[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 
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
2016-11-141412.001415.001387.001390.00850011912500
2016-11-111406.001420.001368.001419.001100015347100
2016-11-101447.001447.001389.001399.001490021018800
2016-11-091461.001461.001304.001377.002180029861400
2016-11-081480.001480.001435.001465.00870012736200
2016-11-071466.001488.001454.001480.002180032121500
2016-11-041429.001484.001411.001466.003040043691600
2016-11-021480.001480.001432.001437.002220032283900
2016-11-011503.001515.001414.001484.005100074793200
2016-10-311489.001502.001462.001497.002730040657900
2016-10-281490.001497.001458.001489.004330064164500
2016-10-271379.001480.001372.001471.005050071743000
2016-10-261339.001370.001339.001370.001920026010500
2016-10-251371.001371.001301.001318.003150042437500
2016-10-241360.001378.001349.001371.002570035198400
2016-10-211366.001370.001328.001370.002920039396200
2016-10-201326.001370.001326.001366.004770064252200
2016-10-191250.001313.001249.001310.004220053758300
2016-10-181209.001248.001209.001246.003150038671300
2016-10-171192.001209.001192.001192.002400028790400
2016-10-141195.001201.001186.001192.001440017163300
2016-10-131226.001230.001200.001208.002360028673100
2016-10-121208.001233.001200.001226.002000024324800
2016-10-111220.001235.001205.001231.003380041154400
2016-10-071239.001247.001220.001233.003490043216200
2016-10-061220.001243.001188.001240.007910096260900
2016-10-051199.001211.001161.001184.00175700208820200
2016-10-041108.001118.001104.001114.00960010648400
2016-10-031074.001120.001065.001115.004030044170900
2016-09-301065.001075.001060.001073.001110011821600
2016-09-291060.001070.001048.001062.0040004224300
2016-09-281068.001071.001040.001063.001240013195900
2016-09-271059.001070.001040.001069.001320013955500
2016-09-261045.001078.001037.001067.003640038591500
2016-09-231019.001054.001019.001052.003360034996600
2016-09-211011.001026.001010.001022.001310013342900
2016-09-201014.001021.001006.001016.0072007312900
2016-09-161035.001037.001020.001025.0088009034000
2016-09-151045.001049.001015.001037.001770018310700
2016-09-141017.001044.001017.001044.002440025278500
2016-09-131002.001028.001002.001028.001480015053700
2016-09-121010.001012.00999.001001.001270012771900
2016-09-091019.001024.001010.001020.001370013969600
2016-09-081030.001035.001011.001019.001830018758100
2016-09-071003.001043.001000.001030.006050061707000
2016-09-061048.001049.00990.00995.00139000141650700
2016-09-05939.00967.00938.00949.001960018546600
2016-09-02934.00934.00930.00932.0032002981600
2016-09-01931.00935.00930.00930.0017001583900
2016-08-31929.00930.00922.00927.0055005094100
2016-08-30924.00928.00921.00926.0025002309500
2016-08-29920.00930.00920.00924.0037003416900
2016-08-26922.00923.00919.00921.0069006355200
2016-08-25932.00932.00922.00922.0044004070200
2016-08-24933.00934.00925.00932.0065006047800
2016-08-23933.00934.00925.00934.0065006031200
2016-08-22935.00936.00931.00934.0069006444000
2016-08-19934.00942.00934.00936.0045004213800
2016-08-18938.00941.00935.00941.0049004589800
2016-08-17936.00939.00932.00938.0057005325900
2016-08-16940.00944.00936.00938.0038003565000
2016-08-15936.00940.00936.00940.0024002251400
2016-08-12938.00944.00934.00938.0054005066400
2016-08-10937.00947.00933.00938.0088008256400
2016-08-09942.00942.00927.00927.001100010288800
2016-08-08938.00945.00935.00942.0095008940700
2016-08-05942.00942.00936.00936.0075007046500
2016-08-04931.00937.00930.00937.0093008682000
2016-08-03937.00937.00923.00932.0076007068000
2016-08-02934.00935.00920.00927.002110019578400
2016-08-01919.00928.00919.00924.001260011623500
2016-07-29926.00926.00907.00918.001350012355000
2016-07-28934.00937.00915.00929.002400022175500
2016-07-27938.00953.00921.00934.007250067835500
2016-07-261005.001014.00995.001011.005930059487800
2016-07-251006.001013.001001.001006.004450044831900
2016-07-221008.001017.001007.001015.002170021946000
2016-07-211007.001019.001006.001010.003440034805800
2016-07-201008.001018.001007.001016.001380013971300
2016-07-191012.001015.001006.001014.001670016883400
2016-07-151012.001019.001009.001014.001530015501800
2016-07-141011.001025.001009.001016.001210012275800
2016-07-131021.001041.001021.001025.003120032234800
2016-07-121019.001035.001018.001020.002630027062800
2016-07-111007.001020.001000.001018.003060030972200
2016-07-081018.001023.001006.001007.001260012787200
2016-07-071050.001050.001010.001028.002710028015800
2016-07-061000.001031.00990.001025.002510025207200
2016-07-051035.001072.001009.001015.004440046508900
2016-07-041010.001034.001001.001034.002220022522300
2016-07-01990.001018.00990.001010.002450024636000
2016-06-30980.00998.00980.00991.002250022275800
2016-06-29961.00980.00961.00979.001830017741200
2016-06-28930.00959.00929.00957.003360031653600
2016-06-27930.00965.00899.00957.003500032549600
2016-06-241006.001006.00899.00935.003180029965400
2016-06-23997.00999.00991.00993.0062006174400
2016-06-221000.001000.00985.00986.0064006369100
2016-06-21983.00995.00983.00995.0055005445200
2016-06-20977.00993.00975.00980.0068006682200
2016-06-17980.00998.00975.00977.001160011430900
2016-06-161005.001005.00975.00978.001070010574000
2016-06-151005.001009.00962.00996.002920029025800
2016-06-141025.001025.001001.001005.002190022152900
2016-06-131056.001056.001042.001042.001620016995500
2016-06-101068.001075.001065.001072.0076008129400
2016-06-091081.001081.001040.001070.001590016937300
2016-06-081088.001092.001079.001081.0087009425200
2016-06-071074.001095.001074.001088.00930010079000
2016-06-061042.001080.001026.001060.001920020149000
2016-06-031100.001110.001090.001090.002010022047400
2016-06-021081.001095.001079.001081.0089009655900
2016-06-011103.001109.001085.001086.001000010982600
2016-05-311110.001113.001100.001106.0052005760400
2016-05-301117.001128.001090.001109.002270025319700
2016-05-271120.001129.001112.001117.001420015911400
2016-05-261098.001109.001092.001109.001690018603500
2016-05-251083.001091.001082.001088.001250013576300
2016-05-241060.001078.001058.001078.0086009175600
2016-05-231056.001058.001047.001058.0060006327400
2016-05-201033.001048.001033.001048.001180012250300
2016-05-191025.001036.001025.001033.0051005254700
2016-05-181048.001049.001025.001025.001500015587000
2016-05-171041.001059.001041.001048.0085008885900
2016-05-161060.001068.001050.001050.0072007635600
2016-05-131061.001070.001046.001067.00960010160200
2016-05-121058.001068.001053.001061.001150012192900
2016-05-111065.001069.001033.001052.001810019025300
2016-05-101088.001088.001056.001064.001430015307300
2016-05-091088.001088.001070.001071.0083008978500
2016-05-061054.001064.001050.001064.0078008242300
2016-05-021034.001048.001034.001040.001170012144200
2016-04-281086.001092.001051.001052.001320014101400
2016-04-271072.001077.001071.001077.0040004288000
2016-04-261093.001097.001072.001074.001160012586700
2016-04-251069.001098.001063.001090.001830019608600
2016-04-221058.001063.001054.001063.0068007207600
2016-04-211059.001062.001055.001056.0055005824000
2016-04-201055.001056.001047.001056.0044004637800
2016-04-191049.001055.001047.001050.0049005148100
2016-04-181024.001039.001021.001039.0035003598900
2016-04-151048.001050.001039.001040.0034003549200
2016-04-141054.001054.001031.001048.0060006272500
2016-04-131030.001055.001026.001048.002890029843200
2016-04-121010.001022.001010.001022.0041004165200
2016-04-11999.001002.00999.001002.0020001998800
2016-04-08995.001000.00991.00993.0085008457000
2016-04-071009.001009.00998.001000.0027002714000
2016-04-06998.001008.00992.001000.0045004501400
2016-04-051017.001020.00991.001004.0098009834200
2016-04-041013.001020.001005.001017.0063006375300
2016-04-011039.001039.001007.001017.0081008266500
2016-03-311060.001060.001015.001015.001070011092900
2016-03-301064.001067.001045.001057.0062006560300
2016-03-291039.001060.001032.001059.001070011190200
2016-03-281024.001044.001023.001034.001820018877200
2016-03-251004.001026.001001.001024.0071007200600
2016-03-241005.001005.00999.001004.0030003008900
2016-03-231014.001014.00999.00999.0060006025800
2016-03-221017.001019.001010.001010.0067006804300
2016-03-181002.001011.00995.001005.0064006414900
2016-03-171019.001019.001009.001014.0042004258400
2016-03-161010.001015.00999.001014.0092009285400
2016-03-151000.001005.00994.001003.0067006705000
2016-03-141016.001016.00989.00990.001710017173600
2016-03-11959.00967.00958.00967.0024002307300
2016-03-10948.00957.00947.00957.0033003134500
2016-03-09946.00951.00946.00948.0060005678400
2016-03-08953.00953.00941.00951.0071006727000
2016-03-071000.001008.00958.00963.002220021795800
2016-03-04981.00995.00979.00989.001770017427100
2016-03-03974.00980.00965.00980.0033003210400
2016-03-02980.00984.00972.00974.001040010186700
2016-03-01947.00977.00941.00977.00104009972300
2016-02-29937.00949.00937.00947.0054005102000
2016-02-26947.00947.00922.00936.0049004588900
2016-02-25921.00940.00918.00940.0041003818200
2016-02-24905.00935.00905.00921.0080007367100
2016-02-23930.00930.00913.00921.0040003681100
2016-02-22916.00925.00916.00925.0045004132900
2016-02-19923.00923.00901.00921.0036003303300
2016-02-18936.00936.00921.00922.0041003805900
2016-02-17901.00914.00900.00909.0047004246700
2016-02-16862.00919.00862.00897.00100008962100
2016-02-15869.00870.00832.00856.001410011987300
2016-02-12880.00894.00822.00824.003520030005700
2016-02-10928.00950.00920.00920.001780016667200
2016-02-09945.00950.00927.00943.001590014911600
2016-02-08954.00954.00943.00952.0027002565200
2016-02-05940.00965.00938.00958.001150010915300
2016-02-04953.00955.00948.00955.0074007051700
2016-02-03950.00966.00941.00952.0088008375700
2016-02-02952.00969.00944.00965.0086008233200
2016-02-01949.00962.00942.00958.0074007034500
2016-01-29915.00939.00915.00938.0068006264200
2016-01-28930.00933.00927.00930.0016001488000
2016-01-27930.00934.00928.00931.0036003348300
2016-01-26933.00936.00926.00932.0037003444500
2016-01-25939.00945.00930.00935.0061005721000
2016-01-22900.00931.00900.00920.001340012178400
2016-01-21895.00900.00871.00873.002020017953000
2016-01-20915.00927.00904.00904.001200010928500
2016-01-19919.00922.00912.00913.0033003025100
2016-01-18905.00925.00892.00918.001600014485700
2016-01-15949.00952.00930.00940.00103009636300
2016-01-14953.00953.00935.00947.0073006884700
2016-01-13934.00958.00934.00950.0087008215500
2016-01-12962.00964.00922.00924.003000028258400
2016-01-08958.00972.00958.00972.001110010677500
2016-01-07973.00974.00971.00973.0055005347800
2016-01-06985.00995.00973.00974.0090008842400
2016-01-05980.00990.00980.00988.0063006188600
2016-01-04999.00999.00980.00989.001570015566200
2015-12-30985.00995.00985.00986.0067006633400
2015-12-29971.00985.00971.00978.00101009882500
2015-12-28966.00978.00966.00972.001650016045400
2015-12-25967.00967.00950.00966.001460013984500
2015-12-24966.00973.00959.00967.002240021676300
2015-12-22937.00980.00935.00965.008600081624900
2015-12-21953.00957.00947.00952.001180011227700
2015-12-18975.00975.00959.00960.0088008502700
2015-12-17990.00999.00968.00975.001430014014200
2015-12-16987.00999.00981.00985.001610015863000
2015-12-151005.001010.001000.001001.0092009248800
2015-12-141012.001012.001000.001001.0075007547500
2015-12-111013.001013.001000.001012.0091009150900
2015-12-101028.001028.001018.001019.0092009392700
2015-12-091025.001027.001011.001026.0063006418400
2015-12-081035.001062.001023.001027.001020010545600
2015-12-071070.001070.001010.001028.007180075501000
2015-12-04971.00979.00960.00976.0088008546000
2015-12-03969.00974.00965.00972.0038003684600
2015-12-02950.00969.00950.00968.001840017635800
2015-12-01943.00947.00943.00947.0048004533500
2015-11-30930.00943.00930.00943.0053004962600
2015-11-27927.00930.00927.00930.0013001207600
2015-11-26919.00928.00919.00926.0047004336300

   ※ 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