[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 
2017-04-21468.00472.00465.00465.003210015015400
2017-04-20470.00470.00459.00463.003600016675900
2017-04-19471.00477.00468.00470.004460021012400
2017-04-18456.00471.00455.00469.0010510048707700
2017-04-17449.00456.00443.00455.007450033562900
2017-04-14433.00456.00433.00444.007750034404700
2017-04-13432.00458.00430.00451.0010780047501300
2017-04-12463.00463.00436.00440.0018250081594000
2017-04-11480.00480.00465.00465.007750036577300
2017-04-10486.00486.00475.00476.005860028105000
2017-04-07470.00482.00468.00480.005730027142700
2017-04-06490.00490.00465.00470.0013870066321300
2017-04-05494.00507.00489.00493.009920049014300
2017-04-04504.00508.00490.00494.0010160050692800
2017-04-03518.00518.00505.00506.006540033257300
2017-03-31520.00522.00510.00515.008960046236100
2017-03-30512.00525.00510.00510.005040026080200
2017-03-29523.00528.00510.00519.006090031735300
2017-03-28503.00526.00502.00518.007820039879300
2017-03-27510.00511.00502.00503.004170021054000
2017-03-24509.00513.00507.00510.003310016875100
2017-03-23506.00514.00505.00509.003890019772800
2017-03-22514.00514.00509.00512.005990030662700
2017-03-21513.00520.00511.00517.004310022222700
2017-03-17531.00532.00513.00516.006520033870500
2017-03-16515.00530.00512.00530.009180047679900
2017-03-15510.00518.00509.00509.009050046373000
2017-03-14531.00531.00513.00517.0012560065265600
2017-03-13552.00552.00531.00536.008690047158700
2017-03-10555.00555.00541.00549.009410051596900
2017-03-09558.00560.00550.00559.009610053295200
2017-03-08560.00566.00551.00555.009900054980000
2017-03-07572.00574.00551.00563.0011180062844200
2017-03-06580.00587.00568.00572.0015580090276900
2017-03-03576.00587.00576.00578.0011060064232300
2017-03-02580.00594.00570.00581.00317600185153700
2017-03-01588.00588.00562.00568.0016140092493700
2017-02-28580.00592.00574.00581.00385800224253900
2017-02-27577.00577.00559.00575.0015640089082500
2017-02-24562.00587.00556.00566.00237900135449400
2017-02-23580.00594.00556.00570.00545800310806600
2017-02-22542.00623.00535.00600.001628500969313300
2017-02-21527.00538.00527.00537.0010860057996500
2017-02-20517.00540.00517.00529.00259900137537900
2017-02-17501.00525.00498.00523.0013280068118300
2017-02-16503.00508.00493.00502.0016110080287400
2017-02-15510.00510.00494.00504.0012100060889600
2017-02-14516.00522.00506.00522.0010970056275600
2017-02-13520.00522.00512.00515.006220032147100
2017-02-10518.00523.00514.00515.007670039678000
2017-02-09510.00519.00507.00517.003730019255800
2017-02-08503.00514.00501.00514.004220021470000
2017-02-07502.00506.00495.00505.005600028002900
2017-02-06503.00507.00489.00506.0012820063745000
2017-02-03509.00512.00500.00503.0015070076223700
2017-02-02516.00525.00506.00508.0014270073021400
2017-02-01524.00524.00510.00517.008760045307400
2017-01-31530.00540.00525.00527.005740030433700
2017-01-30534.00539.00530.00531.004690024986400
2017-01-27530.00535.00525.00532.003380017906100
2017-01-26530.00533.00525.00530.002530013393500
2017-01-25528.00531.00522.00528.002530013319600
2017-01-24529.00537.00523.00528.004270022553400
2017-01-23520.00529.00520.00529.002360012381300
2017-01-20517.00529.00513.00519.007450038777300
2017-01-19528.00536.00515.00518.0011930062257700
2017-01-18543.00544.00525.00531.0011650062120800
2017-01-17557.00557.00542.00544.009930054258000
2017-01-16567.00568.00551.00557.006290035154700
2017-01-13570.00570.00558.00567.007660043117300
2017-01-12579.00579.00560.00571.008120046260000
2017-01-11608.00609.00579.00579.00207500122928300
2017-01-10585.00591.00574.00582.008530049581100
2017-01-06582.00588.00578.00583.003910022783700
2017-01-05582.00583.00575.00582.006170035810500
2017-01-04569.00586.00566.00575.005530031799000
2016-12-30557.00569.00557.00566.002360013317100
2016-12-29569.00569.00554.00561.005520030845500
2016-12-28555.00575.00547.00575.0010550059088400
2016-12-27559.00567.00554.00564.009580053601700
2016-12-26551.00565.00540.00560.009080049956900
2016-12-22568.00570.00557.00557.0011170062760300
2016-12-21592.00595.00577.00577.009890058149100
2016-12-20604.00608.00590.00592.0011840070443600
2016-12-19605.00611.00604.00606.006930042077200
2016-12-16603.00610.00594.00605.008750052521100
2016-12-15620.00620.00601.00604.003560021684000
2016-12-14599.00620.00599.00612.007810047651500
2016-12-13594.00608.00593.00598.006160036829500
2016-12-12593.00604.00593.00597.005560033205000
2016-12-09606.00610.00589.00595.0011560069206100
2016-12-08620.00626.00606.00610.0011840072815600
2016-12-07613.00623.00606.00615.0010860066742300
2016-12-06608.00618.00606.00613.006280038311800
2016-12-05603.00614.00603.00614.004850029462500
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

   ※ 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