[2751 JQスタンダード] テンポス 日足 時系列データ

[2751 JQスタンダード] テンポス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12266000.00267000.00257000.00264000.006918043300
2013-07-11268300.00273800.00261200.00263500.0029378338900
2013-07-10244900.00270000.00243000.00269600.00553142858800
2013-07-09244000.00245000.00238800.00244000.008320221000
2013-07-08242000.00248000.00239100.00239100.0023757237500
2013-07-05230000.00239500.00230000.00239500.0012729955600
2013-07-04226400.00229400.00224000.00229400.007316582200
2013-07-03227500.00230000.00226200.00226400.008218627400
2013-07-02234900.00234900.00225300.00229500.008018523000
2013-07-01224900.00237000.00210200.00233100.0014031621300
2013-06-28232000.00239000.00226300.00229900.0011426643400
2013-06-27233000.00240000.00221000.00231200.0017841610100
2013-06-26231000.00233000.00227500.00228500.0018241717000
2013-06-25231400.00231400.00225000.00226600.0030569109300
2013-06-24232100.00235000.00226400.00232000.0022351465200
2013-06-21220100.00230000.00220000.00226300.0026258463500
2013-06-20214700.00234000.00213000.00231900.0036582237200
2013-06-19214700.00241000.00209000.00209700.00509113232800
2013-06-18211800.00213000.00207100.00209700.009820541100
2013-06-17202000.00212000.00200800.00212000.0015331701000
2013-06-14200000.00204600.00199800.00202500.007815730100
2013-06-13192000.00199700.00192000.00194100.007314235800
2013-06-12190000.00203200.00190000.00200700.0016131465900
2013-06-11200000.00214900.00195000.00199000.00520106083000
2013-06-10178000.00181000.00170100.00180000.0014425241200
2013-06-07158900.00162000.00155000.00162000.0017427710300
2013-06-06181000.00187400.00165000.00169000.0015026227500
2013-06-05187000.00188000.00182300.00186000.00193504900
2013-06-04184600.00188500.00178000.00188400.0016029292400
2013-06-03190100.00192200.00189500.00189800.005310076400
2013-05-31187700.00197900.00187700.00197900.005811215600
2013-05-30190100.00195000.00189100.00189100.0015329339900
2013-05-29188000.00195400.00188000.00195400.00438180200
2013-05-28185000.00190000.00178200.00185000.006912653600
2013-05-27186800.00186800.00180000.00184000.00478609000
2013-05-24184200.00196800.00178000.00188400.0023643539800
2013-05-23202600.00207800.00187000.00192000.0016832584300
2013-05-22207100.00211000.00199200.00204500.0024149038300
2013-05-21223000.00223000.00210300.00215000.006413779200
2013-05-20211000.00222900.00209000.00222900.0014230731200
2013-05-17199900.00209900.00199900.00207400.005711694400
2013-05-16208000.00208000.00176500.00200100.0050797329200
2013-05-15230000.00230000.00209000.00212200.0024352635000
2013-05-14219000.00233900.00218300.00230200.0012328056800
2013-05-13218200.00223000.00218100.00219100.005812723400
2013-05-10226000.00228000.00218000.00221200.005813036900
2013-05-09232000.00236000.00226900.00227200.0016237521200
2013-05-08240000.00253900.00221000.00229500.0020047709100
2013-05-07238000.00238900.00226100.00236500.0019646001100
2013-05-02218000.00234500.00214500.00232700.0030067936200
2013-05-01225000.00225300.00218000.00223000.0017539132000
2013-04-30205000.00225400.00205000.00225000.0024151718600
2013-04-26211000.00214000.00201200.00201200.0027757215600
2013-04-25218500.00220000.00211000.00211000.0027558842100
2013-04-24228000.00228800.00222900.00223100.0012427931700
2013-04-23225300.00232800.00217000.00229600.0021749220000
2013-04-22225000.00229800.00225000.00227700.0015635350300
2013-04-19211500.00233700.00211500.00232900.0032572469600
2013-04-18224000.00232500.00214400.00216500.00533119119200
2013-04-17225600.00241000.00216200.00234000.001103253290800
2013-04-16189200.00215500.00185300.00212000.00514102844900
2013-04-15182000.00218000.00182000.00197800.001420286242500
2013-04-12175000.00178000.00173100.00178000.0010418310100
2013-04-11175800.00178700.00172500.00178000.0018232213400
2013-04-10175800.00179300.00171600.00175900.0014024520500
2013-04-09183300.00183500.00175100.00177000.0020336331400
2013-04-08171900.00182800.00171000.00177000.0030553484200
2013-04-05168700.00173000.00167000.00171900.0015225861600
2013-04-04167000.00168500.00163100.00168500.008213602600
2013-04-03168000.00168800.00161300.00167500.0011619235600
2013-04-02152000.00164900.00147800.00163000.0023937311900
2013-04-01173000.00173000.00154000.00155500.0036057980800
2013-03-29177300.00180000.00174600.00175900.0017631034400
2013-03-28181500.00187900.00174800.00176200.0032859435400
2013-03-27179000.00184000.00177100.00181000.0012522531400
2013-03-26175000.00186800.00175000.00184200.0038970715700
2013-03-25175000.00175000.00173000.00174500.0015226466100
2013-03-22171400.00171900.00166000.00171900.0010016910700
2013-03-21166000.00174600.00166000.00172000.0022438065800
2013-03-19162900.00164900.00161000.00164900.0026843655300
2013-03-18161900.00161900.00158200.00161000.0013120993600
2013-03-15154000.00158000.00153000.00158000.0011317506200
2013-03-14144900.00150200.00143000.00150000.0014421039300
2013-03-13149900.00149900.00140600.00146400.0018126221000
2013-03-12164000.00164500.00150000.00150000.0011919075500
2013-03-11157000.00163800.00156000.00163800.0027844498500
2013-03-08156700.00158000.00153500.00155500.0016225298900
2013-03-07151200.00158400.00148100.00158400.0034452769200
2013-03-06133500.00152300.00133500.00148000.0026638057400
2013-03-05131600.00135800.00131600.00133800.0017623664300
2013-03-04132200.00132200.00130300.00131400.0010914301400
2013-03-01132300.00133900.00130500.00131300.009312234000
2013-02-28134500.00134900.00133900.00133900.00324297300
2013-02-27132600.00134900.00132000.00134900.0010814426000
2013-02-26132000.00132000.00130400.00132000.008210758100
2013-02-25131900.00132900.00130300.00130300.0022529694300
2013-02-22127700.00128300.00127000.00128100.00293701400
2013-02-21130000.00130000.00125100.00126600.00374714200
2013-02-20128400.00129600.00127100.00127700.00293720100
2013-02-19124700.00132900.00124500.00126700.0020325932300
2013-02-18122100.00124900.00122100.00124700.00364466500
2013-02-15124500.00124500.00120000.00121800.00576947500
2013-02-14123100.00124500.00120600.00124500.00688338500
2013-02-13125900.00125900.00120300.00123400.0016119770400
2013-02-12129400.00129400.00126200.00126500.009111626400
2013-02-08133800.00134100.00129700.00129700.0014218604500
2013-02-07135000.00135000.00133800.00133800.00385110600
2013-02-06135000.00135000.00133500.00135000.00537133000
2013-02-05134400.00135800.00134200.00135000.00537131500
2013-02-04133000.00136700.00133000.00136000.00638513800
2013-02-01132000.00133000.00131600.00133000.00233040400
2013-01-31131600.00132900.00131600.00132000.00253298600
2013-01-30130400.00134500.00128500.00131400.008411052100
2013-01-29133000.00135300.00132500.00132700.00212797800
2013-01-28135900.00135900.00129000.00133100.009913193300
2013-01-25138000.00139000.00132000.00134000.0010914624100
2013-01-24132500.00139400.00131100.00139400.0023431825700
2013-01-23126600.00132800.00126500.00130000.0015319868800
2013-01-22125800.00127500.00125500.00126200.00516425100
2013-01-21127500.00128400.00126000.00126100.008811169600
2013-01-18127000.00130000.00126200.00127000.009512116400
2013-01-17128500.00131900.00124700.00126000.0018523339900
2013-01-16127300.00127300.00122600.00126900.0010012573400
2013-01-15129000.00132000.00126300.00126900.0011815210100
2013-01-11125600.00128000.00125600.00127600.0011814937800
2013-01-10119100.00126800.00119100.00124000.0010713081400
2013-01-09118700.00120000.00117400.00117600.00556498200
2013-01-08122000.00122000.00119000.00119900.00829864900
2013-01-07122000.00122600.00117200.00122000.0019823905000
2013-01-04114800.00119600.00114500.00119600.0014516938700
2012-12-28113500.00113800.00112300.00113800.00212378600
2012-12-27114000.00114000.00113000.00113200.00333750800
2012-12-26114200.00114200.00112500.00114000.00667497400
2012-12-25112700.00113900.00111500.00112700.00616878000
2012-12-21113800.00114000.00112400.00114000.00829316100
2012-12-20116000.00117200.00113200.00114000.00778879100
2012-12-19113000.00115900.00112200.00115900.0011312859700
2012-12-18112000.00113500.00111200.00112000.00819056400
2012-12-17117500.00117600.00112000.00112500.0023126535700
2012-12-14117800.00117800.00114000.00117000.0018021000900
2012-12-13110000.00114500.00109100.00112900.0018721066400
2012-12-12109800.00111000.00108200.00111000.0017519086400
2012-12-11111000.00113100.00108100.00108300.0021523683900
2012-12-10107300.00108400.00107000.00107400.0010911732600
2012-12-07106000.00107300.00106000.00106600.00384043700
2012-12-06106000.00106300.00104300.00106000.00636634900
2012-12-05106000.00106500.00105700.00106500.00788276200
2012-12-04105400.00106300.00105300.00105700.00333489300
2012-12-03104200.00105400.00103500.00105000.00929622000
2012-11-30104800.00104800.00103000.00103000.00808296000
2012-11-29104000.00104100.00103500.00104000.00636548000
2012-11-28104800.00105400.00103700.00104000.0011411922900
2012-11-27107500.00107500.00104000.00104600.00909421400
2012-11-26108700.00109000.00104000.00107500.0014315216200
2012-11-22108000.00113700.00104100.00105400.0052858112900
2012-11-21102800.00102800.00100500.00102000.00464662100
2012-11-20101600.00102400.00101000.00101000.00404071000
2012-11-19101600.00101600.00100000.00101000.00323230800
2012-11-16100100.00100500.0099200.00100000.00252499300
2012-11-15102000.00102500.0098500.00100000.0022522620000
2012-11-14102100.00103000.00101000.00101800.00585904600
2012-11-13103300.00103600.00102100.00103000.00747637500
2012-11-12104300.00104300.00103300.00103800.00394057200
2012-11-09104000.00104300.00102600.00104300.00555699100
2012-11-08104600.00105000.00104500.00104600.00242509500
2012-11-07104600.00105400.00104500.00104500.00282931300
2012-11-06104400.00104600.00104100.00104200.00262712600
2012-11-05104800.00105000.00103600.00104000.00323330400
2012-11-02106000.00106200.00103300.00103500.00848792000
2012-11-01103300.00106000.00103300.00105600.00717457800
2012-10-31103100.00104300.00103100.00103500.00181868800
2012-10-30104300.00105200.00103000.00103000.00535512600
2012-10-29106900.00106900.00104100.00104300.00737685500
2012-10-26104000.00107000.00103600.00106000.0018519447600
2012-10-25102400.00103500.00101700.00103500.00656667200
2012-10-24104000.00104800.00101600.00102000.0024224990000
2012-10-23105500.00105500.00103800.00104200.0014114704100
2012-10-22103600.00106000.00103400.00106000.00454677700
2012-10-19108500.00109000.00102200.00102200.0013814631000
2012-10-18107500.00108400.00106700.00107700.00212259900
2012-10-17107000.00107500.00106200.00107500.00222350300
2012-10-16107000.00108000.00106000.00106300.00828737600
2012-10-15108000.00108000.00106000.00108000.00303192700
2012-10-12108800.00108800.00106000.00108400.00343664000
2012-10-11111300.00111300.00106000.00109000.0020121656600
2012-10-10111200.00112400.00111200.00111500.00232563500
2012-10-09113900.00113900.00110500.00111600.00444888400
2012-10-05113000.00114000.00112700.00114000.00111244500
2012-10-04116700.00116700.00112500.00112500.00505718300
2012-10-03116800.00116900.00115900.00116700.00445130500
2012-10-02114700.00115500.00113900.00115500.00434937500
2012-10-01110800.00114300.00110800.00113200.00596695400
2012-09-28109200.00112000.00109200.00110700.00394321400
2012-09-27107100.00112000.00107100.00111200.00899807600
2012-09-26106400.00108000.00106200.00107000.00363853500
2012-09-25105900.00106000.00105100.00105100.00323373100
2012-09-24106500.00106900.00105100.00105200.00404240100
2012-09-21106000.00107900.00105300.00106500.00727665600
2012-09-20107000.00107300.00105500.00105500.00464896900
2012-09-19106500.00106500.00105000.00105500.00636660600
2012-09-18106000.00106400.00105400.00106000.00798371000
2012-09-14105000.00105500.00104500.00104700.00939765400
2012-09-13104500.00105300.00103500.00103900.00909391000
2012-09-12105100.00105300.00103700.00105300.0011812360000
2012-09-11108100.00109500.00103200.00106300.0035637697600
2012-09-10115100.00118000.00115100.00117000.00708161500
2012-09-07112500.00114300.00112500.00113900.00809099000
2012-09-06114200.00114300.00111500.00111600.00495521600
2012-09-05114200.00114500.00113200.00114500.0017019372600
2012-09-04113600.00114500.00113200.00114200.00374204700
2012-09-03114000.00115000.00113400.00113600.00353992100
2012-08-31115000.00116400.00115000.00116000.00333818900
2012-08-30117000.00117000.00115500.00115900.00151738900
2012-08-29117100.00117200.00114100.00117200.0017720416900
2012-08-28121000.00121000.00117200.00117200.00344058000
2012-08-27125800.00125800.00120900.00121000.00668146200
2012-08-24122200.00124000.00122200.00123500.00587141600
2012-08-23119600.00122200.00119600.00122200.00222664400
2012-08-22120500.00120500.00119100.00119500.00141675800
2012-08-21120200.00121100.00120200.00120700.00101206300
2012-08-20121100.00123000.00121100.00121900.00364391200
2012-08-17122500.00124500.00120400.00123000.0013115968100
2012-08-16117300.00126000.00117300.00122600.00587139600
2012-08-15117500.00117600.00116000.00117000.00212454400
2012-08-14113700.00116500.00113700.00116400.00455196100
2012-08-13114500.00115000.00112600.00115000.00515844700
2012-08-10112700.00114700.00111400.00114500.00151702600
2012-08-09113000.00114700.00111000.00114700.00485428600
2012-08-08114300.00114700.00114000.00114700.00161827900
2012-08-07115500.00115500.00112600.00112600.00465224200
2012-08-06116000.00116000.00114100.00114500.00131490400
2012-08-03116100.00116100.00114100.00116000.0091037900
2012-08-02116100.00116200.00116100.00116100.008928900
2012-08-01115500.00116100.00115100.00116100.00121385300
2012-07-31118400.00118400.00115400.00115500.00323697000
2012-07-30118300.00118300.00116300.00116300.00111294600
2012-07-27117500.00118500.00116500.00118500.00232700600
2012-07-26115900.00118000.00115100.00116300.00505802000
2012-07-25112600.00116500.00112500.00116500.00404522700
2012-07-24110000.00117000.00110000.00113600.0014316169900
2012-07-23122000.00122000.00117000.00118600.00819625400
2012-07-20126000.00127500.00122100.00122100.00637780700
2012-07-19124300.00127800.00124300.00125000.00141758400
2012-07-18126900.00128000.00125000.00125000.009812470700
2012-07-17128000.00128600.00125100.00126900.0014017798300
2012-07-13127400.00129800.00126500.00127000.0032141127200
2012-07-12120000.00127700.00119900.00127300.0026032033000
2012-07-11119600.00119600.00118800.00119600.00333935200
2012-07-10119500.00119500.00117100.00118200.00526152500
2012-07-09118800.00120900.00118600.00119500.00263110200

   ※ 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