[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 
2017-10-19752.00771.00748.00751.00166300126407300
2017-10-18745.00761.00741.00748.0012030090172700
2017-10-17770.00777.00735.00744.00263900198972800
2017-10-16804.00804.00755.00768.00442600341751500
2017-10-13728.00835.00727.00810.001038600818732500
2017-10-12723.00742.00721.00731.0010390075962200
2017-10-11732.00732.00719.00719.007890057108600
2017-10-10724.00739.00721.00722.0012330089531200
2017-10-06731.00744.00722.00722.0011090080740900
2017-10-05740.00770.00727.00728.00247800185094900
2017-10-04737.00744.00722.00739.00225600165248500
2017-10-03735.00747.00727.00741.00263800195441900
2017-10-02757.00760.00705.00740.00431600310980900
2017-09-29773.00778.00748.00759.00224900170607800
2017-09-28770.00782.00757.00770.00240100185167000
2017-09-27748.00773.00740.00766.00221900168558700
2017-09-26755.00766.00737.00748.00215600161658100
2017-09-25780.00780.00748.00765.00426800326350900
2017-09-22727.00819.00725.00734.00791500601367900
2017-09-21731.00789.00718.00732.00998700747654700
2017-09-20676.00715.00665.00701.00291100202487400
2017-09-19675.00685.00670.00676.00227500154225200
2017-09-15627.00679.00625.00659.00237600156468400
2017-09-14664.00664.00636.00637.0010400067330300
2017-09-13666.00672.00653.00659.0010560069752300
2017-09-12656.00684.00649.00661.00303000201751600
2017-09-11612.00647.00612.00644.00178800113098600
2017-09-08620.00632.00611.00611.008720054043300
2017-09-07629.00643.00617.00620.0013640085726500
2017-09-06603.00633.00602.00626.00172600106997800
2017-09-05642.00656.00600.00613.00345500214526500
2017-09-04666.00666.00638.00643.00204500132609700
2017-09-01693.00693.00655.00663.00308500206072500
2017-08-31695.00708.00687.00689.00209100145401200
2017-08-30696.00714.00684.00691.00420200293197100
2017-08-29715.00723.00682.00688.00594900415103300
2017-08-28752.00756.00712.00718.00975600712271000
2017-08-25902.00927.00726.00727.0062497005219663900
2017-08-24707.00797.00701.00797.0020841001583366400
2017-08-23637.00697.00615.00697.00847400562414400
2017-08-22604.00609.00592.00597.006550039260500
2017-08-21618.00632.00603.00604.0010120062567900
2017-08-18593.00620.00593.00618.00188300115287200
2017-08-17597.00633.00597.00598.00217900133199800
2017-08-16595.00614.00593.00595.006630040002200
2017-08-15594.00605.00587.00597.007180042867000
2017-08-14571.00594.00565.00582.009960058005200
2017-08-10596.00607.00575.00577.009290054343700
2017-08-09615.00619.00590.00596.00177500106800300
2017-08-08590.00621.00585.00620.00225700137657900
2017-08-07589.00592.00580.00585.006720039360900
2017-08-04571.00593.00571.00579.006630038477200
2017-08-03597.00602.00572.00580.0012620073493100
2017-08-02569.00612.00569.00607.0013560080621000
2017-08-01588.00595.00570.00573.00187200108527600
2017-07-31597.00610.00582.00595.00199200117993700
2017-07-28649.00652.00603.00607.00324600201786500
2017-07-27674.00684.00649.00651.00242700160270200
2017-07-26693.00704.00679.00688.00196400135592000
2017-07-25678.00695.00674.00675.00156400106356500
2017-07-24674.00695.00669.00685.00198300134908500
2017-07-21656.00688.00645.00679.00371400248567500
2017-07-20629.00666.00625.00631.00278800179875300
2017-07-19647.00647.00608.00624.00360600226209600
2017-07-18662.00669.00647.00649.0010220066682400
2017-07-14692.00692.00649.00666.00260300173190500
2017-07-13706.00723.00682.00682.00404100283754300
2017-07-12666.00729.00666.00702.001063600742332200
2017-07-11667.00676.00636.00656.00688700448917800
2017-07-10695.00723.00671.00677.00577400399709700
2017-07-07780.00780.00699.00725.0014061001036805100
2017-07-06645.00765.00626.00765.0031348002272889800
2017-07-05681.00751.00640.00665.0016812001156242800
2017-07-04911.00917.00665.00691.0036517002802899000
2017-07-03751.00776.00714.00776.0021602001651032600
2017-06-30606.00676.00591.00676.0035755002298413400
2017-06-29524.00576.00518.00576.0028253001572778000
2017-06-28462.00512.00456.00496.001467400723869800
2017-06-27494.00534.00466.00470.001618600794749100
2017-06-26445.00504.00427.00504.0024044001148541100
2017-06-23407.00440.00401.00424.00907900381286000
2017-06-22405.00412.00399.00406.00249700101671600
2017-06-21395.00410.00391.00403.0024620099227100
2017-06-20413.00420.00391.00393.00600200244641400
2017-06-19373.00412.00373.00401.00681500271761900
2017-06-16380.00383.00363.00373.00317700118508900
2017-06-15400.00412.00370.00382.001019500403497600
2017-06-14366.00422.00365.00403.002183300863332400
2017-06-13365.00369.00354.00358.0023360084210200
2017-06-12350.00374.00340.00365.00658900237532000
2017-06-09331.00343.00331.00340.0020100067938100
2017-06-08328.00339.00328.00332.0026890090022800
2017-06-07318.00332.00317.00329.0027850090572400
2017-06-06328.00328.00321.00323.0018090058641100
2017-06-05336.00344.00327.00330.00599500200152900
2017-06-02328.00333.00319.00320.0029380095377000
2017-06-01335.00345.00319.00329.00312900103067400
2017-05-31333.00340.00329.00330.0022320074469400
2017-05-30350.00350.00327.00332.00469100156654800
2017-05-29355.00358.00346.00350.0024120084904700
2017-05-26362.00365.00351.00355.00305500109086600
2017-05-25392.00393.00367.00368.00772300290838000
2017-05-24358.00410.00352.00392.0037819001461982300
2017-05-23355.00361.00350.00352.00422600150409800
2017-05-22361.00374.00345.00353.001685200610101700
2017-05-19383.00385.00340.00348.001910100683744100
2017-05-18410.00430.00373.00391.0036961001473173100
2017-05-17380.00420.00357.00412.0075772003021815100
2017-05-16308.00340.00301.00340.0056930001865728400
2017-05-15260.00266.00258.00260.007340019115200
2017-05-12260.00261.00257.00260.004190010867700
2017-05-11260.00263.00259.00259.005350013978800
2017-05-10258.00262.00258.00260.00374009716200
2017-05-09257.00262.00257.00259.00282007355100
2017-05-08256.00263.00256.00257.005820015128700
2017-05-02251.00256.00251.00253.006380016200500
2017-05-01252.00254.00251.00251.004200010598900
2017-04-28255.00255.00250.00250.00257006477000
2017-04-27249.00253.00247.00251.004050010162000
2017-04-26244.00250.00243.00249.005800014334800
2017-04-25238.00242.00238.00242.00185004448800
2017-04-24241.00241.00238.00238.00123002946300
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

   ※ 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