[7448 東証1部] ジーンズメイト 日足 時系列データ

[7448 東証1部] ジーンズメイト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02188.00188.00187.00187.0076001423700
2016-12-01188.00191.00186.00188.00445008366400
2016-11-30188.00188.00186.00188.00407007631100
2016-11-29190.00190.00185.00186.006620012382800
2016-11-28194.00194.00188.00190.005350010212800
2016-11-25192.00195.00191.00194.00348006717000
2016-11-24194.00196.00191.00192.008520016469500
2016-11-22207.00209.00191.00191.00882600178403900
2016-11-21181.00184.00181.00182.00456008324500
2016-11-18184.00184.00180.00182.00326005931400
2016-11-17180.00183.00177.00182.00423007596100
2016-11-16181.00181.00178.00180.00285005100200
2016-11-15180.00181.00179.00180.00186003348100
2016-11-14181.00182.00179.00180.00273004926800
2016-11-11180.00182.00177.00180.00498008955900
2016-11-10177.00179.00177.00178.00183003248300
2016-11-09183.00183.00174.00175.006090010777300
2016-11-08179.00185.00176.00180.0014310025992100
2016-11-07175.00178.00175.00176.00167002945300
2016-11-04175.00176.00174.00175.00357006229100
2016-11-02179.00179.00174.00175.00370006502900
2016-11-01180.00180.00177.00179.00215003831700
2016-10-31177.00179.00176.00177.00339006007000
2016-10-28175.00177.00175.00177.00362006364500
2016-10-27175.00176.00173.00175.00162002825400
2016-10-26175.00176.00174.00175.00302005285000
2016-10-25174.00176.00173.00175.00215003748200
2016-10-24176.00176.00171.00174.00196003426300
2016-10-21173.00173.00171.00172.00152002610800
2016-10-20171.00172.00171.00172.00156002677400
2016-10-19170.00172.00170.00171.00150002568000
2016-10-18172.00173.00170.00172.00114001952000
2016-10-17170.00172.00170.00171.00101001729600
2016-10-14169.00171.00169.00170.00108001835200
2016-10-13170.00171.00168.00170.00173002931000
2016-10-12170.00171.00169.00169.00219003720000
2016-10-11171.00172.00169.00171.00464007915300
2016-10-07172.00173.00170.00173.00304005200000
2016-10-06173.00173.00171.00171.00231003963600
2016-10-05170.00174.00170.00173.00243004176200
2016-10-04172.00173.00170.00172.008280014197600
2016-10-03175.00203.00172.00172.001066000198410700
2016-09-30168.00171.00168.00170.00177002997700
2016-09-29170.00172.00170.00172.00116001981100
2016-09-28170.00171.00169.00170.00108001835400
2016-09-27169.00170.00167.00169.00210003541200
2016-09-26169.00169.00168.00168.00185003124000
2016-09-23165.00169.00165.00169.00168002794400
2016-09-21169.00169.00162.00169.00354005852400
2016-09-20170.00170.00167.00167.00227003802700
2016-09-16169.00169.00167.00169.00166002783700
2016-09-15170.00170.00168.00169.003600610100
2016-09-14168.00171.00168.00170.00113001914800
2016-09-13170.00170.00168.00168.005700963700
2016-09-12171.00171.00168.00170.005100864400
2016-09-09170.00171.00169.00170.00217003689000
2016-09-08168.00170.00168.00169.00102001719300
2016-09-07168.00169.00168.00169.00143002411500
2016-09-06169.00169.00168.00169.0062001046100
2016-09-05170.00171.00168.00169.0065001099500
2016-09-02171.00171.00169.00170.0088001495300
2016-09-01168.00171.00168.00171.00206003499200
2016-08-31168.00168.00167.00168.00246004119300
2016-08-30169.00170.00167.00168.00397006695800
2016-08-29174.00174.00169.00170.00186003163600
2016-08-26174.00174.00168.00170.00147002523900
2016-08-25172.00172.00171.00172.0082001407100
2016-08-24173.00174.00172.00172.0085001467700
2016-08-23174.00174.00173.00174.0096001670000
2016-08-22175.00176.00173.00176.0080001399400
2016-08-19173.00176.00173.00175.004600803000
2016-08-18172.00176.00172.00173.0090001565000
2016-08-17170.00174.00170.00174.0088001516000
2016-08-16174.00174.00171.00172.00169002916500
2016-08-15173.00175.00172.00172.00379006552200
2016-08-12174.00178.00173.00176.00123002157100
2016-08-10175.00176.00174.00176.0079001388400
2016-08-09173.00176.00171.00175.00132002293100
2016-08-08186.00192.00172.00173.0017910032478600
2016-08-05172.00173.00171.00171.0096001651800
2016-08-04174.00175.00172.00172.00139002409000
2016-08-03175.00178.00173.00174.00195003398200
2016-08-02178.00178.00175.00176.0087001531200
2016-08-01175.00178.00172.00176.0078001365500
2016-07-29176.00178.00174.00177.00111001957800
2016-07-28177.00177.00170.00177.00405007039300
2016-07-27182.00182.00171.00178.00352006259700
2016-07-26185.00185.00171.00181.005750010213400
2016-07-25180.00185.00179.00183.00458008272200
2016-07-22185.00195.00181.00182.00539600101153000
2016-07-21173.00179.00172.00177.00209003688400
2016-07-20172.00174.00170.00174.00101001743700
2016-07-19172.00173.00171.00172.00100001719000
2016-07-15171.00175.00169.00173.00366006261000
2016-07-14169.00174.00169.00171.00232003967400
2016-07-13169.00173.00169.00173.00266004541900
2016-07-12168.00168.00166.00167.0072001203500
2016-07-11165.00167.00161.00167.00182002980800
2016-07-08169.00169.00164.00165.0089001480000
2016-07-07170.00170.00166.00166.0072001205300
2016-07-06167.00169.00165.00167.0091001517500
2016-07-05168.00170.00168.00169.0084001418300
2016-07-04168.00170.00168.00168.00126002126600
2016-07-01168.00169.00167.00168.00118001981900
2016-06-30167.00168.00166.00167.00121002021700
2016-06-29164.00168.00163.00165.00213003517300
2016-06-28161.00165.00161.00164.00145002365500
2016-06-27163.00165.00155.00163.0012780020610600
2016-06-24183.00184.00168.00168.0010320018121000
2016-06-23183.00184.00176.00182.009560017164700
2016-06-22185.00198.00177.00179.0048530091072100
2016-06-21171.00177.00170.00177.00125002185400
2016-06-20168.00176.00168.00168.00101001723500
2016-06-17168.00170.00163.00166.00210003476500
2016-06-16171.00177.00163.00163.00287004831200
2016-06-15169.00177.00169.00173.00213003667600
2016-06-14178.00178.00170.00171.00269004613500
2016-06-13184.00184.00177.00178.00177003222600
2016-06-10177.00180.00175.00180.00185003285900
2016-06-09178.00179.00176.00177.00104001850500
2016-06-08179.00179.00177.00178.002800499600
2016-06-07177.00179.00177.00179.0062001104800
2016-06-06174.00179.00174.00179.00265004657100
2016-06-03176.00178.00176.00178.00130002295700
2016-06-02180.00180.00176.00176.00428007617800
2016-06-01180.00182.00179.00181.0088001589600
2016-05-31180.00181.00179.00179.00424007604600
2016-05-30180.00182.00180.00181.00375006777400
2016-05-27182.00182.00180.00181.00307005537800
2016-05-26183.00183.00181.00182.00116002115200
2016-05-25184.00185.00182.00183.0087001592500
2016-05-24186.00186.00182.00184.00250004581300
2016-05-23183.00192.00182.00187.00482008999800
2016-05-20180.00183.00180.00183.003300601300
2016-05-19181.00184.00178.00180.00282005066300
2016-05-18182.00190.00180.00181.00332006089600
2016-05-17181.00183.00180.00181.0065001176900
2016-05-16181.00184.00181.00181.0068001241000
2016-05-13188.00190.00181.00181.00358006578700
2016-05-12184.00184.00182.00184.00182003332000
2016-05-11184.00185.00183.00185.00129002372200
2016-05-10183.00184.00181.00183.0071001295400
2016-05-09182.00183.00181.00181.0091001656900
2016-05-06182.00185.00180.00182.00177003215000
2016-05-02185.00185.00180.00183.00338006169300
2016-04-28189.00190.00187.00188.00338006359300
2016-04-27189.00190.00188.00189.00168003176700
2016-04-26195.00195.00184.00187.006550012414400
2016-04-25194.00194.00189.00192.00374007147100
2016-04-22200.00200.00192.00194.007450014587400
2016-04-21193.00193.00191.00193.00333006412100
2016-04-20189.00192.00188.00191.00477009066700
2016-04-19189.00189.00187.00188.00127002393200
2016-04-18187.00188.00185.00188.00484009057300
2016-04-15189.00192.00187.00190.005620010629900
2016-04-14195.00212.00188.00192.00573700112989200
2016-04-13183.00184.00180.00180.00135002446100
2016-04-12179.00182.00179.00179.00237004266200
2016-04-11180.00181.00179.00179.0087001564700
2016-04-08177.00180.00175.00178.00390006948100
2016-04-07174.00181.00174.00179.00395007009300
2016-04-06173.00178.00171.00173.006890011960500
2016-04-05192.00193.00177.00178.0010900020101000
2016-04-04192.00195.00188.00192.0013880026656000
2016-04-01209.00211.00198.00205.0014870030295600
2016-03-31211.00234.00209.00210.00908800200791300
2016-03-30206.00210.00201.00203.0012300025096500
2016-03-29206.00206.00201.00203.005630011426500
2016-03-28209.00209.00203.00207.007100014634400
2016-03-25218.00237.00208.00209.0032010070088000
2016-03-24263.00266.00216.00216.001466200354607900
2016-03-23210.00239.00209.00239.001003300232648900
2016-03-22190.00190.00186.00189.0073001379600
2016-03-18190.00190.00186.00186.0087001631300
2016-03-17192.00192.00188.00191.0076001438200
2016-03-16190.00191.00188.00190.002200417300
2016-03-15190.00195.00190.00190.00257004925000
2016-03-14184.00188.00184.00187.0063001173800
2016-03-11183.00184.00183.00184.00129002363800
2016-03-10180.00183.00180.00183.00103001874500
2016-03-09177.00182.00176.00178.0096001723100
2016-03-08183.00184.00175.00177.00167002980000
2016-03-07184.00184.00179.00183.00172003115800
2016-03-04175.00177.00172.00175.00329005731000
2016-03-03170.00175.00170.00175.0062001072600
2016-03-02172.00175.00169.00170.00199003422100
2016-03-01167.00173.00167.00169.00275004674100
2016-02-29167.00167.00165.00165.00117001941100
2016-02-26170.00170.00166.00167.00159002670000
2016-02-25164.00167.00164.00167.00154002542500
2016-02-24166.00169.00163.00165.0085001413700
2016-02-23169.00169.00162.00162.00141002342400
2016-02-22168.00168.00165.00167.0060001002000
2016-02-19164.00166.00164.00165.00178002929800
2016-02-18166.00167.00164.00165.0096001591700
2016-02-17167.00168.00162.00164.00112001834400
2016-02-16164.00171.00164.00167.00279004660400
2016-02-15162.00167.00161.00164.00327005356500
2016-02-12166.00166.00158.00158.00461007498600
2016-02-10192.00192.00181.00181.00240004433200
2016-02-09191.00192.00187.00187.00123002326800
2016-02-08196.00197.00194.00194.00142002772800
2016-02-05200.00202.00192.00196.00396007839100
2016-02-04202.00202.00200.00200.0054001081000
2016-02-03202.00206.00200.00203.00228004592800
2016-02-02206.00206.00204.00205.0098002013600
2016-02-01203.00204.00200.00204.00186003757500
2016-01-29199.00201.00195.00201.00304006018000
2016-01-28202.00202.00197.00200.00157003124000
2016-01-27200.00202.00200.00202.0068001362100
2016-01-26205.00206.00198.00199.00145002925100
2016-01-25204.00204.00200.00202.00108002176200
2016-01-22197.00202.00196.00202.00108002143700
2016-01-21200.00203.00197.00197.00244004860100
2016-01-20206.00206.00200.00200.00153003092700
2016-01-19205.00208.00205.00205.0050001028400
2016-01-18205.00207.00201.00205.00183003735400
2016-01-15217.00218.00210.00210.00198004231000
2016-01-14218.00219.00211.00214.00276005925400
2016-01-13219.00224.00216.00221.00214004698600
2016-01-12230.00255.00214.00218.0012540029694000
2016-01-08223.00226.00220.00223.00101002245300
2016-01-07236.00236.00226.00226.00336007769600
2016-01-06217.00230.00215.00230.00441009846100
2016-01-05213.00219.00211.00217.00245005287100
2016-01-04218.00220.00210.00213.00375008073800
2015-12-30216.00220.00214.00217.00326007049100
2015-12-29221.00221.00214.00216.00311006743600
2015-12-28212.00224.00207.00222.00402008566300
2015-12-25227.00227.00212.00220.007760017072700
2015-12-24235.00237.00231.00231.00327007659900
2015-12-22237.00239.00236.00236.00289006850600
2015-12-21241.00243.00234.00237.00291006935300
2015-12-18249.00249.00244.00245.00242005968300
2015-12-17246.00249.00246.00248.00188004646300
2015-12-16249.00249.00242.00248.004200010413800
2015-12-15253.00253.00244.00248.00152003778100
2015-12-14250.00252.00246.00248.00210005238400
2015-12-11252.00255.00252.00253.00243006144300
2015-12-10252.00258.00251.00254.006470016362600
2015-12-09258.00259.00257.00257.00134003453700
2015-12-08267.00267.00258.00259.004790012555000
2015-12-07272.00272.00264.00266.005530014812900
2015-12-04265.00266.00261.00264.006240016509500
2015-12-03260.00277.00259.00269.0023520063208700
2015-12-02262.00264.00259.00260.00269007044400
2015-12-01260.00261.00259.00261.0084002183500
2015-11-30260.00262.00255.00258.00292007562900
2015-11-27267.00268.00259.00260.008870023430800
2015-11-26253.00266.00252.00265.0016010041855200

   ※ 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