[2751 JQスタンダード] テンポスホールディングス 日足 時系列データ

[2751 JQスタンダード] テンポスホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171980.001982.001971.001979.00790015639900
2017-11-161952.001981.001952.001971.00960018882500
2017-11-151980.001981.001953.001965.002250044288200
2017-11-141988.001988.001981.001981.00620012297400
2017-11-131992.001993.001984.001988.001000019895000
2017-11-101981.001993.001975.001992.001110022015300
2017-11-092000.002000.001984.001984.001970039283900
2017-11-081987.002005.001987.002005.001680033538400
2017-11-071990.001992.001986.001987.001460029046400
2017-11-061990.001992.001982.001990.002620052124500
2017-11-022006.002006.001995.001997.001420028415900
2017-11-012002.002007.002002.002006.00970019440100
2017-10-312000.002007.001995.002007.001690033805000
2017-10-302015.002015.001989.001998.002410048263300
2017-10-271967.002030.001964.002011.002950058562400
2017-10-261973.001973.001965.001967.00890017529800
2017-10-251980.001982.001968.001968.001040020542600
2017-10-241968.001971.001965.001971.00650012793700
2017-10-231963.001974.001962.001962.001280025182000
2017-10-201958.001964.001956.001963.00710013919300
2017-10-191964.001970.001960.001960.00690013565800
2017-10-181982.001984.001967.001967.001550030611900
2017-10-171988.001994.001977.001982.002180043293000
2017-10-161959.001984.001956.001977.002210043548500
2017-10-131949.001958.001945.001951.00520010156000
2017-10-121960.001962.001952.001955.00570011154300
2017-10-111946.001961.001945.001956.00900017599900
2017-10-101936.001950.001935.001946.00580011258900
2017-10-061936.001943.001931.001931.00630012195000
2017-10-051946.001954.001938.001943.00880017116200
2017-10-041952.001958.001946.001946.00810015800100
2017-10-031962.001962.001951.001951.00860016830900
2017-10-021965.001965.001957.001960.001250024524800
2017-09-291950.001961.001950.001954.001290025217500
2017-09-281963.001964.001951.001953.001990038960500
2017-09-271941.001964.001937.001960.003190062303100
2017-09-261937.001944.001933.001935.001550030036000
2017-09-251928.001938.001928.001932.00790015268100
2017-09-221929.001929.001925.001929.00630012143300
2017-09-211920.001928.001920.001927.00990019039700
2017-09-201920.001924.001920.001921.00650012488400
2017-09-191927.001930.001920.001920.00800015394000
2017-09-151915.001924.001915.001923.00550010560900
2017-09-141924.001930.001916.001925.00530010200400
2017-09-131926.001931.001925.001926.00600011571200
2017-09-121916.001925.001910.001925.00770014765900
2017-09-111903.001915.001903.001907.00930017747900
2017-09-081920.001920.001910.001916.00670012830600
2017-09-071910.001919.001909.001919.0048009182500
2017-09-061910.001910.001901.001909.00870016579700
2017-09-051921.001924.001910.001912.00880016853600
2017-09-041927.001928.001915.001921.00730014032300
2017-09-011920.001925.001916.001924.0035006722600
2017-08-311921.001922.001911.001922.0052009958800
2017-08-301921.001924.001910.001922.001180022623300
2017-08-291921.001929.001920.001920.00580011154600
2017-08-281925.001928.001921.001928.00580011163800
2017-08-251911.001920.001911.001918.00550010534000
2017-08-241912.001919.001911.001911.00610011678800
2017-08-231914.001919.001912.001912.0042008041100
2017-08-221925.001925.001913.001913.00550010547100
2017-08-211913.001920.001913.001914.0036006898300
2017-08-181910.001916.001908.001912.00530010129400
2017-08-171917.001917.001911.001912.0049009375600
2017-08-161923.001928.001916.001920.00550010578000
2017-08-151926.001927.001918.001923.0051009807400
2017-08-141910.001929.001902.001926.001040019887900
2017-08-101931.001937.001920.001920.00720013880500
2017-08-091946.001946.001917.001933.00900017388200
2017-08-081946.001946.001939.001945.0049009522300
2017-08-071940.001944.001938.001944.0044008542900
2017-08-041944.001946.001940.001940.0026005050500
2017-08-031948.001948.001942.001942.00520010115400
2017-08-021948.001948.001942.001947.00570011090100
2017-08-011941.001948.001940.001940.002070040256200
2017-07-311942.001943.001935.001940.00740014352600
2017-07-281940.001940.001928.001940.001090021113400
2017-07-271935.001940.001929.001934.001120021682400
2017-07-261930.001935.001929.001935.001330025688900
2017-07-251924.001926.001922.001923.00830015973600
2017-07-241912.001924.001912.001924.00870016692500
2017-07-211910.001914.001910.001912.00550010514800
2017-07-201902.001911.001902.001910.00940017907600
2017-07-191916.001916.001903.001905.001030019649100
2017-07-181923.001923.001917.001918.001040019969100
2017-07-141921.001924.001915.001923.00730014010700
2017-07-131926.001926.001919.001920.00620011917700
2017-07-121921.001926.001919.001926.00540010380300
2017-07-111927.001927.001919.001923.00590011340600
2017-07-101915.001927.001910.001922.001420027270200
2017-07-071914.001916.001910.001916.0052009951400
2017-07-061911.001919.001910.001919.00950018194600
2017-07-051909.001915.001902.001914.001040019856800
2017-07-041913.001920.001909.001911.001750033503800
2017-07-031910.001914.001901.001909.001050020044000
2017-06-301895.001910.001894.001910.002060039201100
2017-06-291892.001896.001892.001896.0050009472200
2017-06-281895.001895.001887.001893.00830015704400
2017-06-271895.001895.001890.001891.00690013056400
2017-06-261895.001895.001881.001887.001300024543500
2017-06-231890.001892.001887.001892.00840015873000
2017-06-221891.001893.001890.001891.00710013425200
2017-06-211890.001892.001889.001890.00660012475600
2017-06-201890.001894.001888.001888.00530010023000
2017-06-191880.001893.001880.001888.00970018300600
2017-06-161872.001879.001872.001874.00960017994400
2017-06-151905.001905.001858.001871.004580086131100
2017-06-141908.001915.001905.001905.001760033618100
2017-06-131913.001918.001907.001911.002380045533700
2017-06-121918.001930.001905.001913.004010076871500
2017-06-091901.001906.001899.001903.001160022062500
2017-06-081907.001908.001900.001902.00970018468400
2017-06-071903.001906.001900.001906.00720013692800
2017-06-061905.001908.001900.001906.001150021891200
2017-06-051908.001908.001900.001905.001110021128800
2017-06-021903.001908.001899.001903.00810015402800
2017-06-011899.001909.001898.001901.00740014075200
2017-05-311902.001905.001899.001900.00720013685700
2017-05-301904.001905.001900.001903.0042007992900
2017-05-291904.001905.001899.001905.00680012938000
2017-05-261908.001911.001897.001900.001470028006600
2017-05-251898.001905.001898.001899.00890016915600
2017-05-241905.001905.001898.001898.001000019004000
2017-05-231908.001908.001899.001908.00990018842900
2017-05-221905.001912.001899.001899.001090020745200
2017-05-191902.001905.001895.001905.00660012533300
2017-05-181886.001909.001885.001903.001800034110500
2017-05-171902.001903.001890.001891.001360025767000
2017-05-161906.001912.001901.001902.001030019617800
2017-05-151899.001910.001899.001904.001250023808700
2017-05-121903.001903.001893.001897.001140021615200
2017-05-111921.001921.001899.001903.002430046296700
2017-05-101938.001947.001925.001926.002080040318800
2017-05-091917.001934.001912.001934.003680070765800
2017-05-081913.001918.001911.001917.002270043466000
2017-05-021909.001911.001890.001906.003750071380700
2017-05-011912.001916.001903.001903.003260062213700
2017-04-281894.001909.001887.001902.003620068579300
2017-04-271892.001906.001890.001906.004630087950200
2017-04-261880.001905.001875.001898.00263100496509900
2017-04-251962.001968.001945.001945.00379800743034000
2017-04-241997.001999.001975.001979.00122800243918100
2017-04-212001.002002.001995.001997.0052100104100200
2017-04-202000.002004.002000.002000.003490069841400
2017-04-191988.002005.001987.001997.0050700101212000
2017-04-181981.002010.001981.001998.0063800127312900
2017-04-171952.001975.001952.001968.002650051988500
2017-04-141966.001971.001953.001953.004170081836700
2017-04-131981.001981.001967.001977.004600090820900
2017-04-121989.001991.001981.001985.003610071662100
2017-04-111993.002007.001988.001992.004410088053800
2017-04-101998.002006.001985.001988.003940078698600
2017-04-071972.001999.001970.001985.003060060613100
2017-04-061990.001995.001970.001972.0052100103189100
2017-04-052001.002012.001991.001993.004440088734600
2017-04-042030.002030.001991.001994.0076400153203300
2017-04-032021.002036.002020.002026.002660053911700
2017-03-312020.002047.002019.002021.004840098255000
2017-03-302085.002088.002036.002040.0054400112545200
2017-03-292036.002079.002032.002075.0077000158342600
2017-03-282012.002040.002010.002037.0061700125030600
2017-03-272010.002015.002002.002015.002750055246500
2017-03-242000.002011.001999.002011.001530030670800
2017-03-232006.002014.001999.001999.001840036840300
2017-03-222010.002014.002001.002006.002120042558300
2017-03-212020.002038.002017.002026.002670054069600
2017-03-171992.002016.001986.002016.002400047997800
2017-03-161983.001992.001982.001983.001730034325800
2017-03-152000.002000.001981.001983.002350046776100
2017-03-141981.002009.001980.002009.002630052296800
2017-03-132001.002024.001950.001983.0071400141538900
2017-03-102038.002041.001995.002024.004090082633700
2017-03-092055.002055.002038.002038.001140023325600
2017-03-082047.002052.002038.002045.001510030876300
2017-03-072055.002057.002036.002042.001820037251000
2017-03-062021.002058.002020.002058.003340068133900
2017-03-032000.002018.001993.002008.002050041111200
2017-03-021998.002015.001981.001989.003270065276600
2017-03-012003.002005.001970.001980.0053200105649600
2017-02-282040.002050.002005.002018.004610093545100
2017-02-272095.002099.002057.002065.004200087151200
2017-02-242035.002090.002017.002087.004770098224000
2017-02-232000.002040.001999.002039.004450089781800
2017-02-221981.001998.001975.001998.002760054818300
2017-02-211956.001980.001955.001978.002770054560200
2017-02-201925.001946.001920.001946.001850035723000
2017-02-171918.001919.001912.001919.001030019730200
2017-02-161910.001920.001910.001917.001460027954200
2017-02-151910.001913.001902.001910.001590030336200
2017-02-141904.001905.001898.001904.00970018450700
2017-02-131899.001903.001897.001901.001910036279900
2017-02-101890.001897.001884.001893.001470027763900
2017-02-091870.001885.001870.001885.001040019514200
2017-02-081869.001869.001860.001868.00870016222100
2017-02-071862.001865.001851.001857.001210022473500
2017-02-061865.001866.001856.001862.001120020842800
2017-02-031862.001868.001849.001855.001090020258500
2017-02-021860.001870.001860.001862.00970018075300
2017-02-011857.001869.001857.001867.001220022714700
2017-01-311870.001871.001852.001863.001110020676400
2017-01-301846.001868.001846.001868.001440026734000
2017-01-271840.001844.001832.001843.001090020035300
2017-01-261833.001836.001825.001836.001280023460300
2017-01-251823.001825.001807.001823.001190021616300
2017-01-241808.001820.001804.001808.001640029689400
2017-01-231796.001809.001787.001801.001200021591700
2017-01-201781.001784.001775.001784.001020018143800
2017-01-191777.001783.001775.001781.00830014760600
2017-01-181771.001775.001760.001769.001060018744800
2017-01-171795.001796.001773.001776.001650029444800
2017-01-161815.001819.001798.001803.001450026187000
2017-01-131800.001815.001800.001815.001090019678600
2017-01-121821.001821.001780.001802.001790032245700
2017-01-111810.001821.001806.001820.001730031373200
2017-01-101801.001812.001801.001804.001980035758900
2017-01-061763.001800.001763.001796.003020053850300
2017-01-051765.001767.001756.001767.001510026624400
2017-01-041754.001778.001753.001765.001490026347900
2016-12-301743.001755.001730.001752.001590027690300
2016-12-291766.001766.001746.001749.001820031914600
2016-12-281788.001788.001766.001767.002140038016300
2016-12-271789.001790.001768.001788.003060054448300
2016-12-261771.001785.001763.001784.003040053919500
2016-12-221738.001762.001735.001758.001340023478300
2016-12-211766.001769.001737.001744.001960034404100
2016-12-201735.001776.001733.001766.004730082957000
2016-12-191730.001736.001720.001735.001740030118700
2016-12-161728.001729.001715.001725.001110019148000
2016-12-151711.001733.001710.001728.002080035802300
2016-12-141715.001716.001710.001712.001140019524500
2016-12-131710.001714.001706.001710.00890015216200
2016-12-121730.001730.001707.001710.002380040897200
2016-12-091722.001743.001715.001733.001520026249100
2016-12-081709.001716.001708.001716.001110018995300
2016-12-071703.001709.001703.001709.0043007333400
2016-12-061709.001709.001700.001704.00650011079200
2016-12-051700.001701.001697.001700.00670011387900
2016-12-021702.001705.001696.001700.00740012586000
2016-12-011710.001710.001701.001704.00790013486400
2016-11-301700.001707.001691.001706.00980016665600
2016-11-291704.001706.001698.001698.00990016850000
2016-11-281706.001706.001700.001702.001060018045000
2016-11-251723.001723.001686.001700.001990034002700
2016-11-241709.001724.001709.001714.001120019231000
2016-11-221706.001710.001705.001709.0046007855100
2016-11-211694.001704.001694.001704.00650011038900
2016-11-181699.001700.001689.001694.00720012201300
2016-11-171683.001695.001683.001695.0027004558500
2016-11-161689.001699.001681.001697.00610010319800
2016-11-151690.001690.001680.001686.00620010446600

   ※ 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。 

Twitter