[3356 JQスタンダード] テリロジー 日足 時系列データ

[3356 JQスタンダード] テリロジー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-128970.008970.008600.008810.003442999600
2013-07-118810.008810.008550.008690.007786824760
2013-07-108070.009290.008070.008750.00251621727870
2013-07-098190.008190.008000.008060.003853136540
2013-07-087850.008220.007760.008100.004023214320
2013-07-057780.007900.007510.007850.002481894940
2013-07-047760.007800.007670.007750.00124957020
2013-07-037760.007770.007570.007760.0030231250
2013-07-027680.007760.007480.007760.00125942740
2013-07-017320.007670.007320.007670.0092694370
2013-06-287300.007600.007280.007600.001711257290
2013-06-277160.007290.007000.007290.002331658440
2013-06-267600.007600.007100.007150.002291683130
2013-06-257700.007850.007600.007600.005083908910
2013-06-247850.007890.007650.007650.001491154960
2013-06-217750.007870.007650.007850.001511165610
2013-06-207660.008200.007650.008200.004823874150
2013-06-197900.007900.007660.007870.0056441890
2013-06-187400.007980.007380.007720.002491885500
2013-06-177700.007850.007520.007640.0096736040
2013-06-147760.007770.007550.007700.002832162420
2013-06-137530.007590.007400.007570.0074560120
2013-06-127500.007840.007300.007530.003532607340
2013-06-117450.007770.007450.007770.00125944980
2013-06-107650.007890.007310.007450.002191648250
2013-06-077570.008000.007000.007410.006194521770
2013-06-068300.008500.007830.008130.003002421520
2013-06-058450.008460.008200.008450.0044364330
2013-06-048310.008500.008060.008470.003893216570
2013-06-038430.008690.008200.008230.002271918500
2013-05-318500.008580.008310.008580.001321111940
2013-05-308780.008780.008300.008300.001961676420
2013-05-298390.008900.008390.008820.003573063050
2013-05-288790.008790.008510.008690.001391196690
2013-05-278900.008910.008320.008710.005464705240
2013-05-249490.009700.008800.009000.008297674410
2013-05-239610.0010110.008990.008990.00165715576950
2013-05-229400.0010140.009210.0010050.00181817761510
2013-05-219300.009300.008930.009200.005124666690
2013-05-208910.009290.008700.009090.009448495830
2013-05-178530.009000.008350.008940.007896826030
2013-05-169370.009950.008120.008790.00155413707110
2013-05-1510310.0012800.008630.009310.0012584140720600
2013-05-149100.0010480.008860.0010010.00343434131160
2013-05-138900.009410.008700.008980.00214119294540
2013-05-108400.008590.008310.008580.0010008436830
2013-05-098340.008340.008180.008250.00101836690
2013-05-088320.008400.008180.008200.003142595180
2013-05-078130.008390.008100.008390.003372767900
2013-05-028130.008190.008100.008110.00121983880
2013-05-018170.008190.008050.008180.0076614640
2013-04-308090.008200.008060.008170.001701376280
2013-04-268210.008290.008090.008090.003662999450
2013-04-258400.008400.008100.008310.007035768460
2013-04-248480.008500.008270.008400.002512094990
2013-04-238500.008500.008330.008400.002311955020
2013-04-228670.008670.008250.008300.007336172810
2013-04-198540.008670.008500.008670.001661428640
2013-04-188200.008620.008200.008540.006475483450
2013-04-178450.008450.008200.008300.004854072960
2013-04-168200.008200.008000.008150.004643760920
2013-04-158400.008500.008050.008300.007195941940
2013-04-128020.008170.007900.008000.005064046710
2013-04-117500.008320.007490.008320.0011008701270
2013-04-107450.007700.007400.007410.002752067250
2013-04-097510.007600.007400.007430.002391789220
2013-04-087480.007650.007480.007560.0077581480
2013-04-057490.007700.007470.007500.003532680840
2013-04-047500.007640.007460.007590.0078585280
2013-04-037430.007690.007430.007650.0057433550
2013-04-027600.007610.007380.007510.003042292980
2013-04-017790.007800.007630.007630.002261750400
2013-03-297690.007710.007520.007710.0048366420
2013-03-287500.007730.007500.007730.0081615420
2013-03-277780.007800.007680.007800.00108835450
2013-03-267750.007780.007640.007780.0072555710
2013-03-257830.007830.007750.007810.0049382590
2013-03-227680.007750.007680.007740.0067517300
2013-03-217660.007820.007660.007700.001761360950
2013-03-197680.007790.007660.007720.0049376970
2013-03-187700.007830.007670.007670.004563534860
2013-03-157950.007970.007610.007850.002551988520
2013-03-148030.008030.007820.007900.00106835870
2013-03-137830.007940.007760.007920.001311028920
2013-03-127920.008000.007830.007980.00122965290
2013-03-117910.008190.007910.007980.001981586920
2013-03-088200.008200.007890.008000.007195760160
2013-03-078070.008270.008000.008200.001671369580
2013-03-067890.008300.007890.008070.003332692770
2013-03-057700.008100.007650.008040.003402684100
2013-03-047620.007800.007610.007670.001731324730
2013-03-017690.007730.007530.007620.0061465570
2013-02-287760.007790.007470.007690.001741322270
2013-02-277620.007790.007620.007690.005184011160
2013-02-267680.007750.007530.007690.001941492960
2013-02-257680.007700.007450.007690.002541935690
2013-02-227550.007680.007210.007680.003722765450
2013-02-217140.007430.007140.007300.003072253200
2013-02-207200.007330.007090.007120.0088630230
2013-02-197170.007300.007170.007190.001286540
2013-02-187050.007440.007050.007180.001751240920
2013-02-157370.007500.007110.007200.002762002040
2013-02-147530.007600.007310.007600.002021505890
2013-02-137600.007690.007380.007390.004683519310
2013-02-127610.007740.007610.007650.001591213620
2013-02-087710.007770.007580.007750.002071585740
2013-02-077850.007850.007700.007710.00107829620
2013-02-067820.007950.007700.007700.004373394550
2013-02-058040.008040.007710.007800.003132460670
2013-02-047790.007950.007710.007750.009087066140
2013-02-017800.008300.007540.007700.00450335223310
2013-01-318750.009300.008740.009000.005585049480
2013-01-308610.009000.008610.008820.006325619800
2013-01-298740.008800.008500.008600.004834177530
2013-01-288670.008800.008610.008700.001721505940
2013-01-258410.008660.008410.008600.004804085750
2013-01-248660.008750.008580.008710.002992576520
2013-01-238600.008740.008600.008720.003893384320
2013-01-228690.008700.008500.008700.003062621330
2013-01-218550.008770.008420.008570.002331995990
2013-01-188580.008750.008400.008550.002782374970
2013-01-178900.008900.008330.008570.006165285230
2013-01-168640.008900.008520.008870.005054371060
2013-01-158390.008660.008330.008660.005414594320
2013-01-118500.008580.008400.008530.001451237330
2013-01-108470.008600.008340.008540.001821542420
2013-01-098430.008490.008190.008430.002181819990
2013-01-088500.008680.008190.008280.005284405800
2013-01-078720.008720.008370.008550.004924193470
2013-01-048230.008870.008110.008690.003432902390
2012-12-288340.008340.008000.008220.00111901380
2012-12-278200.008340.008200.008340.002472043910
2012-12-268100.008200.008030.008200.0078634000
2012-12-257950.008120.007910.008080.004523621140
2012-12-218080.008130.007950.007950.005734598650
2012-12-208250.008300.008010.008180.002151754820
2012-12-198250.008320.008140.008180.001891554570
2012-12-188550.008600.008200.008330.004063414460
2012-12-177900.009180.007900.008440.00253221842210
2012-12-147500.007850.007470.007800.006865223500
2012-12-137300.007470.007230.007470.002491839720
2012-12-127350.007360.007150.007300.0070507080
2012-12-117220.007380.007200.007210.00136984190
2012-12-107390.007390.007200.007370.002261638900
2012-12-077200.007380.007200.007380.002201597460
2012-12-067300.007300.006960.007200.004052865590
2012-12-057200.007300.007180.007300.0027195620
2012-12-047340.007470.007230.007230.003902851170
2012-12-037260.007400.007150.007280.002832054290
2012-11-307150.007250.007040.007250.001711225120
2012-11-297020.007140.007000.007130.00140988660
2012-11-286900.007140.006900.007100.001821276130
2012-11-277000.007120.006980.007000.001070100
2012-11-267120.007120.007000.007050.00109769320
2012-11-227100.007100.007000.007030.0089626600
2012-11-217000.007120.006950.007090.00119834860
2012-11-207100.007100.006980.006980.001811271940
2012-11-196990.007100.006950.007020.001891331710
2012-11-166830.006950.006760.006950.0070481170
2012-11-156870.006870.006570.006830.002281536290
2012-11-146360.006730.006360.006730.00134885520
2012-11-136500.006620.006320.006460.002691740620
2012-11-126820.006820.006500.006770.003102051940
2012-11-096900.006950.006770.006930.00108738140
2012-11-087000.007030.006800.006970.001971354990
2012-11-077000.007200.006800.006800.007955478440
2012-11-067000.007000.006950.007000.0036250900
2012-11-057000.007070.006920.007000.002301612370
2012-11-027040.007040.006970.007000.00142993910
2012-11-017050.007100.006910.007040.002361651760
2012-10-317090.007170.006800.007030.007365153400
2012-10-307200.007300.007100.007280.0070503530
2012-10-297270.007300.007050.007180.001831322050
2012-10-267300.007300.007260.007280.0071516790
2012-10-257390.007400.007260.007320.0071521060
2012-10-247370.007370.007310.007320.0068498000
2012-10-237300.007350.007300.007350.0088645940
2012-10-227260.007290.007250.007290.0068494100
2012-10-197290.007370.007280.007300.001581157690
2012-10-187200.007320.007200.007270.002091517320
2012-10-177250.007270.007180.007270.00114822310
2012-10-167300.007300.007210.007280.00126913870
2012-10-157180.007320.007180.007290.00113820490
2012-10-127190.007190.007160.007160.0083595170
2012-10-117210.007340.007090.007150.0094674490
2012-10-107240.007360.007180.007350.001681220220
2012-10-097320.007360.007240.007300.0046335800
2012-10-057250.007290.007220.007290.0050363190
2012-10-047310.007320.007220.007250.0041298060
2012-10-037220.007320.007210.007210.0029210820
2012-10-027160.007300.007100.007220.002241607380
2012-10-017200.007200.007150.007180.0070502820
2012-09-287280.007280.007220.007240.001771284510
2012-09-277300.007410.007300.007400.0021154060
2012-09-267320.007400.007320.007320.0033241850
2012-09-257350.007370.007320.007370.00135991150
2012-09-247400.007440.007360.007360.002241657820
2012-09-217330.007400.007330.007400.0051375270
2012-09-207500.007500.007390.007400.0023171020
2012-09-197390.007450.007390.007430.0080593070
2012-09-187400.007450.007310.007450.001941433880
2012-09-147240.007410.007240.007410.00107785880
2012-09-137310.007390.007200.007200.001801314870
2012-09-127490.007490.007320.007450.0086633530
2012-09-117800.007800.007370.007450.004333300720
2012-09-107430.007430.007310.007400.0064474260
2012-09-077390.007390.007200.007270.0074534150
2012-09-067060.007450.007060.007180.001591156050
2012-09-057470.007470.007000.007040.0011007861760
2012-09-047450.007510.007400.007500.0078578950
2012-09-037500.007520.007310.007500.00132983840
2012-08-317450.007550.007450.007500.00119889420
2012-08-307640.007690.007520.007550.00122924790
2012-08-297650.007760.007430.007540.0091685850
2012-08-287530.007770.007450.007770.001551178030
2012-08-277650.007650.007550.007640.0094717660
2012-08-247430.007620.007430.007480.003282462010
2012-08-237570.007590.007430.007500.003982986560
2012-08-227680.007700.007430.007600.004093087880
2012-08-217800.007810.007600.007810.00129999420
2012-08-207530.007850.007510.007800.002892219610
2012-08-177390.007600.007390.007530.001791341930
2012-08-167320.007470.007310.007450.0095699480
2012-08-157310.007460.007310.007350.001491093100
2012-08-147450.007550.007340.007350.002421794800
2012-08-137450.007570.007300.007570.002421784320
2012-08-107690.007700.007470.007530.001371043470
2012-08-097570.007660.007410.007600.003242456910
2012-08-087450.007600.007300.007340.004032989890
2012-08-077930.007930.007590.007600.002131644290
2012-08-067650.007770.007510.007640.001521162960
2012-08-037870.007870.007280.007700.008506426190
2012-08-027940.007950.007650.007720.004893812460
2012-08-017810.008000.007660.007860.007375733210
2012-07-318100.008470.007510.007920.00214017072640
2012-07-308960.009100.008800.009010.005725124370
2012-07-278960.008960.008610.008850.006896089640
2012-07-269230.009300.008710.008980.00262223332420
2012-07-2510010.0011000.009030.009270.00457644425020
2012-07-2410450.0010700.009410.009850.00686968306400
2012-07-239100.0010700.009100.0010700.00802384962460
2012-07-209150.009350.008920.009200.004013695210
2012-07-198630.009150.008630.009100.001731558140
2012-07-188620.008740.008620.008630.0067580410
2012-07-178950.008950.008730.008730.0063557540
2012-07-138680.009100.008680.009100.001221090960
2012-07-128750.008980.008700.008800.0038334010
2012-07-118970.008970.008800.008900.0044390540
2012-07-108710.008980.008700.008910.0084738800
2012-07-098800.008980.008600.008980.0083722460

   ※ 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