[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 
2017-03-24793.00793.00786.00788.002290018047600
2017-03-23800.00800.00768.00791.005720044903000
2017-03-22795.00803.00792.00799.004050032327400
2017-03-21804.00804.00796.00801.004490035951100
2017-03-17780.00804.00780.00801.00128200101732400
2017-03-16772.00779.00761.00778.004320033330100
2017-03-15785.00786.00770.00772.004210032791700
2017-03-14772.00786.00767.00785.007470058167500
2017-03-13762.00773.00759.00768.004970038120900
2017-03-10758.00764.00750.00760.004710035720800
2017-03-09762.00768.00752.00758.005840044337500
2017-03-08745.00758.00745.00758.005090038311200
2017-03-07747.00750.00742.00743.003080022975300
2017-03-06745.00749.00742.00747.004940036869600
2017-03-03727.00745.00724.00743.004700034826000
2017-03-02732.00741.00730.00733.003440025238600
2017-03-01735.00737.00722.00729.005160037581800
2017-02-28737.00749.00736.00741.004070030283700
2017-02-27748.00750.00726.00739.007380054468200
2017-02-24732.00748.00732.00747.006610048936900
2017-02-23725.00730.00723.00728.003950028738800
2017-02-22719.00728.00715.00717.005430039164100
2017-02-21701.00717.00697.00716.006080043077700
2017-02-20688.00700.00687.00696.003670025523500
2017-02-17682.00687.00678.00684.00142009706800
2017-02-16680.00692.00680.00682.001910013078300
2017-02-15695.00700.00667.00689.005040034377200
2017-02-14700.00700.00691.00694.001560010843400
2017-02-13683.00702.00682.00695.003590024938100
2017-02-10699.00704.00670.00680.008720059932300
2017-02-09695.00697.00687.00696.004720032751900
2017-02-08708.00708.00691.00695.008180057032900
2017-02-07715.00715.00692.00703.00240500169876000
2017-02-06646.00650.00646.00650.002860018526500
2017-02-03643.00646.00643.00645.002520016251600
2017-02-02640.00643.00639.00639.00133008521600
2017-02-01638.00640.00635.00639.00107006828700
2017-01-31641.00641.00635.00637.00152009695700
2017-01-30639.00642.00635.00642.00145009255800
2017-01-27640.00640.00636.00636.0063004014100
2017-01-26637.00639.00635.00637.00129008224900
2017-01-25643.00643.00635.00635.001590010175600
2017-01-24633.00638.00632.00636.00125007924800
2017-01-23633.00634.00631.00631.00132008351500
2017-01-20629.00632.00627.00631.00111006986400
2017-01-19626.00632.00626.00630.00112007046800
2017-01-18621.00628.00620.00625.004550028341100
2017-01-17640.00640.00628.00632.001700010780600
2017-01-16648.00648.00638.00640.00154009881100
2017-01-13641.00644.00641.00644.00104006681400
2017-01-12643.00646.00641.00644.001630010482000
2017-01-11649.00649.00640.00647.002490016059700
2017-01-10646.00648.00642.00648.002500016131600
2017-01-06645.00647.00643.00646.002140013818000
2017-01-05649.00649.00644.00648.002180014111000
2017-01-04641.00649.00641.00647.002580016673200
2016-12-30640.00643.00635.00641.001910012211200
2016-12-29640.00640.00632.00636.001730011017000
2016-12-28634.00640.00628.00639.001940012332100
2016-12-27631.00635.00624.00628.002760017328600
2016-12-26630.00633.00629.00631.003070019373200
2016-12-22633.00636.00618.00630.003110019492500
2016-12-21643.00644.00635.00637.002280014581100
2016-12-20643.00645.00640.00644.002220014264700
2016-12-19646.00649.00636.00643.006360040938500
2016-12-16629.00638.00628.00638.003520022306900
2016-12-15623.00626.00622.00626.003350020910900
2016-12-14622.00624.00620.00622.002960018411000
2016-12-13618.00622.00618.00622.00147009126100
2016-12-12618.00622.00617.00622.003370020868500
2016-12-09621.00622.00618.00621.003140019496900
2016-12-08621.00622.00615.00620.003600022235600
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

   ※ 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