[3172 JQスタンダード] ティーライフ 日足 時系列データ

[3172 JQスタンダード] ティーライフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12697.00697.00692.00696.00106007372400
2013-07-11696.00698.00692.00696.00123008543300
2013-07-10695.00698.00693.00697.002080014470800
2013-07-09692.00696.00691.00696.001490010340600
2013-07-08694.00696.00690.00691.002610018082400
2013-07-05696.00696.00691.00695.0095006591600
2013-07-04692.00698.00690.00695.001890013105300
2013-07-03685.00699.00680.00694.002730018869500
2013-07-02670.00682.00667.00675.002780018749700
2013-07-01657.00667.00655.00663.001730011416900
2013-06-28655.00660.00651.00655.00132008631300
2013-06-27660.00660.00642.00655.00141009196000
2013-06-26668.00673.00655.00661.00141009398500
2013-06-25660.00660.00641.00658.00146009542500
2013-06-24654.00660.00654.00660.0072004729900
2013-06-21648.00651.00630.00651.00146009404700
2013-06-20640.00648.00640.00648.0082005263900
2013-06-19627.00635.00624.00635.00113007139200
2013-06-18617.00624.00615.00622.0049003033100
2013-06-17605.00614.00605.00613.0026001584900
2013-06-14620.00620.00601.00603.0081004923800
2013-06-13610.00610.00599.00607.00108006534000
2013-06-12602.00624.00599.00605.0087005265500
2013-06-11610.00619.00609.00617.0069004238900
2013-06-10591.00610.00591.00610.00161009660000
2013-06-07570.00589.00545.00581.005370030300000
2013-06-06620.00627.00600.00612.002980018286100
2013-06-05645.00661.00636.00643.001710011097800
2013-06-04639.00640.00628.00636.002150013640600
2013-06-03650.00654.00645.00650.00103006695100
2013-05-31659.00667.00653.00653.0062004084200
2013-05-30669.00669.00650.00650.00119007879700
2013-05-29653.00664.00653.00662.0097006390800
2013-05-28639.00649.00635.00644.00142009112200
2013-05-27670.00672.00648.00653.001760011559300
2013-05-24680.00685.00652.00669.001960013149400
2013-05-23702.00703.00660.00662.003440023313500
2013-05-22700.00709.00699.00702.001730012133500
2013-05-21695.00705.00687.00699.001710011889600
2013-05-20684.00692.00680.00691.001460010026200
2013-05-17656.00683.00646.00683.001820012081600
2013-05-16682.00682.00630.00656.005650037013800
2013-05-15701.00716.00680.00682.004930034220500
2013-05-14726.00726.00710.00719.00136009747700
2013-05-13718.00728.00715.00727.00122008766200
2013-05-10730.00730.00707.00709.003500025123500
2013-05-09725.00739.00719.00721.003060022265700
2013-05-08682.00720.00678.00706.003750026130500
2013-05-07681.00688.00672.00672.003510023848100
2013-05-02643.00657.00643.00657.003010019464600
2013-05-01639.00645.00635.00642.002330014919900
2013-04-30634.00638.00632.00637.001630010347000
2013-04-26635.00638.00630.00634.002080013159400
2013-04-25633.00638.00630.00638.001700010772500
2013-04-24637.00637.00628.00631.004260026918200
2013-04-23640.00647.00632.00637.002570016409400
2013-04-22614.00630.00613.00630.004640028717800
2013-04-19607.00610.00607.00610.001690010285100
2013-04-18608.00610.00603.00608.002260013730700
2013-04-17609.00609.00605.00608.00132008014900
2013-04-16608.00609.00605.00607.00123007463200
2013-04-15608.00615.00606.00611.001720010492000
2013-04-12607.00608.00600.00605.002250013607900
2013-04-11602.00606.00599.00600.001790010773400
2013-04-10598.00601.00598.00601.00143008575400
2013-04-09608.00608.00596.00598.002340014103100
2013-04-08600.00610.00596.00596.001890011354600
2013-04-05607.00607.00590.00590.00160009591100
2013-04-04596.00600.00586.00600.00134007988200
2013-04-03583.00595.00577.00594.0059003460900
2013-04-02575.00591.00550.00589.001990011384200
2013-04-01595.00600.00576.00576.002550014985300
2013-03-29610.00610.00590.00595.002270013666900
2013-03-28614.00620.00610.00610.00147009025300
2013-03-27622.00623.00601.00609.002040012522800
2013-03-26622.00624.00618.00622.00111006896700
2013-03-25620.00625.00613.00622.002480015368200
2013-03-22605.00619.00600.00613.003970024178700
2013-03-21597.00601.00594.00599.002010012002100
2013-03-19580.00593.00580.00592.002250013166900
2013-03-18575.00586.00572.00585.003490020177700
2013-03-15568.00568.00560.00564.00139007848200
2013-03-14557.00575.00552.00554.003910022015600
2013-03-13544.00552.00544.00547.00157008596200
2013-03-12551.00551.00547.00550.0077004233100
2013-03-11549.00550.00545.00545.00124006798200
2013-03-08545.00549.00536.00538.002190011872000
2013-03-07537.00545.00535.00545.001920010357200
2013-03-06527.00533.00526.00532.00125006629900
2013-03-05530.00531.00525.00525.00114006024400
2013-03-04525.00528.00525.00527.0086004522600
2013-03-01528.00528.00516.00523.00100005218000
2013-02-28523.00523.00520.00521.0077004018600
2013-02-27525.00525.00520.00524.0076003985200
2013-02-26525.00525.00520.00520.0053002767100
2013-02-25515.00525.00515.00525.00140007271800
2013-02-22512.00517.00512.00517.0023001183400
2013-02-21513.00517.00511.00511.00104005329800
2013-02-20514.00517.00514.00516.0033001702300
2013-02-19510.00518.00510.00513.0055002815600
2013-02-18517.00520.00509.00512.0087004480600
2013-02-15515.00520.00502.00517.00118006007700
2013-02-14522.00523.00514.00518.00145007511800
2013-02-13527.00528.00520.00525.0088004616600
2013-02-12529.00529.00525.00526.0073003846500
2013-02-08529.00529.00526.00527.0056002957200
2013-02-07529.00530.00520.00528.003190016742100
2013-02-06525.00529.00520.00525.00143007483900
2013-02-05525.00527.00522.00523.00134007030100
2013-02-04522.00525.00520.00523.00183009561800
2013-02-01523.00523.00519.00522.00122006362700
2013-01-31522.00523.00518.00521.0069003590100
2013-01-30519.00524.00519.00520.0075003913200
2013-01-29520.00524.00518.00518.0070003650500
2013-01-28516.00522.00516.00518.0093004831000
2013-01-25513.00520.00513.00515.0077003964400
2013-01-24516.00517.00511.00513.00160008236200
2013-01-23525.00527.00521.00523.0061003188400
2013-01-22529.00530.00524.00525.0066003477200
2013-01-21524.00530.00523.00529.0066003472400
2013-01-18525.00526.00521.00526.00115006006700
2013-01-17529.00529.00523.00525.0071003731000
2013-01-16529.00530.00525.00529.0086004528800
2013-01-15524.00529.00523.00526.00102005367700
2013-01-11522.00523.00518.00521.0094004892400
2013-01-10513.00519.00511.00517.0088004535500
2013-01-09510.00510.00504.00508.0047002378000
2013-01-08505.00510.00504.00510.0065003295500
2013-01-07510.00510.00501.00504.00101005115300
2013-01-04500.00503.00495.00503.00179008935200
2012-12-28500.00500.00495.00497.0075003739100
2012-12-27499.00500.00496.00500.0082004085600
2012-12-26493.00498.00493.00498.0076003761400
2012-12-25498.00498.00491.00495.0081004016000
2012-12-21490.00491.00488.00488.0056002740500
2012-12-20490.00491.00486.00489.00124006060200
2012-12-19488.00492.00487.00488.0099004837100
2012-12-18488.00489.00487.00487.0035001707700
2012-12-17484.00486.00483.00486.0078003782500
2012-12-14480.00484.00479.00483.0095004569000
2012-12-13481.00485.00479.00483.00133006406600
2012-12-12486.00486.00478.00482.00101004863300
2012-12-11485.00487.00480.00485.00122005889700
2012-12-10486.00489.00481.00487.00193009357000
2012-12-07486.00492.00483.00489.002730013269700
2012-12-06490.00498.00487.00496.007490036797100
2012-12-05519.00525.00513.00524.001990010356700
2012-12-04509.00517.00508.00509.00118006060500
2012-12-03511.00518.00508.00508.0092004711600
2012-11-30515.00515.00510.00511.00110005640000
2012-11-29504.00512.00503.00509.00145007358600
2012-11-28504.00505.00500.00502.0068003421500
2012-11-27502.00505.00500.00504.00184009233400
2012-11-26496.00501.00496.00500.0099004942400
2012-11-22499.00499.00492.00493.0084004155600
2012-11-21498.00500.00496.00498.00147007325900
2012-11-20492.00495.00492.00493.001600789000
2012-11-19492.00494.00490.00494.0029001425000
2012-11-16491.00491.00487.00490.0051002496500
2012-11-15492.00493.00490.00492.0042002066800
2012-11-14490.00493.00489.00492.00107005254500
2012-11-13496.00496.00488.00489.0080003935700
2012-11-12502.00502.00494.00498.0066003284000
2012-11-09503.00506.00498.00502.0092004624100
2012-11-08498.00503.00495.00503.0057002839000
2012-11-07497.00500.00496.00496.0047002342700
2012-11-06504.00504.00495.00496.0056002793800
2012-11-05507.00507.00495.00501.002670013406800
2012-11-02490.00493.00484.00491.00127006208600
2012-11-01488.00491.00487.00489.0042002052000
2012-10-31491.00493.00487.00489.00113005536100
2012-10-30492.00493.00487.00488.00106005187700
2012-10-29484.00493.00484.00488.00163007951100
2012-10-26485.00485.00481.00481.0053002555300
2012-10-25481.00484.00480.00484.0060002887600
2012-10-24476.00480.00470.00480.00159007520100
2012-10-23475.00476.00474.00476.0045002135900
2012-10-22475.00476.00472.00473.0045002133000
2012-10-19476.00478.00473.00475.0031001470400
2012-10-18472.00479.00472.00479.0066003134300
2012-10-17468.00472.00468.00471.0068003192500
2012-10-16480.00481.00467.00467.002280010776300
2012-10-15485.00485.00481.00481.0054002612700
2012-10-12479.00489.00479.00483.0063003040600
2012-10-11477.00483.00477.00480.0047002249700
2012-10-10482.00482.00476.00479.0076003638900
2012-10-09480.00482.00478.00480.0096004604400
2012-10-05477.00480.00476.00476.00134006401000
2012-10-04473.00474.00472.00474.0029001372000
2012-10-03472.00472.00468.00472.00172008077800
2012-10-02470.00470.00467.00469.0059002765000
2012-10-01470.00471.00467.00468.0094004413500
2012-09-28471.00472.00467.00471.00100004705000
2012-09-27468.00468.00464.00468.0075003491400
2012-09-26469.00470.00464.00468.0084003917400
2012-09-25470.00471.00467.00470.0061002855100
2012-09-24471.00473.00468.00470.00103004842700
2012-09-21472.00473.00468.00468.00132006207200
2012-09-20474.00476.00469.00472.00162007654100
2012-09-19468.00472.00467.00470.0080003755300
2012-09-18465.00469.00465.00467.0064002988200
2012-09-14465.00466.00460.00460.0053002452100
2012-09-13459.00464.00459.00459.0096004436600
2012-09-12459.00460.00455.00456.0050002286300
2012-09-11456.00461.00456.00461.0090004114600
2012-09-10466.00466.00462.00465.001600742600
2012-09-07475.00475.00457.00466.00173008079300
2012-09-06479.00481.00466.00466.003820018056100
2012-09-05470.00471.00460.00465.0092004292100
2012-09-04456.00470.00455.00470.0060002792900
2012-09-03455.00455.00453.00455.002000909500
2012-08-31454.00455.00451.00455.002200995700
2012-08-30451.00452.00450.00452.0035001578500
2012-08-29454.00454.00450.00450.0051002301700
2012-08-28460.00460.00456.00456.0024001099300
2012-08-27461.00461.00459.00460.0022001011400
2012-08-24462.00462.00458.00458.0027001242800
2012-08-23457.00460.00457.00460.001400641200
2012-08-22459.00459.00457.00457.001700779800
2012-08-21457.00459.00455.00457.0035001599800
2012-08-20462.00463.00458.00458.0038001750500
2012-08-17460.00460.00453.00454.0022001001800
2012-08-16454.00462.00453.00454.0062002834600
2012-08-15453.00460.00452.00452.0038001726200
2012-08-14451.00455.00451.00453.0051002307000
2012-08-13448.00452.00447.00451.0045002019200
2012-08-10446.00450.00445.00449.0099004419700
2012-08-09450.00458.00450.00453.0028001272200
2012-08-08445.00450.00443.00445.0084003740400
2012-08-07455.00455.00448.00448.00111004998700
2012-08-06465.00465.00456.00456.00120005500400
2012-08-03470.00472.00459.00463.00128005959100
2012-08-02476.00476.00468.00473.0091004294700
2012-08-01475.00476.00473.00473.0033001568100
2012-07-31477.00484.00475.00478.00154007350600
2012-07-30484.00485.00477.00478.00134006444500
2012-07-27484.00497.00483.00486.005010024445900
2012-07-26518.00521.00512.00521.002240011585800
2012-07-25516.00520.00514.00519.00131006770300
2012-07-24523.00523.00508.00517.00106005455200
2012-07-23528.00529.00520.00524.002500013117200
2012-07-20531.00532.00528.00529.00130006892600
2012-07-19530.00533.00529.00531.0064003391700
2012-07-18533.00533.00530.00531.00144007656000
2012-07-17534.00535.00529.00533.003130016662500
2012-07-13529.00532.00529.00531.00115006098800
2012-07-12528.00534.00528.00530.002320012297300
2012-07-11527.00529.00526.00529.0070003691600
2012-07-10529.00531.00527.00530.00127006720500
2012-07-09532.00532.00529.00529.001970010449200

   ※ 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