[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 
2016-12-02609.00614.00604.00605.004180025417100
2016-12-01611.00622.00607.00609.007650046977400
2016-11-30613.00623.00603.00604.0011980073214200
2016-11-29612.00614.00604.00614.003520021488500
2016-11-28620.00620.00608.00613.004380026907400
2016-11-25622.00622.00615.00617.003440021303300
2016-11-24622.00625.00617.00620.003210019915200
2016-11-22625.00633.00619.00620.006130038202000
2016-11-21618.00625.00615.00617.003350020727300
2016-11-18626.00628.00614.00615.002510015564500
2016-11-17613.00623.00611.00623.001950012007900
2016-11-16613.00620.00609.00616.003890023849300
2016-11-15608.00620.00607.00613.001880011523100
2016-11-14623.00632.00606.00607.005560034294500
2016-11-11618.00623.00614.00623.002530015637300
2016-11-10617.00624.00613.00615.002850017638700
2016-11-09634.00634.00599.00604.007840047804000
2016-11-08635.00636.00620.00624.002250014156400
2016-11-07622.00640.00622.00631.002460015529000
2016-11-04642.00642.00616.00618.005040031463500
2016-11-02668.00669.00636.00649.005580036520600
2016-11-01676.00678.00668.00668.002500016825000
2016-10-31682.00688.00672.00681.001910012983500
2016-10-28675.00696.00671.00678.001750011848600
2016-10-27681.00682.00675.00678.0083005637100
2016-10-26681.00683.00676.00681.001480010053300
2016-10-25684.00686.00677.00681.002660018119700
2016-10-24689.00694.00682.00684.001620011125700
2016-10-21689.00701.00689.00692.003550024600800
2016-10-20686.00704.00686.00692.002570017867100
2016-10-19684.00696.00681.00696.001780012280400
2016-10-18687.00699.00686.00689.00124008568800
2016-10-17697.00704.00679.00695.001680011657600
2016-10-14687.00696.00682.00688.001840012667100
2016-10-13704.00704.00691.00691.003180022146500
2016-10-12702.00720.00699.00707.004030028493100
2016-10-11706.00710.00699.00707.002230015681200
2016-10-07709.00725.00700.00711.002460017422800
2016-10-06713.00725.00699.00714.005360038131300
2016-10-05735.00735.00714.00722.001900013748200
2016-10-04753.00754.00725.00735.004060029988700
2016-10-03751.00756.00739.00745.003710027734100
2016-09-30749.00763.00730.00736.004690034866600
2016-09-29739.00765.00713.00749.008230060462600
2016-09-28710.00806.00707.00746.00216000162557900
2016-09-27708.00715.00692.00710.003630025626700
2016-09-26700.00712.00692.00706.005400038039900
2016-09-23670.00692.00670.00692.003000020516800
2016-09-21665.00670.00662.00670.001720011453300
2016-09-20670.00687.00667.00674.001500010092900
2016-09-16680.00685.00675.00675.00100006786900
2016-09-15680.00690.00678.00685.001550010582300
2016-09-14691.00693.00681.00682.00114007823700
2016-09-13692.00703.00692.00700.00125008722300
2016-09-12700.00705.00682.00690.002460017119700
2016-09-09686.00725.00681.00710.007790055174000
2016-09-08674.00695.00673.00691.003660025129800
2016-09-07661.00679.00655.00672.002750018377400
2016-09-06661.00668.00657.00666.002120014046400
2016-09-05659.00664.00650.00657.002250014774500
2016-09-02653.00659.00650.00651.00125008166000
2016-09-01662.00669.00652.00653.002570016920200
2016-08-31653.00666.00652.00662.002490016426900
2016-08-30667.00669.00650.00651.004830031848400
2016-08-29664.00676.00663.00668.003180021232400
2016-08-26683.00688.00667.00667.002500016826200
2016-08-25688.00690.00680.00681.001530010481900
2016-08-24697.00699.00685.00685.0095006565300
2016-08-23693.00704.00684.00690.002480017154100
2016-08-22713.00715.00692.00698.003210022588600
2016-08-19696.00715.00696.00708.003820027011000
2016-08-18702.00709.00695.00696.001910013395300
2016-08-17689.00744.00689.00704.0011260080856400
2016-08-16710.00723.00688.00695.005630039582500
2016-08-15676.00684.00670.00684.003020020433800
2016-08-12673.00697.00672.00686.002470016922900
2016-08-10680.00683.00673.00673.00144009767900
2016-08-09675.00684.00671.00675.00107007240200
2016-08-08674.00688.00670.00679.003420023071700
2016-08-05684.00699.00672.00672.001710011584300
2016-08-04675.00682.00670.00681.001620010954700
2016-08-03690.00699.00672.00680.003110021328200
2016-08-02701.00703.00692.00692.001450010102600
2016-08-01700.00710.00691.00700.002100014696400
2016-07-29690.00701.00675.00698.004070027854200
2016-07-28700.00709.00685.00690.002650018413600
2016-07-27707.00718.00702.00704.003120022038500
2016-07-26721.00728.00704.00718.004210030211100
2016-07-25726.00738.00720.00728.002860020822700
2016-07-22707.00728.00699.00726.003990028555300
2016-07-21720.00729.00706.00723.003860027647100
2016-07-20696.00713.00695.00710.003160022272500
2016-07-19697.00706.00677.00701.005550038505200
2016-07-15715.00715.00690.00693.004620032201800
2016-07-14715.00725.00707.00707.003540025282800
2016-07-13745.00745.00707.00716.003150022861200
2016-07-12731.00740.00721.00729.004230030950300
2016-07-11700.00729.00700.00720.006080043425800
2016-07-08701.00717.00670.00687.009750067612600
2016-07-07711.00727.00698.00701.004500031920000
2016-07-06731.00731.00703.00716.006040043234800
2016-07-05760.00760.00733.00744.003850028656400
2016-07-04769.00775.00759.00768.005800044489600
2016-07-01715.00750.00715.00750.005170038009800
2016-06-30725.00734.00708.00709.004340031475800
2016-06-29702.00720.00700.00718.004160029684800
2016-06-28684.00708.00661.00699.006070041574200
2016-06-27645.00706.00644.00699.009340063983500
2016-06-24735.00749.00605.00645.00178400117820100
2016-06-23708.00735.00702.00729.003820027283100
2016-06-22741.00741.00702.00712.004230030340500
2016-06-21727.00751.00726.00735.003150023242800
2016-06-20702.00747.00692.00738.006090044235900
2016-06-17717.00720.00677.00692.004870034064500
2016-06-16740.00740.00685.00691.0010130071292700
2016-06-15711.00769.00710.00742.009220067465600
2016-06-14780.00787.00714.00720.00135900100237200
2016-06-13810.00810.00786.00791.008000063483100
2016-06-10834.00839.00819.00824.005620046480600
2016-06-09818.00847.00818.00838.007600063320300
2016-06-08817.00840.00809.00815.008370068886700
2016-06-07805.00849.00796.00821.00194400158529500
2016-06-06830.00830.00793.00802.0012180098504700
2016-06-03842.00848.00818.00835.00150300125111100
2016-06-02889.00903.00835.00840.00158400136070300
2016-06-01893.00918.00885.00889.007100064109400
2016-05-31910.00910.00875.00898.008060072031800
2016-05-30881.00924.00881.00915.0010680096767900
2016-05-27900.00907.00884.00884.005530049406100
2016-05-26893.00909.00882.00898.0010740096086800
2016-05-25909.00925.00891.00906.009240083866400
2016-05-24905.00920.00890.00897.008580077008600
2016-05-23916.00958.00899.00904.00164100151138200
2016-05-20877.00922.00877.00916.00129300116944800
2016-05-19904.00918.00891.00895.0010450094184700
2016-05-18951.00966.00854.00895.00305800277233300
2016-05-17958.00988.00940.00966.00111700107819400
2016-05-161001.001012.00931.00944.00304500300503800
2016-05-13956.00971.00931.00949.008970084899600
2016-05-12971.00983.00958.00960.009240089434900
2016-05-11985.001006.00958.00986.00185400183326900
2016-05-10988.00996.00953.00983.00197400192816000
2016-05-09918.00985.00917.00977.00192000183813000
2016-05-06899.00910.00880.00905.006620059165700
2016-05-02863.00900.00863.00894.009820086372300
2016-04-28930.00933.00872.00889.00142500128240500
2016-04-27896.00936.00863.00927.00204500184386900
2016-04-26971.00971.00877.00903.00329400303672800
2016-04-25995.001014.00972.00980.00216100214337600
2016-04-22995.001034.00953.001014.00709000707574100
2016-04-21939.00959.00921.00944.00187400176522400
2016-04-201008.001015.00916.00927.00474500458099900
2016-04-19964.001005.00961.00993.00455300449972000
2016-04-18930.00978.00907.00950.00378500360470600
2016-04-15887.00944.00887.00938.00203300188032800
2016-04-14884.00928.00881.00902.00215900195009400
2016-04-13899.00900.00871.00883.00155900137587900
2016-04-12928.00950.00868.00898.00484600443777000
2016-04-11869.00914.00838.00914.00414900365552800
2016-04-08753.00842.00752.00831.00145900117327200
2016-04-07792.00810.00761.00772.009070070980400
2016-04-06770.00794.00745.00784.008700067318100
2016-04-05841.00841.00761.00770.00130700104053600
2016-04-04802.00843.00792.00839.00126100103977900
2016-04-01831.00838.00789.00813.0010500084696400
2016-03-31843.00843.00820.00838.0010400086736500
2016-03-30810.00848.00808.00831.00197300163758300
2016-03-29775.00823.00775.00814.00158800127322600
2016-03-28779.00782.00755.00772.0010620081388300
2016-03-25779.00832.00771.00789.00547000436908400
2016-03-24740.00745.00730.00738.003270024151700
2016-03-23754.00754.00740.00744.003310024743000
2016-03-22716.00747.00716.00739.007150052548900
2016-03-18703.00718.00694.00714.002520017743800
2016-03-17729.00740.00700.00709.007680055516000
2016-03-16716.00727.00712.00726.002930021130500
2016-03-15719.00735.00711.00729.004320031341400
2016-03-14734.00734.00702.00713.007190051748300
2016-03-11668.00721.00667.00710.009100063952600
2016-03-10676.00694.00668.00688.005410036875700
2016-03-09660.00678.00651.00666.002740018167300
2016-03-08687.00694.00651.00670.006350042584700
2016-03-07650.00690.00650.00683.008870059942100
2016-03-04650.00651.00630.00646.008420053998000
2016-03-03609.00634.00609.00632.004140025895200
2016-03-02595.00619.00592.00609.003900023628000
2016-03-01561.00592.00561.00592.005210030034000
2016-02-29630.00645.00576.00576.0013070080114700
2016-02-26638.00658.00637.00637.007230046728300
2016-02-25601.00630.00601.00623.006190038190800
2016-02-24573.00602.00562.00589.006560038138800
2016-02-23635.00643.00580.00592.0011640071325400
2016-02-22642.00668.00640.00647.002640017313800
2016-02-19631.00654.00629.00650.003080019638700
2016-02-18625.00654.00620.00651.005000031816300
2016-02-17600.00630.00599.00609.004210025809300
2016-02-16550.00635.00550.00613.007000042378500
2016-02-15548.00550.00530.00550.005430029467300
2016-02-12530.00537.00498.00508.0019080098556800
2016-02-10615.00619.00557.00596.0011870069471700
2016-02-09636.00655.00599.00609.007490046643800
2016-02-08638.00666.00627.00659.004520029235100
2016-02-05699.00699.00645.00655.005150034434100
2016-02-04717.00738.00700.00700.003610025925400
2016-02-03733.00735.00706.00717.003350024133600
2016-02-02749.00761.00733.00733.005590041772700
2016-02-01749.00749.00721.00747.004390032406800
2016-01-29694.00705.00680.00696.003440023822100
2016-01-28697.00708.00686.00692.00142009902000
2016-01-27700.00715.00688.00700.002120014835200
2016-01-26685.00695.00669.00680.004140028252300
2016-01-25689.00716.00670.00710.006410044448100
2016-01-22620.00669.00617.00669.008230052942100
2016-01-21626.00658.00590.00590.0010680066630300
2016-01-20689.00689.00626.00626.006880044854700
2016-01-19660.00685.00660.00672.003650024415700
2016-01-18650.00675.00638.00665.007120046832600
2016-01-15718.00724.00682.00685.006660046742400
2016-01-14711.00723.00680.00719.0010600074094700
2016-01-13717.00748.00710.00748.005990043750400
2016-01-12735.00740.00690.00692.0011640082497600
2016-01-08734.00761.00730.00750.006660049460200
2016-01-07761.00775.00746.00748.004750036047000
2016-01-06799.00799.00758.00764.006180047798000
2016-01-05784.00798.00781.00794.003390026725400
2016-01-04780.00803.00778.00789.006050047995600
2015-12-30765.00784.00765.00782.003420026556500
2015-12-29758.00778.00756.00775.004140031626400
2015-12-28732.00783.00732.00782.008020060958500
2015-12-25706.00730.00706.00724.00176800126480300
2015-12-24779.00779.00733.00733.00143600107506700
2015-12-22774.00781.00768.00772.008220063544200
2015-12-21803.00805.00778.00779.009490074840800
2015-12-18821.00834.00808.00810.007610062345200
2015-12-17825.00835.00822.00825.008420069674900
2015-12-16842.00857.00823.00825.008670072613100
2015-12-15880.00882.00830.00841.006920059231000
2015-12-14897.00898.00874.00880.004480039517500
2015-12-11901.00917.00897.00899.002980026929200
2015-12-10890.00918.00881.00894.006090054528400
2015-12-09911.00921.00893.00895.004400039708000
2015-12-08935.00944.00912.00912.004970045999300
2015-12-07954.00958.00926.00942.005090048003600
2015-12-04938.00950.00916.00926.009440088106300
2015-12-03965.00978.00962.00968.006220060309500
2015-12-02941.00974.00933.00972.007950076012300
2015-12-01935.00948.00932.00934.006160057811200
2015-11-30960.00971.00925.00925.009420089324100
2015-11-27984.001000.00975.00975.00145600143364800
2015-11-261005.001040.00981.00993.00676800678992500

   ※ 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