[4226 JQ] テスコ 日足 時系列データ

[4226 JQ] テスコ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-29154.00162.00154.00162.00120001909000
2008-08-2800
2008-08-27151.00154.00151.00154.003000459000
2008-08-26155.00155.00155.00155.002000310000
2008-08-25151.00159.00150.00159.00110001705000
2008-08-22151.00151.00151.00151.001000151000
2008-08-21150.00150.00150.00150.001000150000
2008-08-20150.00150.00150.00150.004000600000
2008-08-19150.00152.00150.00152.004000602000
2008-08-18150.00150.00150.00150.001000150000
2008-08-15154.00154.00154.00154.001000154000
2008-08-14155.00155.00155.00155.001000155000
2008-08-1300
2008-08-12159.00159.00154.00155.00230003593000
2008-08-11159.00159.00157.00159.00180002860000
2008-08-08156.00159.00156.00159.002000315000
2008-08-07159.00159.00159.00159.001000159000
2008-08-06156.00160.00156.00157.003000473000
2008-08-05159.00159.00159.00159.002000318000
2008-08-04160.00160.00159.00159.00170002704000
2008-08-0100
2008-07-31163.00165.00160.00161.00100001625000
2008-07-30160.00162.00160.00161.00140002258000
2008-07-2900
2008-07-2800
2008-07-25161.00161.00161.00161.001000161000
2008-07-24159.00159.00159.00159.002000318000
2008-07-2300
2008-07-2200
2008-07-18158.00158.00158.00158.002000316000
2008-07-17158.00158.00158.00158.001000158000
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-10160.00160.00156.00156.00130002041000
2008-07-09156.00158.00156.00158.002000314000
2008-07-08163.00163.00155.00155.00200003195000
2008-07-07166.00166.00162.00162.005000824000
2008-07-04172.00172.00171.00171.00550009454000
2008-07-03171.00171.00171.00171.00320005472000
2008-07-02171.00171.00171.00171.00580009918000
2008-07-01171.00171.00171.00171.00450007695000
2008-06-30171.00171.00171.00171.00550009405000
2008-06-27171.00171.00171.00171.00340005814000
2008-06-26171.00171.00171.00171.00170002907000
2008-06-25171.00171.00171.00171.008300014193000
2008-06-24171.00171.00171.00171.00440007524000
2008-06-23171.00171.00171.00171.009400016074000
2008-06-20171.00171.00171.00171.00490008379000
2008-06-19171.00171.00171.00171.0013200022572000
2008-06-18171.00171.00171.00171.0010900018639000
2008-06-17171.00171.00171.00171.006400010944000
2008-06-16171.00171.00171.00171.00530009063000
2008-06-13171.00172.00171.00171.00300005135000
2008-06-12171.00172.00171.00171.0015100025822000
2008-06-11172.00175.00171.00172.0047800082156000
2008-06-10149.00154.00145.00145.0090001340000
2008-06-09149.00159.00149.00151.0090001382000
2008-06-06149.00151.00146.00151.006000893000
2008-06-05146.00157.00146.00152.0080001201000
2008-06-04150.00154.00145.00151.0090001350000
2008-06-03150.00165.00150.00165.006000945000
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-28149.00149.00149.00149.003000447000
2008-05-27150.00151.00150.00151.003000451000
2008-05-26165.00165.00150.00155.0070001109000
2008-05-23169.00170.00164.00170.00160002695000
2008-05-22167.00167.00162.00166.0090001486000
2008-05-21159.00167.00159.00167.006000975000
2008-05-20155.00164.00155.00164.006000957000
2008-05-19155.00164.00155.00160.0080001281000
2008-05-16150.00160.00150.00160.004000615000
2008-05-15150.00165.00150.00165.005000778000
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-09140.00142.00140.00142.004000564000
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-30130.00130.00130.00130.003000390000
2008-04-28131.00131.00130.00130.004000522000
2008-04-25129.00129.00129.00129.003000387000
2008-04-24129.00129.00129.00129.001000129000
2008-04-23128.00133.00128.00133.002000261000
2008-04-22142.00142.00142.00142.001000142000
2008-04-21142.00142.00142.00142.002000284000
2008-04-1800
2008-04-17137.00137.00137.00137.001000137000
2008-04-1600
2008-04-15135.00135.00135.00135.001000135000
2008-04-14134.00134.00134.00134.001000134000
2008-04-11125.00125.00125.00125.001000125000
2008-04-1000
2008-04-09130.00130.00130.00130.001000130000
2008-04-08127.00127.00124.00125.0080001001000
2008-04-07134.00134.00134.00134.001000134000
2008-04-04129.00129.00129.00129.001000129000
2008-04-0300
2008-04-0200
2008-04-01138.00138.00138.00138.003000414000
2008-03-31138.00138.00138.00138.001000138000
2008-03-28130.00138.00130.00138.002000268000
2008-03-2700
2008-03-2600
2008-03-25130.00130.00130.00130.007000910000
2008-03-24125.00125.00125.00125.001000125000
2008-03-21125.00125.00125.00125.001000125000
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-11125.00130.00125.00130.003000380000
2008-03-1000
2008-03-07145.00145.00145.00145.002000290000
2008-03-06145.00145.00145.00145.001000145000
2008-03-0500
2008-03-04150.00150.00150.00150.00130001950000
2008-03-03145.00145.00145.00145.001000145000
2008-02-2900
2008-02-28140.00149.00140.00149.00140002014000
2008-02-27136.00136.00136.00136.002000272000
2008-02-26140.00140.00140.00140.004000560000
2008-02-25142.00142.00142.00142.005000710000
2008-02-22139.00140.00139.00140.004000559000
2008-02-21142.00142.00142.00142.001000142000
2008-02-2000
2008-02-1900
2008-02-18146.00160.00146.00160.003000452000
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-08145.00145.00145.00145.003000435000
2008-02-0700
2008-02-06150.00150.00150.00150.001000150000
2008-02-0500
2008-02-04150.00150.00150.00150.001000150000
2008-02-0100
2008-01-31150.00150.00150.00150.003000450000
2008-01-30150.00150.00150.00150.001000150000
2008-01-2900
2008-01-28155.00155.00155.00155.001000155000
2008-01-25160.00160.00160.00160.0070001120000
2008-01-24145.00145.00145.00145.003000435000
2008-01-23149.00150.00149.00150.005000746000
2008-01-22154.00154.00150.00150.002000304000
2008-01-2100
2008-01-18150.00150.00150.00150.001000150000
2008-01-17152.00152.00142.00147.005000730000
2008-01-16159.00162.00159.00162.003000481000
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-08160.00160.00160.00160.001000160000
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-27184.00184.00184.00184.001000184000
2007-12-2600
2007-12-25195.00195.00184.00184.0060001149000
2007-12-21178.00183.00178.00183.00100001810000
2007-12-20186.00198.00186.00198.004000768000
2007-12-19222.00222.00201.00201.004000867000
2007-12-18205.00205.00205.00205.002000410000
2007-12-17215.00215.00215.00215.003000645000
2007-12-14220.00222.00220.00222.002000442000
2007-12-13215.00215.00215.00215.002000430000
2007-12-1200
2007-12-11216.00216.00215.00215.003000647000
2007-12-10230.00230.00230.00230.0070001610000
2007-12-0700
2007-12-06210.00210.00210.00210.002000420000
2007-12-05200.00210.00200.00210.004000820000
2007-12-04211.00211.00207.00207.00110002284000
2007-12-03210.00210.00206.00206.004000832000
2007-11-3000
2007-11-29211.00219.00210.00210.004000850000
2007-11-28220.00220.00220.00220.001000220000
2007-11-27207.00222.00207.00222.0060001268000
2007-11-26246.00252.00231.00252.0080001964000
2007-11-22231.00231.00231.00231.003000693000
2007-11-21221.00221.00210.00210.0050001077000
2007-11-20215.00216.00215.00216.004000861000
2007-11-19240.00240.00240.00240.001000240000
2007-11-16226.00226.00226.00226.003000678000
2007-11-15230.00230.00226.00228.00100002278000
2007-11-14250.00250.00240.00240.00170004152000
2007-11-13240.00240.00240.00240.0060001440000
2007-11-12284.00284.00254.00254.002000538000
2007-11-09282.00285.00282.00285.002000567000
2007-11-08282.00282.00282.00282.002000564000
2007-11-07285.00285.00285.00285.001000285000
2007-11-06255.00280.00255.00280.0070001885000
2007-11-0500
2007-11-02253.00253.00253.00253.001000253000
2007-11-01255.00256.00254.00256.00100002556000
2007-10-31256.00256.00256.00256.001000256000
2007-10-30255.00258.00255.00258.003000768000
2007-10-29258.00258.00252.00252.0050001275000
2007-10-26251.00251.00251.00251.0040001004000
2007-10-25269.00269.00259.00259.0050001335000
2007-10-24269.00269.00260.00260.0070001849000
2007-10-23275.00275.00269.00269.0040001088000
2007-10-2200
2007-10-19280.00280.00275.00275.0080002235000
2007-10-1800
2007-10-17290.00290.00290.00290.001000290000
2007-10-1600
2007-10-1500
2007-10-12289.00289.00288.00289.003000866000
2007-10-11290.00290.00290.00290.001000290000
2007-10-10290.00290.00290.00290.001000290000
2007-10-09290.00290.00280.00285.0080002255000
2007-10-0500
2007-10-04301.00305.00301.00305.0040001216000
2007-10-0300
2007-10-0200
2007-10-0100
2007-09-2800
2007-09-27305.00305.00305.00305.001000305000
2007-09-26310.00310.00310.00310.003000930000
2007-09-25310.00310.00310.00310.003000930000
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-1800
2007-09-1400
2007-09-1300
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-0700
2007-09-06300.00300.00300.00300.001000300000
2007-09-0500
2007-09-0400
2007-09-0300
2007-08-3100
2007-08-30305.00305.00305.00305.00100003050000
2007-08-29301.00301.00301.00301.001000301000
2007-08-2800
2007-08-2700
2007-08-24329.00329.00329.00329.001000329000

   ※ 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。 

Twitter