[3128 大証2部] テラボウ 日足 時系列データ

[3128 大証2部] テラボウ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-2469.0069.0069.0069.0011000759000
2012-04-2370.0070.0069.0069.007000489000
2012-04-2070.0070.0069.0070.0011000764000
2012-04-1970.0070.0070.0070.004000280000
2012-04-1800
2012-04-1770.0070.0068.0068.008000549000
2012-04-1670.0070.0070.0070.002000140000
2012-04-1373.0073.0073.0073.003000219000
2012-04-1272.0073.0072.0072.00160001153000
2012-04-1172.0072.0072.0072.004000288000
2012-04-1074.0074.0074.0074.002000148000
2012-04-0974.0074.0074.0074.002000148000
2012-04-0675.0075.0075.0075.002000150000
2012-04-0576.0076.0076.0076.002000152000
2012-04-0477.0077.0077.0077.002000154000
2012-04-0377.0077.0077.0077.002000154000
2012-04-0276.0077.0076.0077.00360002769000
2012-03-3078.0078.0075.0076.00840006445000
2012-03-2978.0079.0078.0079.003000235000
2012-03-2877.0077.0077.0077.00160001232000
2012-03-2775.0076.0075.0076.005000379000
2012-03-2677.0077.0075.0075.00240001827000
2012-03-2377.0077.0077.0077.005000385000
2012-03-2278.0079.0078.0078.00130001022000
2012-03-2178.0078.0078.0078.004000312000
2012-03-1977.0078.0077.0078.00190001475000
2012-03-1678.0078.0077.0077.007000542000
2012-03-1579.0080.0078.0078.007000553000
2012-03-1476.0080.0076.0080.00800006287000
2012-03-1376.0076.0075.0075.00690005176000
2012-03-1274.0075.0074.0075.00420003144000
2012-03-0975.0076.0074.0076.00170001266000
2012-03-0873.0075.0073.0074.00250001838000
2012-03-0772.0072.0072.0072.00260001872000
2012-03-0672.0072.0072.0072.00100072000
2012-03-0572.0072.0072.0072.003000216000
2012-03-0273.0073.0072.0073.006000436000
2012-03-0172.0074.0072.0073.00150001088000
2012-02-2971.0083.0071.0072.001210009195000
2012-02-2873.0073.0070.0070.004000286000
2012-02-2775.0075.0075.0075.005000375000
2012-02-2476.0078.0076.0076.00250001906000
2012-02-2378.0078.0075.0075.00210001584000
2012-02-2273.0075.0073.0075.00350002607000
2012-02-2172.0074.0072.0073.009000657000
2012-02-2072.0074.0072.0073.00200001453000
2012-02-1771.0072.0071.0072.004000287000
2012-02-1672.0072.0072.0072.006000432000
2012-02-1571.0073.0071.0072.00160001155000
2012-02-1472.0072.0068.0070.00460003197000
2012-02-1372.0074.0071.0071.00480003473000
2012-02-1072.0080.0072.0073.0024900018820000
2012-02-0969.0073.0069.0070.001370009635000
2012-02-0867.0070.0067.0070.00380002596000
2012-02-0769.0069.0066.0067.00360002421000
2012-02-0600
2012-02-0369.0071.0066.0070.0012000817000
2012-02-0269.0069.0069.0069.0011000759000
2012-02-0169.0069.0069.0069.0012000828000
2012-01-3168.0069.0065.0069.00170001127000
2012-01-3071.0071.0071.0071.00100071000
2012-01-2770.0070.0070.0070.002000140000
2012-01-2665.0069.0065.0069.00240001583000
2012-01-2566.0066.0064.0064.003000194000
2012-01-2466.0066.0066.0066.0010000660000
2012-01-2364.0068.0064.0068.006000396000
2012-01-2069.0069.0067.0067.0014000956000
2012-01-1966.0069.0066.0068.00170001145000
2012-01-1866.0066.0066.0066.002000132000
2012-01-1763.0066.0063.0066.005000319000
2012-01-1600
2012-01-1300
2012-01-1266.0066.0066.0066.00100066000
2012-01-1161.0064.0060.0064.0014000862000
2012-01-1000
2012-01-0662.0062.0062.0062.00100062000
2012-01-0561.0061.0061.0061.002000122000
2012-01-0462.0063.0059.0063.007000430000
2011-12-3061.0061.0061.0061.002000122000
2011-12-2961.0063.0061.0061.0012000736000
2011-12-2861.0063.0061.0063.006000372000
2011-12-2762.0064.0061.0061.00190001175000
2011-12-2667.0067.0064.0064.0015000963000
2011-12-2264.0067.0064.0067.0011000714000
2011-12-2165.0070.0061.0069.00790005265000
2011-12-2061.0064.0060.0060.0013000802000
2011-12-1962.0063.0060.0061.0011000674000
2011-12-1666.0067.0062.0064.00350002259000
2011-12-1576.0076.0066.0066.00660004617000
2011-12-1466.0093.0066.0073.0039400031311000
2011-12-1367.0067.0067.0067.00100067000
2011-12-1266.0066.0062.0066.00380002487000
2011-12-0961.0066.0061.0066.009000572000
2011-12-0860.0062.0060.0062.008000486000
2011-12-0758.0061.0058.0058.005000295000
2011-12-0659.0059.0059.0059.002000118000
2011-12-0558.0058.0058.0058.005000290000
2011-12-0258.0066.0054.0061.00470002842000
2011-12-0100
2011-11-3055.0055.0053.0053.006000328000
2011-11-2900
2011-11-2855.0055.0055.0055.00100055000
2011-11-2555.0055.0055.0055.002000110000
2011-11-2452.0052.0052.0052.003000156000
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1656.0056.0056.0056.002000112000
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1055.0055.0055.0055.004000220000
2011-11-0900
2011-11-0800
2011-11-0756.0056.0056.0056.00100056000
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-3157.0057.0056.0056.00210001179000
2011-10-2858.0058.0058.0058.002000116000
2011-10-2756.0056.0056.0056.00100056000
2011-10-2658.0058.0058.0058.0012000696000
2011-10-2560.0060.0059.0059.003000179000
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1858.0058.0058.0058.00100058000
2011-10-1759.0059.0059.0059.00100059000
2011-10-1459.0059.0059.0059.00100059000
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0660.0060.0060.0060.002000120000
2011-10-0500
2011-10-0400
2011-10-0361.0061.0061.0061.003000183000
2011-09-3066.0066.0066.0066.00100066000
2011-09-2900
2011-09-2800
2011-09-2766.0066.0062.0062.002000128000
2011-09-2600
2011-09-2200
2011-09-2100
2011-09-2063.0067.0063.0067.004000262000
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0863.0065.0063.0065.003000192000
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2961.0061.0061.0061.00100061000
2011-08-2660.0060.0060.0060.00100060000
2011-08-2563.0063.0063.0063.00100063000
2011-08-2458.0060.0058.0060.006000350000
2011-08-2300
2011-08-2263.0063.0063.0063.00100063000
2011-08-1900
2011-08-1800
2011-08-1700
2011-08-1600
2011-08-1500
2011-08-1263.0063.0063.0063.00100063000
2011-08-1100
2011-08-1000
2011-08-0958.0063.0058.0063.0010000585000
2011-08-0865.0065.0065.0065.00100065000
2011-08-0500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-0100
2011-07-2900
2011-07-2868.0068.0068.0068.00100068000
2011-07-2700
2011-07-2600
2011-07-2500
2011-07-2200
2011-07-2167.0067.0067.0067.002000134000
2011-07-2000
2011-07-1900
2011-07-1567.0067.0067.0067.003000201000
2011-07-1400
2011-07-1300
2011-07-1266.0066.0066.0066.002000132000
2011-07-1168.0068.0068.0068.003000204000
2011-07-0872.0072.0071.0071.007000501000
2011-07-0700
2011-07-0665.0070.0065.0070.00160001086000
2011-07-0500
2011-07-0466.0066.0066.0066.00100066000
2011-07-0100
2011-06-3066.0066.0063.0063.005000321000
2011-06-2900
2011-06-2865.0065.0065.0065.00100065000
2011-06-2766.0066.0062.0062.003000190000
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-1765.0065.0065.0065.00100065000
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1362.0066.0062.0066.003000190000
2011-06-1000
2011-06-0963.0063.0063.0063.00100063000
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-0300
2011-06-0200
2011-06-0100
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-2600
2011-05-2566.0066.0066.0066.00100066000
2011-05-2400
2011-05-2300
2011-05-2000
2011-05-1962.0062.0062.0062.002000124000
2011-05-1800
2011-05-1700
2011-05-1600
2011-05-1300
2011-05-1265.0065.0065.0065.003000195000
2011-05-1168.0068.0065.0065.007000471000
2011-05-1068.0073.0066.0068.00340002361000
2011-05-0966.0066.0066.0066.003000198000
2011-05-0668.0068.0068.0068.00100068000
2011-05-0200
2011-04-2868.0068.0068.0068.00100068000
2011-04-2700
2011-04-2600
2011-04-2567.0067.0067.0067.002000134000
2011-04-2200
2011-04-2100
2011-04-2067.0067.0067.0067.00100067000

   ※ 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