[3172 東証1部] ティーライフ 日足 時系列データ

[3172 東証1部] ティーライフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171373.001383.001365.001375.00830011398300
2017-11-161350.001390.001350.001373.002770037835700
2017-11-151385.001394.001378.001387.001470020352400
2017-11-141399.001400.001392.001394.0038005307400
2017-11-131393.001399.001389.001390.0052007239900
2017-11-101391.001401.001389.001394.00810011285200
2017-11-091410.001419.001393.001402.001350018993800
2017-11-081409.001409.001400.001406.0054007578300
2017-11-071414.001419.001406.001409.0063008895500
2017-11-061427.001427.001413.001414.001060015056700
2017-11-021419.001434.001414.001428.001140016234300
2017-11-011415.001419.001404.001412.001330018756300
2017-10-311400.001419.001400.001416.001160016360600
2017-10-301394.001400.001391.001400.001480020666000
2017-10-271387.001394.001387.001394.0053007375400
2017-10-261388.001390.001384.001385.0034004712900
2017-10-251382.001389.001381.001382.002550035267000
2017-10-241398.001417.001385.001400.002200030814000
2017-10-231393.001400.001389.001396.00720010043600
2017-10-201391.001395.001391.001393.0057007936900
2017-10-191395.001403.001394.001394.00800011182300
2017-10-181402.001404.001398.001399.00930013026800
2017-10-171403.001408.001401.001402.0049006876100
2017-10-161405.001408.001400.001404.0063008854000
2017-10-131392.001403.001392.001402.00860012025700
2017-10-121393.001399.001393.001395.00750010471000
2017-10-111399.001403.001390.001393.00750010480100
2017-10-101390.001400.001390.001400.0059008228200
2017-10-061397.001407.001391.001397.00910012713300
2017-10-051392.001399.001392.001396.0053007396800
2017-10-041409.001409.001390.001399.001410019762900
2017-10-031370.001405.001370.001402.002190030465800
2017-10-021350.001380.001335.001371.005180070280900
2017-09-291395.001403.001388.001394.001300018133300
2017-09-281406.001406.001393.001404.001200016795500
2017-09-271392.001408.001387.001407.00980013678300
2017-09-261410.001410.001385.001392.001720023985600
2017-09-251413.001414.001394.001400.001190016689500
2017-09-221414.001420.001401.001406.00980013787700
2017-09-211435.001440.001408.001414.002230031616500
2017-09-201458.001470.001427.001442.002200031896300
2017-09-191418.001457.001418.001450.002950042403200
2017-09-151390.001418.001390.001413.002250031645600
2017-09-141376.001398.001373.001393.001900026294700
2017-09-131360.001374.001354.001371.001680022915300
2017-09-121357.001362.001349.001360.002120028696100
2017-09-111372.001377.001356.001360.001510020603500
2017-09-081353.001368.001349.001366.001810024553300
2017-09-071367.001381.001352.001357.002530034406200
2017-09-061386.001394.001357.001362.003380046237300
2017-09-051444.001495.001404.001404.00100800145200500
2017-09-041601.001601.001566.001590.002680042514400
2017-09-011619.001624.001566.001600.003240051907000
2017-08-311580.001609.001580.001607.002340037324200
2017-08-301560.001575.001554.001573.001170018320900
2017-08-291561.001561.001543.001551.001170018146700
2017-08-281537.001575.001537.001564.001140017685200
2017-08-251532.001535.001524.001526.00720011009700
2017-08-241520.001538.001516.001532.0044006730000
2017-08-231525.001526.001506.001521.00720010923900
2017-08-221530.001530.001518.001525.0052007919300
2017-08-211544.001551.001524.001531.001060016288900
2017-08-181557.001557.001545.001555.00890013796900
2017-08-171556.001575.001553.001557.00670010457700
2017-08-161552.001567.001552.001556.001040016220500
2017-08-151527.001551.001527.001550.001410021674800
2017-08-141536.001550.001511.001527.001910029262100
2017-08-101570.001570.001547.001550.001110017229300
2017-08-091588.001588.001558.001573.001320020787800
2017-08-081600.001602.001589.001598.0033005273300
2017-08-071585.001606.001580.001598.001370021848700
2017-08-041606.001606.001579.001595.001770028108500
2017-08-031603.001609.001594.001608.001570025173000
2017-08-021612.001624.001606.001608.001490024067300
2017-08-011590.001620.001590.001619.001720027524000
2017-07-311625.001625.001600.001605.001320021228100
2017-07-281589.001623.001582.001621.004260068059500
2017-07-271605.001616.001580.001580.0076700122800300
2017-07-261631.001635.001616.001617.0085600139218700
2017-07-251633.001638.001630.001635.003780061739400
2017-07-241644.001653.001633.001634.005460089538300
2017-07-211653.001659.001647.001647.003230053318000
2017-07-201641.001666.001638.001660.002400039694800
2017-07-191658.001663.001645.001647.002980049203700
2017-07-181671.001677.001659.001664.003860064356000
2017-07-141670.001678.001668.001674.001390023238200
2017-07-131683.001693.001671.001671.002790046815300
2017-07-121690.001690.001682.001688.001810030519000
2017-07-111696.001701.001687.001690.002180036874900
2017-07-101718.001718.001697.001705.003000051169500
2017-07-071702.001717.001700.001704.002380040570800
2017-07-061704.001723.001704.001710.001990034059800
2017-07-051714.001724.001700.001711.002230038103600
2017-07-041726.001729.001713.001715.003790065276600
2017-07-031734.001737.001727.001727.001350023373300
2017-06-301717.001737.001713.001729.003230055584600
2017-06-291760.001760.001741.001751.001720030097500
2017-06-281754.001770.001742.001755.002070036332600
2017-06-271754.001754.001730.001746.001680029236200
2017-06-261745.001745.001727.001734.001160020139500
2017-06-231735.001735.001722.001733.001360023530100
2017-06-221754.001754.001732.001735.001150019980800
2017-06-211748.001748.001732.001735.001270022088700
2017-06-201754.001754.001733.001733.001320022967700
2017-06-191748.001749.001732.001738.001400024350700
2017-06-161758.001758.001719.001736.001490025822900
2017-06-151715.001735.001712.001718.00970016672600
2017-06-141693.001733.001688.001708.001940033301300
2017-06-131668.001681.001661.001680.001210020194700
2017-06-121715.001715.001668.001677.002290038625000
2017-06-091732.001740.001712.001716.001500025899400
2017-06-081758.001758.001725.001730.002190038122200
2017-06-071755.001755.001717.001723.004560079147400
2017-06-061800.001824.001758.001760.0094400169590600
2017-06-051875.001936.001868.001928.003710070608200
2017-06-021866.001866.001834.001858.001430026470300
2017-06-011805.001831.001805.001830.001170021307200
2017-05-311762.001900.001757.001805.001670030303100
2017-05-301765.001777.001765.001773.001190021055800
2017-05-291830.001830.001758.001774.001410025181200
2017-05-261856.001857.001813.001813.00850015582100
2017-05-251870.001870.001853.001856.00690012850000
2017-05-241845.001858.001829.001858.00850015660800
2017-05-231810.001836.001803.001829.00830015087800
2017-05-221786.001816.001786.001813.001440025942100
2017-05-191780.001789.001767.001786.00790014065700
2017-05-181765.001784.001742.001780.001100019412100
2017-05-171777.001790.001777.001790.00690012299900
2017-05-161776.001777.001768.001774.00610010824500
2017-05-151767.001777.001752.001776.00780013773200
2017-05-121774.001779.001748.001772.00710012523700
2017-05-111782.001788.001770.001776.00820014577900
2017-05-101761.001777.001761.001770.00670011842600
2017-05-091737.001767.001737.001759.001000017553600
2017-05-081734.001739.001721.001731.001060018360400
2017-05-021727.001727.001700.001703.001110018973000
2017-05-011742.001742.001720.001727.0048008312500
2017-04-281747.001747.001723.001742.001100019133800
2017-04-271746.001761.001702.001707.003820065692500
2017-04-261734.001747.001712.001721.001730029875100
2017-04-251661.001695.001661.001694.00980016492700
2017-04-241665.001665.001645.001659.00920015204500
2017-04-211654.001658.001640.001658.00660010890100
2017-04-201660.001662.001632.001654.00870014361300
2017-04-191604.001642.001604.001640.00630010273900
2017-04-181589.001613.001586.001613.0057009111700
2017-04-171539.001609.001539.001580.001160018284800
2017-04-141590.001596.001552.001569.001000015684000
2017-04-131534.001575.001528.001575.00940014571900
2017-04-121610.001610.001538.001566.002210034541400
2017-04-111605.001617.001604.001605.00650010460700
2017-04-101630.001650.001604.001613.001070017381800
2017-04-071609.001642.001587.001628.001290020818700
2017-04-061614.001634.001555.001589.003840061061200
2017-04-051700.001727.001620.001639.003810063532000
2017-04-041820.001837.001710.001737.002880051303900
2017-04-031862.001875.001801.001805.001540028377400
2017-03-311902.001926.001850.001850.002070039087100
2017-03-301835.001887.001827.001887.001570029088100
2017-03-291858.001858.001808.001844.001170021432600
2017-03-281770.001836.001754.001787.002790049986100
2017-03-271714.001765.001702.001730.001860032100200
2017-03-241700.001705.001688.001705.00600010183200
2017-03-231680.001698.001680.001695.00860014550500
2017-03-221688.001688.001676.001678.00940015827200
2017-03-211679.001698.001677.001691.001650027873300
2017-03-171693.001693.001654.001679.00840014074600
2017-03-161637.001670.001633.001666.0055009104100
2017-03-151660.001678.001650.001664.00800013322000
2017-03-141650.001680.001645.001645.00800013238200
2017-03-131629.001646.001629.001642.00860014083700
2017-03-101600.001630.001599.001623.002540040950000
2017-03-091650.001650.001618.001624.00980015997500
2017-03-081679.001679.001630.001663.00890014742900
2017-03-071675.001680.001648.001680.001320021961900
2017-03-061690.001691.001663.001678.003490058537800
2017-03-031631.001716.001631.001715.004670078412700
2017-03-021605.001630.001588.001630.001720027614500
2017-03-011560.001608.001560.001603.001520023975300
2017-02-281650.001650.001557.001560.003930063607900
2017-02-271684.001684.001539.001596.0077500124183100
2017-02-241478.001480.001463.001473.0067009857300
2017-02-231470.001474.001463.001474.0047006913300
2017-02-221474.001479.001468.001472.0049007222200
2017-02-211469.001469.001441.001468.0047006878100
2017-02-201459.001461.001446.001460.00690010053000
2017-02-171438.001449.001430.001449.0068009812300
2017-02-161406.001427.001406.001426.0059008354700
2017-02-151395.001415.001395.001408.0067009421000
2017-02-141400.001404.001397.001397.00750010510600
2017-02-131386.001405.001386.001397.0071009906600
2017-02-101382.001388.001380.001386.0049006778000
2017-02-091377.001385.001376.001382.0041005658900
2017-02-081369.001384.001369.001375.0060008253700
2017-02-071362.001396.001362.001373.0065008928100
2017-02-061363.001373.001350.001360.001520020705100
2017-02-031403.001407.001366.001374.001420019754400
2017-02-021419.001419.001401.001403.0070009875000
2017-02-011427.001427.001410.001414.00720010211700
2017-01-311407.001417.001399.001401.00950013355900
2017-01-301447.001447.001409.001409.001220017425200
2017-01-271468.001468.001440.001447.001110016115400
2017-01-261449.001474.001449.001469.001600023344800
2017-01-251440.001445.001435.001445.001260018140500
2017-01-241429.001440.001429.001439.001030014799100
2017-01-231418.001431.001413.001419.00830011803500
2017-01-201419.001419.001406.001406.0053007488700
2017-01-191396.001421.001396.001415.001000014114500
2017-01-181390.001395.001384.001395.00800011121500
2017-01-171390.001394.001380.001392.00750010413500
2017-01-161384.001395.001376.001391.001530021161900
2017-01-131387.001395.001387.001393.0050006955100
2017-01-121400.001400.001371.001387.001460020247600
2017-01-111428.001428.001401.001401.001420020054200
2017-01-101413.001421.001410.001421.00920013014700
2017-01-061411.001420.001410.001412.00920013008100
2017-01-051428.001428.001409.001413.00890012598200
2017-01-041402.001409.001398.001405.001860026131100
2016-12-301396.001402.001382.001402.001500020919600
2016-12-291371.001394.001371.001394.001000013853500
2016-12-281380.001397.001380.001391.0071009854400
2016-12-271390.001395.001383.001387.001160016114300
2016-12-261351.001389.001332.001384.002640036025000
2016-12-221344.001345.001321.001345.001220016316000
2016-12-211342.001342.001325.001342.0059007881400
2016-12-201345.001346.001326.001343.0069009236600
2016-12-191330.001339.001330.001339.001030013747100
2016-12-161345.001348.001332.001333.00780010449600
2016-12-151344.001349.001337.001345.00870011676800
2016-12-141348.001351.001335.001344.00820011009400
2016-12-131334.001349.001334.001348.0063008446600
2016-12-121355.001355.001324.001344.001420019021300
2016-12-091331.001337.001305.001320.002030026813200
2016-12-081366.001377.001332.001354.002760037283100
2016-12-071360.001394.001351.001385.004510061788200
2016-12-061473.001473.001360.001393.00109000154293300
2016-12-051267.001295.001249.001293.002470031336400
2016-12-021222.001240.001210.001224.002400029363600
2016-12-011220.001258.001210.001241.003790046960700
2016-11-301202.001252.001193.001193.0086100105273800
2016-11-291231.001252.001185.001252.00145000175190700
2016-11-281257.001320.001232.001253.004800060379300
2016-11-251279.001287.001268.001270.001230015709500
2016-11-241290.001304.001290.001290.00970012540000
2016-11-221299.001313.001285.001296.001620020987500
2016-11-211325.001330.001286.001322.002210028880200
2016-11-181332.001363.001332.001337.00760010207100
2016-11-171295.001362.001291.001346.001870024677700
2016-11-161279.001286.001271.001280.001710021876100
2016-11-151371.001373.001250.001290.001950025694500

   ※ 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