[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 
2017-04-21241.00241.00236.00240.005070012118800
2017-04-20240.00243.00240.00242.00377009071400
2017-04-19239.00244.00238.00242.00256006159000
2017-04-18236.00240.00236.00238.0098002337100
2017-04-17228.00238.00227.00236.00372008612000
2017-04-14233.00235.00226.00229.0010040023039300
2017-04-13238.00240.00232.00237.006290014871900
2017-04-12242.00244.00238.00238.009310022462900
2017-04-11246.00248.00245.00246.00221005450000
2017-04-10247.00249.00246.00247.00104002575500
2017-04-07245.00249.00244.00245.005680013959000
2017-04-06253.00255.00246.00248.0010480026130800
2017-04-05248.00254.00244.00252.007670019046000
2017-04-04247.00249.00242.00247.0010970027058700
2017-04-03257.00261.00250.00250.0035160089234500
2017-03-31270.00275.00258.00265.00835200221748200
2017-03-30250.00299.00249.00277.002430300674396400
2017-03-29248.00250.00248.00249.0080001987900
2017-03-28249.00250.00247.00250.00223005532900
2017-03-27252.00252.00247.00248.00347008631500
2017-03-24251.00253.00249.00252.00324008123500
2017-03-23251.00252.00250.00252.00126003162300
2017-03-22251.00252.00250.00251.00201005044200
2017-03-21252.00253.00250.00252.00175004408400
2017-03-17248.00253.00248.00252.00207005215600
2017-03-16245.00251.00245.00250.004090010184500
2017-03-15248.00251.00245.00247.005330013197500
2017-03-14255.00255.00246.00247.0010950027278800
2017-03-13258.00260.00253.00256.008320021313500
2017-03-10262.00262.00257.00258.00334008688300
2017-03-09259.00262.00257.00259.00284007389200
2017-03-08257.00260.00256.00257.00387009954600
2017-03-07260.00264.00258.00258.00284007408400
2017-03-06263.00263.00260.00260.003850010107600
2017-03-03258.00262.00258.00259.00251006527700
2017-03-02260.00262.00260.00261.00332008654900
2017-03-01258.00260.00257.00259.00308007945200
2017-02-28258.00261.00257.00258.00250006449800
2017-02-27263.00263.00257.00258.004000010346600
2017-02-24263.00265.00261.00261.00238006246800
2017-02-23268.00271.00263.00263.008110021669500
2017-02-22261.00266.00258.00266.006500017098200
2017-02-21260.00261.00256.00257.00233006004200
2017-02-20256.00259.00254.00259.004150010619300
2017-02-17257.00257.00254.00256.00260006648500
2017-02-16256.00261.00255.00256.003960010169700
2017-02-15273.00273.00253.00257.0014190036940400
2017-02-14265.00296.00264.00265.00962000265368500
2017-02-13256.00262.00256.00257.004840012511100
2017-02-10252.00256.00251.00255.005270013373800
2017-02-09252.00254.00249.00250.00272006813600
2017-02-08251.00254.00248.00252.004890012276500
2017-02-07257.00257.00251.00253.005080012870200
2017-02-06257.00260.00254.00258.006700017193300
2017-02-03257.00260.00256.00257.004880012570200
2017-02-02260.00265.00258.00258.00366009530700
2017-02-01264.00264.00259.00262.004600012023900
2017-01-31265.00274.00262.00263.0012270032624600
2017-01-30259.00285.00255.00265.00454300122536200
2017-01-27264.00265.00256.00260.0018310047567100
2017-01-26269.00269.00266.00266.0014110037598400
2017-01-25268.00274.00265.00268.0012830034484400
2017-01-24273.00282.00265.00269.00440900120760700
2017-01-23263.00279.00260.00265.0020290053676000
2017-01-20261.00288.00252.00268.00774900208633600
2017-01-19294.00309.00259.00263.00989300273148800
2017-01-18288.00361.00288.00302.0058911001912991400
2017-01-17289.00289.00289.00289.0033510096843900
2017-01-16209.00209.00203.00209.00448009292100
2017-01-13200.00207.00200.00207.0017510035571700
2017-01-12196.00199.00195.00199.00367007233000
2017-01-11196.00198.00194.00198.005170010139100
2017-01-10189.00197.00189.00197.0010080019528900
2017-01-06188.00190.00188.00189.00333006311300
2017-01-05189.00190.00188.00189.00299005644500
2017-01-04189.00190.00188.00189.00255004819900
2016-12-30190.00190.00186.00189.006570012377300
2016-12-29185.00188.00185.00188.00247004615700
2016-12-28186.00187.00181.00186.006470011974200
2016-12-27186.00187.00186.00186.00311005794900
2016-12-26188.00189.00186.00188.007720014453500
2016-12-22190.00195.00188.00190.0013400025464800
2016-12-21199.00200.00197.00198.00496009845900
2016-12-20195.00199.00195.00196.0011220022057100
2016-12-19193.00195.00192.00195.008260016023000
2016-12-16192.00193.00190.00193.00454008697700
2016-12-15191.00191.00189.00191.00404007686800
2016-12-14190.00191.00189.00190.00303005759700
2016-12-13191.00191.00189.00190.00283005371300
2016-12-12192.00192.00188.00190.006470012295000
2016-12-09186.00188.00185.00187.00317005908300
2016-12-08186.00188.00185.00186.00344006399100
2016-12-07188.00188.00183.00185.00319005903800
2016-12-06187.00189.00184.00188.00404007539800
2016-12-05187.00190.00184.00188.00341006360100
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

   ※ 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