.004335.004350.00140800616088000
2016-01-084305.004415.004260.004370.00154500672876000
2016-01-074495.004550.004325.004360.00164500724567000
2016-01-064700.004700.004455.004515.002876001310876000
2016-01-054355.004440.004300.004395.0083100364418000
2016-01-044480.004515.004380.004400.00107900478359500
2015-12-304480.004515.004435.004480.0088100394616500
2015-12-294465.004550.004425.004480.0075400338232500
2015-12-284470.004480.004320.004400.0080500353556500
2015-12-254340.004450.004340.004395.0059700262544500
2015-12-244430.004490.004310.004320.0085500372759000
2015-12-224335.004430.004305.004400.00100800440569000
2015-12-214340.004390.004185.004285.0087500373738500
2015-12-184485.004510.004390.004400.00100900448584500
2015-12-174440.004520.004385.004410.00119100528876500
2015-12-164425.004445.004335.004370.0075500330171000
2015-12-154410.004470.004290.004310.0086600378488500
2015-12-144415.004475.004405.004430.0083400369646500
2015-12-114335.004505.004335.004425.00138700613803000
2015-12-104490.004545.004380.004395.00215000956969500
2015-12-094825.004870.004465.004500.003050001391616500
2015-12-084750.004870.004750.004825.00148300712372500
2015-12-075120.005190.004700.004785.005464002654418000
2015-12-045160.005230.005120.005220.0081400423379000
2015-12-035230.005270.005210.005220.0056600296119000
2015-12-025200.005280.005180.005250.0094300494697000
2015-12-015310.005310.005050.005250.00172100896333000
2015-11-305450.005450.005290.005360.00109600589178000
2015-11-275440.005470.005360.005440.0039900216552000

   ※ 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