[2751 JQスタンダード] テンポスバスターズ 日足 時系列データ

[2751 JQスタンダード] テンポスバスターズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-141673.001688.001673.001682.00620010406100
2016-11-111662.001670.001653.001667.00610010146900
2016-11-101660.001672.001643.001645.001500024891600
2016-11-091658.001665.001606.001625.002080033945900
2016-11-081676.001678.001653.001653.00710011800800
2016-11-071654.001670.001654.001663.0058009625700
2016-11-041675.001676.001631.001657.001600026493800
2016-11-021680.001683.001675.001675.00740012423000
2016-11-011691.001697.001682.001685.00610010288100
2016-10-311698.001699.001691.001692.00700011863800
2016-10-281690.001690.001680.001685.00690011612900
2016-10-271685.001695.001681.001684.00870014676400
2016-10-261710.001710.001677.001696.001450024658000
2016-10-251660.001710.001660.001710.003410057452600
2016-10-241664.001669.001659.001659.001260020959400
2016-10-211665.001666.001655.001659.001150019095000
2016-10-201630.001657.001630.001654.001090017878800
2016-10-191637.001637.001620.001624.001220019879500
2016-10-181624.001630.001621.001629.0053008617500
2016-10-171632.001632.001624.001624.0051008299500
2016-10-141635.001635.001621.001624.0057009273800
2016-10-131632.001636.001632.001635.0043007026900
2016-10-121628.001635.001628.001635.0039006363000
2016-10-111638.001640.001626.001630.0053008655600
2016-10-071650.001650.001626.001630.00910014925700
2016-10-061655.001655.001635.001646.00640010533900
2016-10-051653.001660.001635.001658.00770012705600
2016-10-041680.001685.001651.001657.001220020297300
2016-10-031687.001688.001672.001680.001160019509100
2016-09-301658.001670.001650.001665.001240020555000
2016-09-291625.001669.001625.001650.001350022246100
2016-09-281616.001627.001614.001625.001240020118400
2016-09-271610.001620.001607.001616.001120018064400
2016-09-261610.001624.001600.001604.001430023034000
2016-09-231590.001600.001588.001600.00740011796500
2016-09-211585.001594.001577.001588.0049007765700
2016-09-201584.001585.001578.001585.0060009494800
2016-09-161586.001588.001570.001574.0057008998500
2016-09-151577.001584.001575.001579.0046007257100
2016-09-141578.001578.001573.001577.0052008194100
2016-09-131571.001577.001570.001576.0044006927000
2016-09-121575.001576.001563.001573.00990015546000
2016-09-091562.001572.001562.001562.0061009552300
2016-09-081568.001569.001560.001562.0051007984600
2016-09-071571.001571.001566.001568.0042006591600
2016-09-061564.001572.001557.001571.0040006267000
2016-09-051571.001571.001553.001553.001120017476000
2016-09-021560.001567.001560.001560.0041006405600
2016-09-011564.001564.001557.001560.0043006713900
2016-08-311570.001570.001563.001564.0047007367200
2016-08-301552.001564.001552.001564.0048007478700
2016-08-291552.001558.001550.001550.0042006521600
2016-08-261563.001564.001551.001555.0058009043800
2016-08-251559.001567.001554.001554.0043006703400
2016-08-241558.001568.001555.001561.0025003898900
2016-08-231552.001565.001552.001553.0035005451200
2016-08-221551.001562.001551.001551.0047007303500
2016-08-191556.001565.001552.001552.0043006696200
2016-08-181554.001576.001554.001555.0047007338000
2016-08-171561.001562.001554.001554.0030004670500
2016-08-161568.001587.001552.001553.00840013094600
2016-08-151562.001570.001557.001559.0057008903700
2016-08-121569.001569.001558.001562.00710011089200
2016-08-101560.001577.001558.001558.00670010468800
2016-08-091569.001586.001560.001560.00660010345500
2016-08-081571.001593.001563.001567.0059009259900
2016-08-051567.001591.001563.001563.00890013970900
2016-08-041591.001600.001570.001579.001290020428000
2016-08-031610.001610.001591.001592.001090017443100
2016-08-021613.001623.001610.001614.0061009862000
2016-08-011620.001620.001605.001613.0045007265400
2016-07-291604.001628.001603.001620.00690011135400
2016-07-281608.001620.001603.001616.0061009811300
2016-07-271608.001609.001601.001607.0060009636100
2016-07-261603.001605.001593.001597.00960015370900
2016-07-251590.001600.001588.001592.0050007969200
2016-07-221581.001590.001580.001587.0051008078600
2016-07-211582.001600.001582.001590.00730011607100
2016-07-201608.001608.001581.001581.001020016248600
2016-07-191612.001618.001606.001608.0056009021300
2016-07-151607.001620.001594.001608.00730011706400
2016-07-141584.001615.001584.001610.00860013778900
2016-07-131577.001589.001574.001580.001010015970400
2016-07-121572.001579.001560.001573.00900014139600
2016-07-111527.001543.001527.001532.0061009363400
2016-07-081550.001550.001516.001516.001060016212800
2016-07-071530.001569.001530.001551.00870013446200
2016-07-061562.001563.001530.001537.001410021802100
2016-07-051590.001593.001560.001562.001410022240200
2016-07-041589.001589.001578.001585.00870013788400
2016-07-011587.001587.001562.001573.00670010534100
2016-06-301592.001595.001560.001561.001610025380200
2016-06-291578.001584.001565.001574.001430022532200
2016-06-281520.001551.001501.001551.001330020366700
2016-06-271470.001526.001470.001520.002130031887100
2016-06-241570.001582.001429.001469.005080076284500
2016-06-231590.001590.001555.001556.001820028469300
2016-06-221600.001600.001580.001589.00840013352000
2016-06-211585.001610.001573.001600.00900014342800
2016-06-201555.001575.001555.001571.001200018782300
2016-06-171566.001575.001540.001546.001740027057600
2016-06-161636.001636.001544.001544.002190034761500
2016-06-151620.001648.001609.001620.001330021595700
2016-06-141664.001686.001600.001626.002730044631300
2016-06-131713.001717.001663.001670.002880048529400
2016-06-101725.001730.001713.001721.001830031481400
2016-06-091732.001735.001721.001725.001380023868600
2016-06-081728.001737.001722.001731.00670011578000
2016-06-071718.001724.001715.001719.00620010665700
2016-06-061718.001724.001714.001715.00790013582700
2016-06-031722.001728.001720.001721.001100018953500
2016-06-021734.001741.001722.001725.00840014543400
2016-06-011751.001753.001745.001746.00590010319400
2016-05-311761.001761.001747.001760.00610010708900
2016-05-301735.001756.001735.001756.00860015029100
2016-05-271740.001752.001730.001733.00790013710600
2016-05-261775.001775.001739.001745.00820014387400
2016-05-251770.001772.001757.001764.001050018551400
2016-05-241759.001767.001755.001765.00920016198700
2016-05-231745.001760.001745.001759.001500026302600
2016-05-201746.001748.001731.001745.001560027143000
2016-05-191710.001746.001710.001746.001440024913600
2016-05-181733.001733.001702.001710.002360040488000
2016-05-171712.001736.001712.001733.001920033137600
2016-05-161712.001730.001708.001710.002930050323400
2016-05-131722.001735.001702.001712.002260038733200
2016-05-121726.001728.001715.001720.001400024107500
2016-05-111728.001735.001717.001721.001720029651300
2016-05-101733.001748.001722.001722.002630045595900
2016-05-091718.001732.001718.001722.001580027244700
2016-05-061698.001713.001693.001703.001630027687800
2016-05-021701.001714.001691.001693.004270072566800
2016-04-281728.001770.001720.001732.004880085008500
2016-04-271775.001775.001717.001721.0063400110484600
2016-04-261820.001836.001764.001775.00210700380755800
2016-04-251898.001904.001894.001904.00339400644023200
2016-04-221895.001895.001891.001893.0064900122851200
2016-04-211895.001901.001893.001895.004430083963300
2016-04-201911.001914.001892.001893.0058500111239100
2016-04-191909.001914.001902.001902.002530048281200
2016-04-181895.001908.001885.001899.003850073044800
2016-04-151896.001903.001894.001902.002000037973600
2016-04-141902.001908.001891.001901.003440065358600
2016-04-131908.001913.001893.001897.003280062381100
2016-04-121896.001910.001896.001902.002020038467000
2016-04-111906.001907.001889.001894.002310043833800
2016-04-081850.001903.001850.001899.003810071501600
2016-04-071856.001875.001854.001873.002960055126000
2016-04-061875.001875.001850.001855.003740069682000
2016-04-051921.001923.001880.001883.005000094667100
2016-04-041888.001934.001879.001908.0056200107328400
2016-04-011920.001920.001872.001894.0074600141501700
2016-03-311973.001979.001915.001924.0068100132548000
2016-03-301900.001963.001896.001962.0063100121963100
2016-03-291878.001898.001872.001891.0073200138115500
2016-03-281850.001862.001850.001862.004690087023900
2016-03-251840.001841.001833.001841.002580047406700
2016-03-241820.001826.001819.001826.002230040625600
2016-03-231838.001838.001818.001820.001390025378200
2016-03-221840.001840.001811.001827.002360043042200
2016-03-181850.001851.001763.001815.003320060060400
2016-03-171854.001876.001846.001848.002870053375500
2016-03-161836.001849.001836.001849.002420044640100
2016-03-151823.001835.001818.001834.002980054512000
2016-03-141820.001820.001803.001810.002960053679100
2016-03-111731.001785.001731.001783.003170055743500
2016-03-101724.001739.001722.001728.002430042031500
2016-03-091727.001727.001702.001706.001620027771300
2016-03-081768.001770.001719.001738.003170055053000
2016-03-071747.001773.001743.001768.002980052322900
2016-03-041720.001730.001718.001727.002040035169800
2016-03-031703.001717.001703.001712.001980033895200
2016-03-021710.001712.001697.001702.002500042657300
2016-03-011680.001685.001678.001684.001580026562900
2016-02-291670.001680.001666.001672.002440040812300
2016-02-261643.001660.001643.001647.001800029701700
2016-02-251631.001640.001630.001640.001420023228600
2016-02-241625.001629.001615.001627.001790029066800
2016-02-231640.001642.001628.001630.001790029254200
2016-02-221630.001640.001630.001635.001710027956200
2016-02-191639.001639.001620.001630.001710027894900
2016-02-181645.001645.001627.001639.002030033253800
2016-02-171595.001610.001584.001590.002300036802800
2016-02-161560.001602.001560.001580.002760043688700
2016-02-151570.001574.001532.001562.003840060000600
2016-02-121511.001524.001483.001509.0076200114540900
2016-02-101640.001678.001583.001609.004020064968900
2016-02-091678.001680.001630.001654.003830063408600
2016-02-081683.001703.001670.001702.003100052287600
2016-02-051710.001710.001651.001686.003530059385100
2016-02-041720.001734.001701.001715.001900032643300
2016-02-031765.001771.001718.001722.003050053055600
2016-02-021782.001786.001772.001780.001950034681600
2016-02-011770.001783.001760.001777.003490061869100
2016-01-291693.001710.001687.001705.003250055202500
2016-01-281703.001703.001679.001690.001890031939900
2016-01-271695.001714.001683.001683.002540043078200
2016-01-261680.001691.001660.001673.002590043465300
2016-01-251686.001689.001655.001674.004230070807800
2016-01-221550.001642.001550.001635.004850077080300
2016-01-211550.001600.001495.001495.0074000114852000
2016-01-201682.001682.001600.001605.004400072116900
2016-01-191673.001680.001661.001673.003380056540700
2016-01-181718.001719.001675.001684.005370091039100
2016-01-151820.001823.001753.001774.002070037038200
2016-01-141815.001819.001765.001795.003640065156400
2016-01-131826.001852.001825.001845.002850052465900
2016-01-121898.001900.001791.001826.004620085351900
2016-01-081910.001920.001895.001900.003200060907000
2016-01-071940.001943.001913.001921.003120060028200
2016-01-061970.001975.001940.001949.001830035779000
2016-01-051961.001982.001932.001975.001980038833100
2016-01-042010.002015.001978.001981.002430048567800
2015-12-302025.002028.002006.002008.001450029253100
2015-12-291983.002011.001983.001999.001740034780100
2015-12-281954.001995.001950.001982.001730034065800
2015-12-251934.001934.001910.001920.003090059520100
2015-12-241974.001974.001934.001935.002030039718600
2015-12-221970.001986.001960.001963.001430028144100
2015-12-211967.001985.001960.001975.001410027783700
2015-12-181974.001997.001965.001965.002030040224200
2015-12-171979.001988.001956.001975.001740034361000
2015-12-161956.001970.001928.001933.00930018141700
2015-12-151955.001977.001950.001953.001380027069600
2015-12-141915.001955.001910.001954.001640031564300
2015-12-111947.001947.001924.001940.001810035003200
2015-12-101955.001955.001920.001924.002500048445700
2015-12-091965.001967.001951.001953.001490029154000
2015-12-081999.001999.001965.001967.001690033500500
2015-12-071980.001988.001973.001983.001180023362200
2015-12-041980.001983.001953.001959.002160042528100
2015-12-032002.002002.001982.001994.001200023877700

   ※ 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