[2191 JQスタンダード] テ ラ 日足 時系列データ

[2191 JQスタンダード] テ ラ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122801.002830.002707.002710.003690001021219800
2013-07-112680.002850.002655.002783.005027001390120900
2013-07-102895.002939.002690.002730.007458002085332200
2013-07-092800.002900.002580.002875.0013315003684300600
2013-07-082990.003050.002700.002721.0013116003808531600
2013-07-052937.003020.002824.002980.0015292004509241100
2013-07-042830.003090.002776.002880.0029805008741032800
2013-07-032530.002934.002361.002823.0032624008898085900
2013-07-022259.002498.002258.002440.0020121004779011600
2013-07-011925.002280.001907.002215.0016526003524224000
2013-06-281948.002044.001850.001965.0011001002134693700
2013-06-271850.002045.001500.001970.0038697007017547900
2013-06-262193.002193.001651.001651.0014968002715203300
2013-06-252284.002312.002105.002151.00429900941862900
2013-06-242440.002452.002313.002334.00294600703019000
2013-06-212312.002411.002235.002411.004394001013785800
2013-06-202421.002550.002391.002411.004561001123160500
2013-06-192630.002630.002401.002443.004996001243849600
2013-06-182419.002640.002415.002566.006651001703880700
2013-06-172372.002470.002343.002438.004218001009484600
2013-06-142570.002579.002421.002450.005558001380658700
2013-06-132529.002558.002383.002450.009144002265631900
2013-06-122251.002492.002202.002479.0010442002493506900
2013-06-112447.002586.002280.002340.0012960003144253100
2013-06-102310.002499.002140.002463.0011963002756837000
2013-06-072346.002450.001999.002060.0017368003760688200
2013-06-063055.003125.002495.002496.0011207003044220800
2013-06-053380.003475.003150.003195.006405002139758500
2013-06-043650.003690.003235.003390.006562002238014500
2013-06-033475.003740.003455.003555.0013177004750473500
2013-05-313400.003460.003170.003315.004683001555802500
2013-05-303360.003525.003160.003300.007029002370029500
2013-05-293130.003645.003120.003500.0012111004130303000
2013-05-282980.003300.002960.003270.006646002082152500
2013-05-273240.003340.002950.003110.006094001883680600
2013-05-243150.003250.002820.003200.009305002837632400
2013-05-233250.003525.002880.002880.009206002877929300
2013-05-223325.003640.003250.003300.005757001958157500
2013-05-213785.003810.003480.003535.005442001984204000
2013-05-203700.003915.003605.003815.008857003350222500
2013-05-173420.003610.003260.003580.007369002574113500
2013-05-163675.003870.002980.003410.0014766004960371600
2013-05-154150.004180.003560.003680.0010217003928004000
2013-05-143490.004150.003465.004095.0016346006358166500
2013-05-133820.003845.003575.003580.009767003568092500
2013-05-104000.004115.003635.003890.0013194005077668000
2013-05-094150.004325.003930.003930.0015915006519081000
2013-05-084470.004970.003925.004330.00503890022859516000
2013-05-074180.004465.004035.004335.00252730010875954000
2013-05-023970.004180.003775.004025.0016570006555613500
2013-05-014400.004490.003860.003995.00281460011967817000
2013-04-303600.004320.003585.004200.0020472008362439000
2013-04-263900.004055.003685.003690.0012437004807015000
2013-04-254370.004540.003820.004150.00238820010131864000
2013-04-243670.004400.003580.004350.00318520013099905500
2013-04-233650.003830.003630.003730.0016962006284370000
2013-04-223495.003850.003280.003850.00374210013553605000
2013-04-192902.003200.002779.003150.0027416008078535400
2013-04-182620.002976.002565.002718.0029849008239834800
2013-04-172445.002700.002430.002700.0036170009423821100
2013-04-161962.002200.001930.002200.0016952003593362300
2013-04-151990.002125.001913.001990.0018390003702372900
2013-04-121861.001893.001771.001870.00483600884836900
2013-04-111953.002030.001751.001848.0012711002389529800
2013-04-101698.002014.001696.001936.0033910006416091800
2013-04-091611.001638.001570.001618.00346900557842700
2013-04-081640.001640.001594.001615.00277000449128300
2013-04-051618.001619.001524.001589.00504200799195700
2013-04-041609.001743.001459.001570.0031242005131754000
2013-04-031390.001473.001360.001443.00211400302190000
2013-04-021295.001455.001254.001395.00370300509095400
2013-04-011550.001558.001330.001345.00430800624147700
2013-03-291586.001596.001556.001565.00147100231616500
2013-03-281612.001612.001555.001577.00107300168819900
2013-03-271620.001628.001550.001580.00232400371869900
2013-03-261540.001585.001490.001585.00278200431624600
2013-03-251523.001545.001461.001530.00283400425097200
2013-03-221552.001577.001520.001523.00172700267130300
2013-03-211560.001590.001518.001551.00300800469484700
2013-03-191562.001593.001471.001535.00440800674539400
2013-03-181515.001595.001511.001561.00308700481151900
2013-03-151615.001644.001545.001555.00437000693831700
2013-03-141610.001619.001563.001590.00586400935919800
2013-03-131464.001534.001445.001473.00298300444300700
2013-03-121440.001498.001360.001494.00459100660609300
2013-03-111534.001555.001431.001450.00602700890760200
2013-03-081622.001680.001580.001585.00466800759926100
2013-03-071630.001719.001606.001630.0012254002034804200
2013-03-061590.001626.001554.001604.00489700781334800
2013-03-051593.001623.001525.001618.008376001328203100
2013-03-041672.001678.001566.001633.0011026001808014500
2013-03-011510.001605.001507.001600.0018579002913551100
2013-02-281460.001500.001420.001490.009990001463672400
2013-02-271390.001450.001382.001440.0012945001838591000
2013-02-261315.001387.001294.001335.00678900908180100
2013-02-251280.001375.001260.001370.0011437001512921300
2013-02-221180.001260.001120.001235.008679001042713000
2013-02-211073.001145.001067.001135.00334300369037600
2013-02-201084.001084.001036.001061.00145500153957000
2013-02-191020.001093.001011.001064.00196900209464600
2013-02-181060.001064.001001.001031.00125900129745100
2013-02-151104.001127.00970.001044.00370600381969600
2013-02-141145.001185.001105.001118.00375000427443700
2013-02-131100.001117.001044.001085.00477800514864900
2013-02-121050.001145.00990.001061.00720500756234600
2013-02-081230.001260.001178.001184.00333000403584500
2013-02-071254.001258.001215.001227.00200600247133700
2013-02-061261.001299.001226.001250.00316600397468200
2013-02-051279.001310.001229.001246.00359800455558400
2013-02-041265.001329.001256.001279.00512600651643500
2013-02-011400.001437.001351.001355.009444001311735400
2013-01-311240.001296.001211.001248.00311900387856400
2013-01-301213.001344.001200.001250.008219001035706700
2013-01-291480.001494.001125.001262.0011551001600342600
2013-01-281362.001505.001362.001500.0013476001964125000
2013-01-251390.001444.001340.001360.007997001102974400
2013-01-241338.001430.001325.001372.008235001123317300
2013-01-231374.001469.001301.001356.0018078002551232900
2013-01-221299.001399.001260.001335.009899001320661100
2013-01-211179.001290.001175.001256.00511000640499600
2013-01-181310.001310.001185.001191.00538100663623400
2013-01-171270.001330.001191.001292.008085001034904400
2013-01-161330.001450.001276.001291.0013173001755086300
2013-01-151175.001427.001160.001385.0028306003748800500
2013-01-111162.001210.001050.001139.0015704001805236400
2013-01-10972.001132.00963.001132.0016779001808243200
2013-01-09999.00999.00961.00982.00243100238083700
2013-01-081015.001020.00984.00994.00548200549913600
2013-01-07945.00979.00910.00970.00542500516268700
2013-01-04850.00938.00850.00934.00388800350769800
2012-12-28843.00855.00842.00850.00130300110282800
2012-12-27866.00874.00853.00854.00221900190808800
2012-12-26874.00879.00853.00873.00170000147062200
2012-12-25871.00902.00845.00874.00300800262747700
2012-12-21941.00950.00866.00884.00473000431180600
2012-12-20930.00963.00892.00931.00856400796170100
2012-12-19819.00863.00803.00859.00404200334669200
2012-12-18845.00855.00821.00822.00346200289249800
2012-12-17876.00894.00842.00862.00355800306517500
2012-12-14839.00924.00838.00900.00590400526503800
2012-12-13845.00868.00842.00851.00233100198783000
2012-12-12868.00870.00841.00842.00505700430124000
2012-12-11915.00915.00880.00881.00254400226232400
2012-12-10918.00940.00895.00906.00354200324371000
2012-12-07925.00929.00895.00905.00565000512256500
2012-12-06947.00959.00941.00945.00176800167631300
2012-12-05960.00972.00938.00961.00305100290076400
2012-12-04963.00985.00950.00961.00437700423242100
2012-12-03998.001000.00934.00944.00580300555884700
2012-11-301030.001034.00992.001005.00299100300318300
2012-11-291030.001059.00985.001022.00656700665920800
2012-11-281080.001097.001023.001042.00472300498660100
2012-11-271068.001106.001053.001080.00534700574617400
2012-11-261100.001160.001080.001098.0010458001168996500
2012-11-221030.001166.001030.001105.0022103002415860600
2012-11-21999.001029.00987.001004.00568100572219500
2012-11-20958.001020.00958.00986.00562700557962700
2012-11-19995.001039.00950.00986.00737600736154500
2012-11-161020.001037.00980.00990.00779600786032000
2012-11-15975.001060.00952.001040.0012199001235274900
2012-11-14922.00993.00916.00932.00987800933199700
2012-11-131048.001119.00937.00942.0019410001974206200
2012-11-12979.001098.00916.001066.0027246002734569900
2012-11-09896.00978.00888.00978.0037299003445715700
2012-11-08843.00881.00827.00878.0017892001532332700
2012-11-07865.00895.00832.00833.0023871002063992600
2012-11-06816.00848.00806.00815.001051700870156200
2012-11-05869.00880.00808.00808.0016794001420588100
2012-11-02769.00855.00761.00844.0033524002726367500
2012-11-01683.00771.00682.00771.001354500988943400
2012-10-31688.00701.00663.00671.00381600260927700
2012-10-30679.00687.00652.00652.00333100220695700
2012-10-29687.00702.00679.00681.00187500128379500
2012-10-26689.00690.00672.00687.00279300190336100
2012-10-25735.00738.00693.00697.00452000322742200
2012-10-24680.00735.00674.00723.00665900474247200
2012-10-23677.00695.00667.00682.00324400219533100
2012-10-22677.00699.00664.00685.00512400350907200
2012-10-19681.00689.00650.00658.00930000619935100
2012-10-18715.00725.00684.00696.00600400420004300
2012-10-17740.00747.00683.00715.0015707001125518600
2012-10-16726.00754.00717.00752.00963700712599900
2012-10-15725.00755.00706.00739.0015018001102140900
2012-10-12790.00799.00706.00706.0020037001514959300
2012-10-11767.00822.00760.00800.0019957001589738600
2012-10-10825.00837.00780.00780.0021898001777948900
2012-10-09770.00850.00769.00838.0040302003282853000
2012-10-05751.00758.00732.00742.00736600546565000
2012-10-04732.00758.00712.00751.001312900968316700
2012-10-03748.00767.00730.00737.0016163001212072500
2012-10-02721.00750.00712.00749.0019362001430937100
2012-10-01717.00738.00685.00725.0019840001420997700
2012-09-28676.00729.00676.00729.0018262001290857400
2012-09-27694.00720.00665.00683.0024699001718275100
2012-09-26615.00700.00594.00700.0026870001766554900
2012-09-25655.00667.00632.00634.001144400738106200
2012-09-24675.00688.00661.00672.0018684001260000300
2012-09-21639.00678.00616.00660.0031392002027105600
2012-09-20571.00634.00570.00609.0019936001216881000
2012-09-19581.00597.00570.00578.001156900676257500
2012-09-18525.00587.00522.00585.0019784001111047500
2012-09-14525.00525.00506.00518.00303900156309900
2012-09-13506.00534.00506.00528.00688300361274300
2012-09-12489.00509.00483.00505.00355400177735400
2012-09-11490.00494.00480.00485.00269300130796400
2012-09-10510.00512.00490.00499.00312200155884700
2012-09-07514.00522.00495.00511.00417700211771300
2012-09-06485.00516.00475.00510.00721700361532700
2012-09-05525.00528.00480.00481.00848800424511100
2012-09-04540.00550.00512.00520.001101700588265400
2012-09-03501.00543.00497.00543.001266400666028800
2012-08-31497.00513.00483.00495.00783500390686400
2012-08-30530.00547.00481.00489.0020958001094327200
2012-08-29467.00520.00467.00520.001779900886995500
2012-08-28453.00488.00446.00468.00836000392583200
2012-08-27493.00493.00446.00453.001557000743784400
2012-08-24409.00415.00404.00413.0012960053098700
2012-08-23398.00415.00398.00409.0019280078425800
2012-08-22390.00420.00387.00405.00460900186689200
2012-08-21389.00398.00384.00384.0020440079740400
2012-08-20374.00382.00371.00373.0010290038678300
2012-08-17375.00387.00374.00380.0021190080765300
2012-08-16362.00377.00361.00375.0014300053045500
2012-08-15359.00366.00359.00360.003280011880700
2012-08-14353.00369.00353.00361.007490027172800
2012-08-13351.00365.00345.00355.006710023844200
2012-08-10351.00355.00350.00355.00211007419200
2012-08-09360.00360.00350.00353.004490015926900
2012-08-08368.00372.00359.00362.007290026568500
2012-08-07354.00367.00354.00367.007670027833500
2012-08-06358.00361.00351.00354.00208007421600
2012-08-03363.00363.00349.00354.007140025212500
2012-08-02357.00367.00352.00362.008900032326600
2012-08-01358.00368.00353.00357.0012180043599900
2012-07-31360.00375.00348.00361.00326700119196500
2012-07-30338.00345.00332.00344.005650019052300
2012-07-27332.00342.00322.00337.005930019819300
2012-07-26316.00327.00315.00326.003800012216500
2012-07-25320.00323.00314.00315.003500011100400
2012-07-24311.00329.00311.00326.008200026031700
2012-07-23346.00348.00325.00327.0014620049237100
2012-07-20356.00377.00351.00354.0024340087910600
2012-07-19378.00383.00353.00357.00758900277360600
2012-07-18346.00402.00339.00393.001512400587001900
2012-07-17335.00335.00322.00322.00227007444400
2012-07-13326.00339.00324.00336.00278009131600
2012-07-12343.00343.00330.00330.004720015806200
2012-07-11348.00348.00339.00343.003970013646500
2012-07-10349.00353.00346.00346.00247008619800
2012-07-09351.00355.00349.00353.002920010279300

   ※ 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。 

Twitter