[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 
2017-06-23409.00409.00382.00386.00488700192616600
2017-06-22395.00409.00394.00402.00535800215353300
2017-06-21392.00400.00387.00392.00340700134311400
2017-06-20390.00407.00385.00401.001246200496371800
2017-06-19370.00380.00362.00377.00571500211883200
2017-06-16373.00383.00373.00378.00583400219545700
2017-06-15399.00399.00375.00381.00754000288370700
2017-06-14404.00414.00391.00396.00834200335200500
2017-06-13423.00426.00401.00404.001546400634691900
2017-06-12456.00466.00431.00431.002069500929027200
2017-06-09439.00463.00427.00463.0028764001291490400
2017-06-08444.00459.00427.00441.0079879003555256300
2017-06-07391.00420.00388.00414.001584100643502600
2017-06-06425.00448.00390.00401.0044121001869563500
2017-06-05375.00444.00362.00410.0069515002842896100
2017-06-02356.00430.00354.00380.0077616003076347400
2017-06-01361.00368.00355.00356.00541000195029900
2017-05-31358.00378.00352.00366.001284700474858900
2017-05-30353.00364.00350.00357.00349300123893900
2017-05-29360.00367.00352.00355.00817600293868400
2017-05-26336.00359.00334.00350.00639500222984700
2017-05-25340.00350.00333.00337.0024140082370600
2017-05-24331.00342.00329.00340.0017050057073200
2017-05-23335.00338.00329.00333.0011230037455900
2017-05-22342.00345.00337.00338.0011800040152400
2017-05-19342.00356.00340.00340.0026430091924300
2017-05-18324.00345.00319.00342.00365100122032500
2017-05-17338.00342.00326.00334.00582300193980600
2017-05-16357.00376.00345.00345.001557900563645900
2017-05-15353.00378.00328.00349.0028627001015461700
2017-05-12325.00325.00310.00313.0014700046440600
2017-05-11328.00331.00320.00322.0022420072796700
2017-05-10314.00336.00312.00328.00694000225029900
2017-05-09306.00320.00306.00316.0021380067200400
2017-05-08305.00308.00304.00308.003700011318400
2017-05-02304.00309.00303.00303.006050018437600
2017-05-01300.00309.00300.00309.008220024975700
2017-04-28309.00309.00298.00300.005060015239700
2017-04-27299.00307.00298.00307.007240021933200
2017-04-26293.00303.00290.00299.0015000044559200
2017-04-25281.00292.00281.00289.007130020563500
2017-04-24293.00294.00281.00282.009290026614300
2017-04-21300.00300.00292.00293.007130021047700
2017-04-20307.00307.00299.00301.0011080033531300
2017-04-19286.00308.00286.00303.0019330058079000
2017-04-18290.00291.00283.00290.009410027100700
2017-04-17274.00292.00274.00285.0010050028668100
2017-04-14277.00283.00273.00277.0012930035922500
2017-04-13267.00280.00267.00280.0021470058658800
2017-04-12285.00286.00264.00275.0032040088582700
2017-04-11303.00305.00290.00291.0014030041382400
2017-04-10303.00307.00296.00303.0017310052146400
2017-04-07284.00290.00278.00289.0014760041823900
2017-04-06295.00296.00278.00284.0021990062586700
2017-04-05295.00297.00288.00288.007690022476900
2017-04-04302.00303.00268.00287.0019720057309500
2017-04-03303.00306.00301.00302.0010360031360000
2017-03-31309.00313.00305.00308.0012920039953900
2017-03-30312.00322.00308.00308.0026540083570900
2017-03-29308.00314.00303.00308.0015900049008400
2017-03-28304.00309.00298.00301.0014360043516600
2017-03-27295.00304.00290.00297.0029490087585200
2017-03-24312.00317.00303.00307.00559500172927700
2017-03-23340.00344.00333.00333.0015640052810700
2017-03-22343.00350.00342.00344.009460032627300
2017-03-21348.00354.00347.00354.006810023863100
2017-03-17358.00358.00350.00350.0011730041305800
2017-03-16350.00361.00349.00361.0012670045194400
2017-03-15363.00367.00352.00353.0014600052458900
2017-03-14374.00375.00361.00363.0023350085557800
2017-03-13366.00383.00364.00374.00466700175102700
2017-03-10368.00371.00365.00366.0011760043168600
2017-03-09366.00373.00363.00365.0019080070174400
2017-03-08358.00368.00358.00365.0020590075023800
2017-03-07370.00374.00355.00356.00310800113327100
2017-03-06351.00369.00346.00365.00479100172302600
2017-03-03356.00357.00351.00352.0011570040958000
2017-03-02359.00359.00354.00357.0013540048366300
2017-03-01359.00362.00348.00355.0023590083768400
2017-02-28359.00364.00359.00360.0018700067621800
2017-02-27360.00367.00358.00359.0018330066211000
2017-02-24354.00367.00353.00359.00404300145027100
2017-02-23360.00360.00352.00354.00337700119943800
2017-02-22370.00370.00358.00360.00406100147277700
2017-02-21376.00378.00366.00369.00470000174399300
2017-02-20387.00389.00373.00375.00569000215393600
2017-02-17392.00400.00388.00391.00350800138161300
2017-02-16391.00394.00384.00391.00297000115372300
2017-02-15404.00406.00391.00391.00527500209073100
2017-02-14410.00415.00397.00403.00733700296176800
2017-02-13395.00417.00391.00409.001426300579722200
2017-02-10401.00401.00385.00392.00395300155210000
2017-02-09397.00412.00391.00393.00721300290411600
2017-02-08383.00403.00382.00397.00883000348700300
2017-02-07373.00389.00370.00381.00622500237022500
2017-02-06366.00385.00362.00384.00403100150011800
2017-02-03366.00378.00354.00364.00505700184588700
2017-02-02380.00387.00367.00368.00529500199751100
2017-02-01398.00404.00376.00379.001324700513735900
2017-01-31417.00428.00404.00408.001979700825306600
2017-01-30397.00413.00396.00413.001218800495015800
2017-01-27412.00419.00390.00390.001556900623394700
2017-01-26427.00438.00409.00414.0033989001434159300
2017-01-25408.00435.00403.00429.0051061002144208100
2017-01-24395.00407.00387.00392.0027360001087302400
2017-01-23362.00395.00362.00385.002043700774631400
2017-01-20380.00384.00360.00364.001175300435617700
2017-01-19371.00402.00358.00372.0054855002070335600
2017-01-18410.00424.00369.00369.00151048006125927900
2017-01-17337.00358.00333.00344.00717100248619500
2017-01-16351.00354.00339.00340.00460200158182800
2017-01-13360.00369.00350.00354.001090200390310500
2017-01-12336.00380.00329.00368.0043508001571598900
2017-01-11342.00348.00331.00334.00393800134000700
2017-01-10344.00351.00335.00340.00665600228130500
2017-01-06331.00343.00331.00340.00373600126317200
2017-01-05323.00343.00323.00339.00550400184658200
2017-01-04318.00329.00317.00324.00317000102385200
2016-12-30315.00326.00315.00318.0029650094601500
2016-12-29318.00331.00312.00318.00529300169963000
2016-12-28312.00328.00310.00320.00400900128293800
2016-12-27312.00314.00310.00310.0014910046458900
2016-12-26308.00325.00307.00312.00351200110239500
2016-12-22314.00314.00304.00311.00389700120001500
2016-12-21332.00339.00315.00317.00640200210313200
2016-12-20316.00323.00313.00320.0027090085932800
2016-12-19313.00329.00307.00320.00492600157137100
2016-12-16333.00339.00315.00315.00565400182940300
2016-12-15333.00350.00329.00335.00619200209608400
2016-12-14340.00355.00320.00344.001395400471346900
2016-12-13361.00363.00336.00338.001415400494036500
2016-12-12355.00392.00355.00368.0074577002794512900
2016-12-09318.00383.00316.00352.00140829005012909500
2016-12-08325.00335.00303.00306.001207600387680600
2016-12-07298.00338.00290.00324.0038369001235936100
2016-12-06289.00304.00284.00300.00757900225245200
2016-12-05283.00287.00282.00286.009520027052200
2016-12-02283.00290.00281.00288.0017290049336000
2016-12-01284.00285.00278.00280.0026610075020900
2016-11-30301.00304.00285.00285.00362400106508400
2016-11-29285.00296.00282.00296.00475800138328900
2016-11-28267.00285.00267.00283.0023860066341000
2016-11-25279.00279.00266.00266.0021860059154000
2016-11-24291.00291.00278.00279.0026150073969100
2016-11-22296.00300.00289.00290.0029880087562600
2016-11-21291.00304.00286.00300.00696800207298700
2016-11-18284.00289.00282.00284.0021690061834500
2016-11-17281.00282.00276.00280.0023170064612100
2016-11-16299.00309.00281.00284.001457900430403300
2016-11-15273.00285.00266.00285.0033990093674900
2016-11-14251.00283.00251.00274.00667000181341600
2016-11-11264.00272.00255.00255.0030190078866800
2016-11-10272.00272.00260.00263.00835700223452400
2016-11-09257.00260.00222.00240.00727000172734500
2016-11-08264.00268.00257.00261.0019550051220200
2016-11-07258.00268.00257.00264.0027680072670900
2016-11-04259.00267.00254.00257.0034080087919900
2016-11-02278.00279.00254.00260.00886600233446400
2016-11-01280.00287.00271.00280.001269100353803300
2016-10-31291.00313.00283.00303.001995600599218000
2016-10-28295.00296.00287.00289.001257800366501300
2016-10-27308.00328.00300.00300.0066022002069100600
2016-10-26331.00334.00299.00300.0033664001062548600
2016-10-25364.00365.00331.00347.0037667001307581900
2016-10-24389.00429.00368.00380.00140067005558237500
2016-10-21365.00365.00347.00365.0052873001906369400
2016-10-20284.00287.00276.00285.0033810095532800
2016-10-19265.00279.00265.00278.0024410066362300
2016-10-18258.00264.00254.00263.005020013019700
2016-10-17255.00258.00252.00257.004600011714000
2016-10-14258.00260.00253.00258.006420016480900
2016-10-13259.00265.00258.00259.008280021581100
2016-10-12259.00265.00254.00258.0010270026673800
2016-10-11254.00261.00249.00261.0010640027133800
2016-10-07248.00249.00244.00249.006070014930300
2016-10-06262.00262.00248.00248.0011760029804300
2016-10-05247.00288.00241.00254.001051400282098400
2016-10-04258.00259.00235.00249.0021490053013800
2016-10-03250.00261.00249.00258.0017540045019300
2016-09-30251.00252.00245.00251.0013420033340500
2016-09-29242.00252.00242.00251.0012380030745300
2016-09-28241.00247.00238.00241.008810021289700
2016-09-27235.00247.00231.00243.0011540027527100
2016-09-26233.00239.00229.00238.008250019374500
2016-09-23229.00236.00227.00229.0012470028858000
2016-09-21226.00227.00223.00227.006360014279500
2016-09-20222.00232.00222.00225.004980011278000
2016-09-16225.00227.00221.00223.005900013172400
2016-09-15229.00230.00220.00222.0011760026378300
2016-09-14236.00247.00226.00227.00489300115047800
2016-09-13232.00275.00230.00241.003078800798586900
2016-09-12233.00233.00227.00230.005940013620300
2016-09-09230.00239.00230.00234.006330014762000
2016-09-08237.00237.00219.00233.008490019485700
2016-09-07234.00241.00231.00238.009700023014700
2016-09-06228.00237.00228.00235.007670017895100
2016-09-05223.00240.00222.00230.0018570043468400
2016-09-02222.00224.00220.00222.00420009306600
2016-09-01226.00226.00224.00224.00122002745300
2016-08-31225.00227.00223.00225.00366008224200
2016-08-30225.00225.00221.00224.00179003988100
2016-08-29219.00224.00219.00224.00279006202400
2016-08-26223.00223.00218.00220.00389008557200
2016-08-25227.00227.00222.00223.004970011120500
2016-08-24228.00231.00226.00228.00268006122100
2016-08-23227.00232.00225.00228.008850020187400
2016-08-22233.00233.00227.00229.004940011339600
2016-08-19224.00241.00224.00228.0020680048106000
2016-08-18223.00230.00221.00223.00385008668700
2016-08-17225.00228.00223.00225.00352007920200
2016-08-16234.00234.00223.00225.009250021071800
2016-08-15218.00241.00214.00238.00523400121871800
2016-08-12217.00219.00214.00218.00250005389800
2016-08-10219.00219.00213.00214.00340007301600
2016-08-09213.00220.00213.00215.00415009008400
2016-08-08213.00219.00213.00213.005690012200100
2016-08-05221.00225.00214.00215.0010370022748600
2016-08-04212.00220.00211.00212.009170019595600
2016-08-03206.00240.00205.00210.00772900175258400
2016-08-02210.00213.00206.00206.00297006235600
2016-08-01209.00212.00205.00212.008530017729700
2016-07-29217.00218.00206.00218.008430017839400
2016-07-28218.00221.00216.00217.00365007972100
2016-07-27220.00224.00218.00218.005720012618300
2016-07-26223.00223.00220.00220.00449009939000
2016-07-25223.00229.00222.00223.005760012915700
2016-07-22228.00228.00219.00224.008140018146500
2016-07-21226.00227.00222.00226.005330011980900
2016-07-20226.00228.00221.00222.006670014906400
2016-07-19229.00230.00223.00230.006050013694900
2016-07-15239.00239.00225.00225.008370019228500
2016-07-14235.00238.00221.00234.006690015565900
2016-07-13240.00240.00231.00233.007620017974400
2016-07-12224.00239.00224.00233.0013210030757900
2016-07-11219.00224.00219.00224.004920010888600
2016-07-08217.00225.00213.00215.007820017078000
2016-07-07219.00225.00215.00215.006140013475800
2016-07-06220.00225.00214.00222.0016410036072100
2016-07-05234.00236.00224.00227.0013480031034400
2016-07-04235.00243.00232.00236.0012170028879000
2016-07-01232.00235.00227.00233.006450014909100
2016-06-30231.00237.00227.00229.0011070025598800
2016-06-29220.00238.00220.00234.0032600074183200
2016-06-28211.00232.00207.00228.0014620032057500
2016-06-27213.00222.00209.00216.0014470031007700
2016-06-24240.00240.00186.00210.0033840072591700
2016-06-23231.00237.00230.00234.007000016359100
2016-06-22241.00242.00232.00234.0013880032663900
2016-06-21238.00245.00235.00239.008230019663700
2016-06-20234.00246.00234.00239.0015870038127400

   ※ 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