[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 
2017-04-281747.001747.001723.001742.001100019133800
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
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

   ※ 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