[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 
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
2016-06-17232.00237.00227.00231.0011070025654100
2016-06-16245.00247.00225.00228.0032280074807600
2016-06-15238.00256.00230.00248.0033900081596700
2016-06-14268.00273.00237.00243.0035910090496000
2016-06-13281.00282.00270.00273.0019070052575800
2016-06-10278.00281.00275.00280.0012920035871700
2016-06-09271.00293.00271.00277.0034460097472200
2016-06-08276.00279.00271.00272.0012210033466300
2016-06-07280.00285.00275.00275.009290025954200
2016-06-06272.00289.00270.00282.0017720049821000
2016-06-03270.00283.00270.00277.008060022218600
2016-06-02285.00288.00268.00275.0025540070465800
2016-06-01287.00287.00279.00281.0018900053476000
2016-05-31290.00290.00282.00289.0012750036642000
2016-05-30288.00295.00288.00288.0015510045071500
2016-05-27286.00292.00285.00286.0012310035486300
2016-05-26291.00292.00284.00285.009350026869500
2016-05-25285.00295.00282.00290.0020660059740100
2016-05-24288.00289.00277.00282.0010990031212000
2016-05-23277.00293.00274.00284.0033380094989700
2016-05-20263.00274.00261.00270.008310022330500
2016-05-19268.00268.00263.00263.005860015542400
2016-05-18272.00273.00261.00262.0014290038154000
2016-05-17271.00277.00267.00272.009610026166200
2016-05-16278.00284.00269.00270.0027200074972300
2016-05-13277.00279.00268.00270.0026440072026900
2016-05-12274.00295.00272.00279.0032850092819000
2016-05-11284.00286.00273.00274.00391500109307100
2016-05-10303.00308.00283.00283.001365200401139700
2016-05-09270.00340.00267.00321.0055651001764037400
2016-05-06263.00265.00259.00261.004550011900800
2016-05-02260.00263.00254.00259.00357009254800
2016-04-28263.00280.00258.00268.008170021923400
2016-04-27261.00265.00259.00263.00282007384100
2016-04-26272.00277.00256.00261.009610025402800
2016-04-25268.00278.00268.00275.008540023461800
2016-04-22269.00272.00261.00269.0017170045726900
2016-04-21289.00289.00273.00275.0035390099439600
2016-04-20256.00270.00255.00267.0013390035331900
2016-04-19252.00260.00251.00256.009220023642500
2016-04-18259.00259.00248.00250.008750022112200
2016-04-15263.00272.00261.00261.007620020180900
2016-04-14271.00275.00264.00266.007560020274000
2016-04-13265.00269.00265.00267.005470014595500
2016-04-12269.00274.00261.00264.008390022456200
2016-04-11254.00279.00252.00273.0023890064112200
2016-04-08242.00261.00242.00254.0011220027806200
2016-04-07243.00252.00241.00249.008170020192300
2016-04-06244.00253.00240.00246.0010300025262700
2016-04-05261.00263.00243.00247.0016450041328800
2016-04-04267.00278.00260.00263.0016110042943200
2016-04-01285.00286.00273.00273.0022160062012100
2016-03-31284.00300.00278.00290.0024760072032500
2016-03-30291.00294.00281.00284.0012930037224500
2016-03-29285.00296.00283.00289.0015540044853300
2016-03-28293.00293.00279.00281.0012890036484200
2016-03-25300.00303.00289.00289.0015090044201900
2016-03-24306.00309.00295.00299.00450300136378400
2016-03-23294.00308.00283.00293.001064700317993900
2016-03-22281.00289.00279.00279.0010680030330900
2016-03-18278.00287.00266.00279.0018650051200000
2016-03-17289.00292.00278.00278.0015310043667400
2016-03-16290.00295.00288.00288.007190020945500
2016-03-15301.00304.00291.00296.0015060044930200
2016-03-14300.00307.00297.00304.0024340073687000
2016-03-11295.00306.00290.00296.00656900196322900
2016-03-10285.00304.00276.00283.00478600138920800
2016-03-09290.00290.00280.00282.0012960036688700
2016-03-08294.00296.00280.00289.00443800128110400
2016-03-07295.00314.00286.00304.001204900364372400
2016-03-04274.00291.00273.00279.00471000131955900
2016-03-03250.00300.00250.00282.001922300539179300
2016-03-02252.00256.00249.00250.009630024313600
2016-03-01245.00251.00242.00248.006610016249500
2016-02-29252.00258.00247.00247.0012640032032500
2016-02-26246.00250.00245.00249.006720016615200
2016-02-25246.00251.00243.00244.004640011410500
2016-02-24246.00251.00241.00245.005150012668600
2016-02-23260.00262.00247.00254.008450021409700
2016-02-22247.00265.00246.00257.0011770030177000
2016-02-19252.00256.00248.00250.007440018679600
2016-02-18243.00257.00242.00253.0020310050816500
2016-02-17235.00247.00235.00237.008180019581500
2016-02-16227.00252.00225.00241.0019550047086800
2016-02-15242.00242.00217.00235.0021530050055000
2016-02-12227.00227.00202.00202.0034540074439100
2016-02-10259.00260.00226.00235.0023890058404800
2016-02-09266.00266.00254.00255.0021690055922000
2016-02-08265.00281.00262.00275.0014300038749100
2016-02-05282.00284.00270.00274.0025820071517900
2016-02-04292.00293.00282.00285.0019050054959600
2016-02-03294.00295.00290.00292.0022460065562400
2016-02-02305.00322.00299.00300.00472400145792300
2016-02-01290.00299.00290.00297.0026250077203800
2016-01-29290.00310.00285.00290.00755000219218100
2016-01-28317.00329.00309.00310.00971200310155800
2016-01-27303.00351.00297.00320.0048454001607677000
2016-01-26289.00295.00283.00287.0015850046006300
2016-01-25292.00301.00287.00291.0027850081831700
2016-01-22284.00293.00280.00287.0022650064939000
2016-01-21287.00297.00275.00276.00433900124023200
2016-01-20316.00316.00284.00284.00354900106348100
2016-01-19289.00315.00288.00311.00391500116547500
2016-01-18292.00299.00285.00292.00365600106225000
2016-01-15316.00325.00300.00300.00446000139453100
2016-01-14310.00310.00295.00305.00487100147880500
2016-01-13315.00341.00309.00320.001391400452693400
2016-01-12335.00337.00305.00310.00699700221762900
2016-01-08348.00359.00337.00343.00592600204852900
2016-01-07379.00387.00349.00353.00814400296296400
2016-01-06423.00441.00364.00395.0036474001493872400
2016-01-05321.00407.00321.00407.0042497001625383900
2016-01-04310.00343.00308.00327.001012700332753100
2015-12-30306.00321.00305.00312.00389800122291800
2015-12-29310.00322.00306.00307.00386900120781800
2015-12-28308.00327.00304.00314.00760200239457400
2015-12-25311.00319.00298.00303.00516700158626900
2015-12-24328.00329.00308.00310.00425000134881000
2015-12-22338.00351.00331.00332.00471400159933500
2015-12-21345.00351.00337.00338.00547500187145000
2015-12-18363.00378.00352.00352.00624600226765600
2015-12-17374.00380.00358.00361.00785100286595400
2015-12-16394.00409.00371.00380.002103700821491300
2015-12-15457.00458.00374.00381.0033053001343144600
2015-12-14450.00488.00424.00442.0053844002492660600
2015-12-11438.00496.00422.00462.00136326006344071700
2015-12-10381.00454.00366.00454.00151124006439396900
2015-12-09398.00415.00368.00374.0072821002833479600
2015-12-08358.00406.00345.00406.00101747003918354300
2015-12-07304.00333.00302.00326.001618900519162000
2015-12-04299.00304.00297.00299.009770029336500
2015-12-03305.00315.00303.00303.0016840051960700
2015-12-02299.00311.00296.00310.0018220055192000
2015-12-01305.00305.00297.00301.0010270030945900
2015-11-30295.00305.00290.00301.0018170054046600
2015-11-27311.00315.00298.00298.0025030076360100
2015-11-26314.00321.00308.00313.00419100131891800

   ※ 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