[2485 東証1部] ティア 日足 時系列データ

[2485 東証1部] ティア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07618.00622.00618.00620.00135008369900
2016-12-06618.00621.00618.00618.00110006807900
2016-12-05620.00621.00618.00618.002390014804100
2016-12-02620.00621.00619.00620.00126007808600
2016-12-01620.00624.00619.00620.002950018333400
2016-11-30615.00618.00615.00618.001930011904800
2016-11-29617.00618.00615.00617.001760010856100
2016-11-28617.00617.00615.00617.001940011948200
2016-11-25613.00617.00613.00615.00143008792100
2016-11-24613.00617.00613.00615.002470015174500
2016-11-22613.00615.00612.00613.00147009017800
2016-11-21611.00614.00611.00612.00124007592800
2016-11-18612.00614.00611.00612.00135008265200
2016-11-17615.00615.00610.00613.00130007964800
2016-11-16612.00615.00611.00614.001750010725600
2016-11-15615.00615.00610.00611.00130007965800
2016-11-14611.00618.00611.00613.001690010371600
2016-11-11619.00619.00609.00613.002150013185900
2016-11-10620.00621.00613.00616.002270014006700
2016-11-09620.00623.00600.00603.005620034060900
2016-11-08621.00625.00618.00622.002840017643500
2016-11-07611.00620.00611.00616.00121007439300
2016-11-04613.00613.00609.00611.002490015211800
2016-11-02619.00620.00611.00616.002520015519200
2016-11-01619.00623.00619.00621.00131008134500
2016-10-31625.00629.00620.00623.002560015991500
2016-10-28622.00623.00620.00623.002740017032700
2016-10-27621.00622.00620.00621.00119007388900
2016-10-26618.00621.00618.00621.00136008424700
2016-10-25617.00619.00616.00617.00156009625200
2016-10-24619.00619.00615.00616.0094005797200
2016-10-21619.00620.00615.00617.00129007967300
2016-10-20615.00621.00615.00619.001680010375600
2016-10-19619.00619.00616.00619.0090005559500
2016-10-18620.00620.00610.00618.002080012788800
2016-10-17615.00623.00610.00617.004300026508500
2016-10-14620.00621.00616.00620.00115007116600
2016-10-13618.00620.00618.00620.0080004948700
2016-10-12622.00622.00617.00617.00150009291800
2016-10-11620.00623.00618.00622.001850011475900
2016-10-07618.00620.00616.00619.002160013343300
2016-10-06624.00624.00617.00618.002010012464300
2016-10-05623.00624.00620.00622.001950012113700
2016-10-04622.00623.00619.00623.00135008396200
2016-10-03620.00624.00620.00623.002210013737300
2016-09-30621.00622.00615.00619.003410021099500
2016-09-29625.00626.00619.00623.003280020419600
2016-09-28627.00629.00622.00626.009080056837800
2016-09-27644.00645.00634.00640.0015140097139600
2016-09-26651.00653.00645.00646.005640036562200
2016-09-23647.00653.00645.00653.005010032556300
2016-09-21643.00645.00638.00645.003550022802300
2016-09-20634.00642.00633.00637.004380027909900
2016-09-16630.00633.00630.00633.00143009032800
2016-09-15628.00632.00627.00629.001620010191500
2016-09-14631.00637.00629.00629.003080019489700
2016-09-13630.00634.00628.00630.001800011348700
2016-09-12623.00625.00620.00625.002440015194400
2016-09-09623.00627.00623.00625.001670010421400
2016-09-08624.00626.00618.00621.002650016466600
2016-09-07628.00632.00618.00621.003650022854900
2016-09-06620.00630.00620.00628.00150009416100
2016-09-05630.00636.00615.00617.004340027219100
2016-09-02622.00630.00622.00627.00149009316300
2016-09-01617.00626.00617.00623.001610010029400
2016-08-31616.00618.00611.00615.002580015875600
2016-08-30613.00615.00611.00614.002280013982000
2016-08-29612.00614.00609.00610.002150013148800
2016-08-26609.00609.00606.00606.0097005891600
2016-08-25606.00609.00606.00608.0090005463000
2016-08-24609.00609.00605.00606.00134008141700
2016-08-23610.00610.00605.00608.002040012400300
2016-08-22606.00610.00603.00608.00149009042800
2016-08-19604.00607.00600.00603.001980011949300
2016-08-18608.00608.00602.00603.001790010837500
2016-08-17614.00614.00609.00609.002070012669300
2016-08-16615.00616.00611.00612.002220013615900
2016-08-15613.00615.00609.00610.00135008255500
2016-08-12605.00614.00603.00611.002090012720200
2016-08-10600.00602.00598.00602.002400014403100
2016-08-09596.00602.00596.00600.002870017177800
2016-08-08605.00607.00595.00599.002770016646700
2016-08-05610.00613.00594.00595.005540033271000
2016-08-04600.00609.00600.00606.00165009953700
2016-08-03608.00611.00597.00598.008620051909500
2016-08-02609.00627.00609.00610.007530046154500
2016-08-01617.00625.00613.00619.00124007661400
2016-07-29617.00620.00605.00617.002670016360800
2016-07-28623.00623.00612.00618.002540015647400
2016-07-27620.00625.00619.00624.00122007590100
2016-07-26619.00625.00619.00620.0077004775600
2016-07-25630.00631.00619.00623.002810017529200
2016-07-22635.00635.00621.00627.0089005580900
2016-07-21631.00639.00628.00630.00108006817000
2016-07-20632.00636.00621.00628.002250014097100
2016-07-19627.00632.00626.00630.00112007037600
2016-07-15631.00632.00621.00624.001970012333700
2016-07-14637.00637.00628.00631.00127008039400
2016-07-13646.00647.00625.00634.00141008971100
2016-07-12638.00646.00633.00636.001740011133000
2016-07-11624.00643.00621.00629.002170013725800
2016-07-08649.00649.00620.00621.001860011632700
2016-07-07636.00641.00630.00641.00132008408800
2016-07-06642.00647.00630.00636.001930012301400
2016-07-05650.00653.00641.00651.00138008962400
2016-07-04660.00668.00652.00656.001900012489600
2016-07-01644.00657.00641.00657.00121007853300
2016-06-30638.00642.00635.00639.00143009142000
2016-06-29635.00639.00625.00633.001740011014800
2016-06-28613.00634.00610.00628.002290014322700
2016-06-27600.00622.00600.00620.002400014705800
2016-06-24624.00627.00580.00593.008160049026000
2016-06-23622.00629.00622.00629.00156009753600
2016-06-22636.00636.00620.00626.00145009106700
2016-06-21629.00633.00620.00633.002100013204200
2016-06-20620.00630.00615.00619.00150009321800
2016-06-17616.00624.00611.00613.001660010209000
2016-06-16628.00632.00609.00610.002910017941600
2016-06-15624.00631.00624.00628.001780011160800
2016-06-14644.00646.00603.00627.004690029184500
2016-06-13663.00667.00643.00649.004770031183700
2016-06-10685.00685.00668.00673.002540017235000
2016-06-09675.00679.00673.00677.0096006488000
2016-06-08679.00681.00671.00677.00142009600200
2016-06-07676.00678.00673.00678.0081005469000
2016-06-06674.00675.00662.00674.00134008983700
2016-06-03668.00684.00667.00679.001680011312400
2016-06-02683.00685.00672.00674.00143009700100
2016-06-01678.00687.00678.00685.00117007983000
2016-05-31676.00686.00667.00676.003690024926200
2016-05-30665.00675.00664.00673.003170021228500
2016-05-27675.00676.00662.00664.003550023696200
2016-05-26700.00701.00675.00676.004560031200400
2016-05-25718.00718.00698.00699.004410031141100
2016-05-24710.00743.00682.00693.00169800119896700
2016-05-23720.00732.00701.00704.00247600177977300
2016-05-20675.00712.00675.00712.0010550073875200
2016-05-19672.00675.00668.00671.001570010547700
2016-05-18670.00683.00667.00677.005880039795700
2016-05-17671.00680.00667.00668.002080013979600
2016-05-16665.00670.00664.00668.001640010927700
2016-05-13665.00665.00650.00660.001640010788200
2016-05-12664.00679.00659.00668.00146009743900
2016-05-11679.00679.00669.00673.002820018994900
2016-05-10679.00679.00667.00671.004220028420700
2016-05-09630.00653.00625.00651.004970031923700
2016-05-06625.00632.00615.00630.002100013094000
2016-05-02616.00620.00610.00617.002610016037700
2016-04-28625.00640.00621.00624.003210020217500
2016-04-27629.00635.00625.00625.004620028984300
2016-04-26628.00629.00626.00629.00120007529600
2016-04-25630.00631.00626.00628.00121007609000
2016-04-22631.00631.00621.00631.00138008676200
2016-04-21630.00634.00625.00631.002220013999000
2016-04-20624.00629.00621.00621.00118007368200
2016-04-19623.00624.00616.00621.00105006508500
2016-04-18621.00621.00608.00609.001770010902900
2016-04-15615.00629.00614.00621.00115007165100
2016-04-14621.00623.00616.00623.001790011091000
2016-04-13606.00617.00606.00613.00131008011600
2016-04-12604.00608.00603.00606.00123007451400
2016-04-11613.00613.00603.00608.00157009533700
2016-04-08610.00621.00606.00613.001990012218600
2016-04-07605.00627.00604.00619.001680010350100
2016-04-06610.00612.00603.00609.00133008076400
2016-04-05625.00626.00610.00611.00145008950100
2016-04-04619.00630.00618.00630.001790011179200
2016-04-01641.00641.00617.00619.002320014509900
2016-03-31647.00647.00642.00644.002340015086800
2016-03-30651.00651.00644.00647.0086005566900
2016-03-29650.00651.00645.00651.00138008950600
2016-03-28648.00648.00641.00648.00129008339100
2016-03-25650.00650.00635.00644.00118007625200
2016-03-24642.00644.00631.00644.00143009159900
2016-03-23654.00654.00645.00648.00131008511300
2016-03-22636.00645.00635.00645.001640010482700
2016-03-18632.00635.00623.00635.001620010196400
2016-03-17631.00638.00629.00633.00135008550600
2016-03-16633.00635.00630.00630.00130008221400
2016-03-15628.00633.00624.00632.001700010724500
2016-03-14625.00629.00618.00626.002070012948200
2016-03-11610.00619.00608.00618.002670016384700
2016-03-10615.00620.00610.00614.002060012650300
2016-03-09620.00620.00604.00615.003260019951100
2016-03-08644.00650.00621.00630.003370021490300
2016-03-07650.00653.00644.00644.00110007126400
2016-03-04656.00657.00642.00653.00103006712600
2016-03-03653.00659.00646.00654.00113007376200
2016-03-02655.00657.00647.00653.0076004964400
2016-03-01646.00648.00637.00643.00126008099400
2016-02-29647.00655.00642.00643.002610016923700
2016-02-26650.00660.00640.00644.002130013803500
2016-02-25604.00639.00604.00639.002220013959900
2016-02-24603.00620.00603.00609.00108006606700
2016-02-23631.00643.00614.00618.002210013896600
2016-02-22599.00627.00598.00625.002240013794000
2016-02-19591.00601.00590.00596.00136008073800
2016-02-18603.00603.00596.00600.00152009127500
2016-02-17598.00598.00580.00585.001940011410200
2016-02-16579.00603.00577.00584.002620015415000
2016-02-15575.00593.00563.00574.003880022313700
2016-02-12551.00566.00545.00545.007300040164800
2016-02-10608.00614.00560.00571.005430031934300
2016-02-09600.00606.00592.00604.005740034345500
2016-02-08602.00620.00602.00615.006730041008900
2016-02-05666.00670.00645.00646.002140013970600
2016-02-04672.00687.00667.00677.003200021669100
2016-02-03681.00687.00667.00672.002720018381900
2016-02-02689.00690.00683.00684.001460010033900
2016-02-01679.00695.00679.00689.002550017541500
2016-01-29647.00678.00644.00675.004090026905600
2016-01-28662.00662.00654.00657.00141009264700
2016-01-27648.00660.00648.00659.00109007128700
2016-01-26643.00650.00640.00643.002240014431100
2016-01-25649.00662.00649.00662.003350021953700
2016-01-22611.00646.00610.00645.004320027079500
2016-01-21637.00643.00603.00604.009600060040600
2016-01-20671.00672.00645.00645.005310034826200
2016-01-19664.00670.00657.00665.005310035196900
2016-01-18658.00677.00651.00674.004080027084800
2016-01-15706.00706.00674.00674.002390016384600
2016-01-14698.00698.00670.00686.003970027138500
2016-01-13696.00718.00686.00718.007120050261900
2016-01-12700.00701.00651.00656.008330056194300
2016-01-08702.00709.00700.00701.003830026931600
2016-01-07710.00720.00704.00706.003360023778300
2016-01-06723.00726.00711.00712.003830027473600
2016-01-05734.00737.00728.00729.001510011054900
2016-01-04735.00751.00734.00734.003760027882100
2015-12-30740.00755.00727.00730.004890036237500
2015-12-29727.00735.00727.00730.002040014924900
2015-12-28721.00726.00719.00726.00125009037300
2015-12-25722.00725.00717.00718.002900020855200
2015-12-24730.00740.00723.00723.003060022333300
2015-12-22730.00734.00721.00730.004420032201300
2015-12-21743.00743.00729.00733.003380024830200
2015-12-18754.00758.00743.00743.002440018336700
2015-12-17752.00766.00751.00754.003080023248300
2015-12-16740.00753.00739.00741.002580019235200
2015-12-15743.00746.00736.00736.001940014377100
2015-12-14737.00746.00732.00745.005170038117500
2015-12-11740.00751.00740.00745.003310024644100
2015-12-10745.00747.00741.00741.003080022871800
2015-12-09745.00754.00743.00746.003680027450900
2015-12-08767.00767.00748.00755.002610019761700
2015-12-07760.00769.00754.00765.004110031361400
2015-12-04761.00762.00752.00754.004190031668600
2015-12-03775.00775.00762.00764.002610019996100
2015-12-02758.00776.00757.00775.003660028143900
2015-12-01752.00763.00752.00758.003710028134400

   ※ 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