[7610 JQスタンダード] テイツー 日足 時系列データ

[7610 JQスタンダード] テイツー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-127040.007040.006810.006970.009826777180
2013-07-116810.007070.006800.006950.00203914151380
2013-07-106650.006900.006510.006900.005863959390
2013-07-096650.006790.006570.006650.005863909080
2013-07-086600.006890.006600.006640.005613774990
2013-07-056460.006690.006460.006570.004482949940
2013-07-046390.006580.006350.006460.007514874670
2013-07-036310.006390.006260.006370.003852433610
2013-07-026100.006480.006030.006210.00180111204050
2013-07-015990.006220.005900.006100.0014368689250
2013-06-285820.005990.005820.005920.006804023700
2013-06-275890.005890.005610.005850.005172949260
2013-06-265980.005980.005610.005690.006823928670
2013-06-255990.006000.005850.005920.005403192600
2013-06-245970.005980.005900.005960.002441453020
2013-06-215880.005980.005800.005900.001971156730
2013-06-205860.005920.005860.005910.008975258360
2013-06-195950.006000.005820.005880.004072399440
2013-06-185870.005940.005870.005940.002331373430
2013-06-175930.005950.005860.005950.00124733240
2013-06-145890.005950.005760.005940.004922889390
2013-06-135890.006000.005710.005990.004732771980
2013-06-125750.005990.005750.005990.005883432730
2013-06-115900.006010.005900.005990.00128765100
2013-06-105990.006000.005800.005910.005763405150
2013-06-075640.005750.005480.005590.0015668742980
2013-06-066390.006460.005520.005940.00209312463760
2013-06-056600.006600.006460.006460.003982595960
2013-06-046640.006640.006420.006600.006284090420
2013-06-036700.006750.006590.006640.003272175200
2013-05-316900.006900.006590.006700.009336383730
2013-05-306660.006810.006550.006780.006054026500
2013-05-296690.006700.006580.006690.006054027150
2013-05-286570.006820.006570.006680.004763179110
2013-05-276450.006610.006430.006570.003762438460
2013-05-246600.006670.006370.006500.00175211372270
2013-05-236860.006910.006490.006590.00209614004680
2013-05-227040.007040.006810.006970.006674618050
2013-05-217160.007160.006940.007060.007014906130
2013-05-207220.007290.007010.007110.008225870560
2013-05-176790.007170.006790.007170.00145210035300
2013-05-167030.007350.006610.006990.00251117343000
2013-05-157600.007600.007000.007280.00270219775130
2013-05-147620.007620.007410.007560.00269920270090
2013-05-137630.007750.007550.007660.00165312595720
2013-05-107700.007780.007580.007670.00183814051440
2013-05-097770.007810.007600.007750.00164812678650
2013-05-087850.007940.007600.007810.00175113655450
2013-05-077740.007990.007730.007800.00224417540490
2013-05-027690.007710.007630.007660.0010317911390
2013-05-017540.007700.007400.007650.008326314350
2013-04-307400.007550.007380.007480.0012419235290
2013-04-267660.007700.007400.007500.00140710587540
2013-04-257700.007780.007450.007600.00189514376350
2013-04-247700.008300.007500.007630.00910071473460
2013-04-236850.007480.006790.007480.00656646052590
2013-04-226580.006850.006570.006790.00272618193510
2013-04-196380.006670.006380.006570.00228314944870
2013-04-186610.006650.006360.006460.00266217235580
2013-04-176780.006890.006500.006550.00581438889920
2013-04-166840.007000.006610.006670.0025100173851930
2013-04-156010.006080.005960.006000.00206512398900
2013-04-126160.006290.006090.006120.00261216148640
2013-04-115590.006260.005550.006220.00758945510190
2013-04-105760.005850.005710.005850.004192432240
2013-04-095710.005850.005640.005810.009845667990
2013-04-085620.005750.005620.005710.004942803540
2013-04-055710.005760.005620.005720.003131780290
2013-04-045720.005720.005560.005680.004452508580
2013-04-035620.005760.005600.005760.00156881630
2013-04-025600.005770.005560.005720.003281843520
2013-04-015940.006000.005610.005790.0010235945960
2013-03-296080.006090.005900.005910.0012567580010
2013-03-285730.005890.005700.005880.00176810238560
2013-03-275680.005750.005630.005730.004602619700
2013-03-265650.005670.005620.005660.002911640320
2013-03-255680.005720.005650.005660.002661509000
2013-03-225660.005710.005620.005680.004922786620
2013-03-215690.005730.005620.005690.005032842510
2013-03-195700.005740.005620.005700.005172932450
2013-03-185730.005740.005690.005720.003742138770
2013-03-155640.005770.005610.005770.0012096894700
2013-03-145610.005640.005570.005640.004152328160
2013-03-135560.005650.005560.005610.007144000260
2013-03-125500.005630.005500.005580.006083386030
2013-03-115440.005630.005440.005600.0012476908080
2013-03-085440.005470.005430.005430.006213380030
2013-03-075430.005440.005360.005440.0074399850
2013-03-065340.005440.005340.005440.003892095060
2013-03-055320.005350.005310.005320.003982120860
2013-03-045310.005330.005270.005320.005703021950
2013-03-015280.005320.005250.005300.002291210470
2013-02-285320.005330.005260.005310.004392326850
2013-02-275330.005340.005260.005320.002991589650
2013-02-265200.005380.005200.005300.0013647147960
2013-02-255550.005580.005500.005570.009825455980
2013-02-225500.005560.005470.005500.004942723330
2013-02-215560.005580.005550.005570.002731518360
2013-02-205580.005580.005530.005580.003541968330
2013-02-195580.005610.005510.005590.003511953020
2013-02-185670.005670.005520.005590.006333565240
2013-02-155560.005570.005310.005400.006603571550
2013-02-145510.005620.005460.005550.006863789230
2013-02-135580.005600.005500.005540.004142291050
2013-02-125550.005600.005490.005580.008884902200
2013-02-085670.005700.005530.005550.005703205530
2013-02-075720.005740.005680.005710.003421952860
2013-02-065700.005730.005650.005720.004502564780
2013-02-055630.005700.005600.005700.005323004280
2013-02-045590.005670.005530.005670.008614805600
2013-02-015470.005550.005470.005550.005432997340
2013-01-315420.005540.005420.005450.008984906580
2013-01-305390.005550.005280.005480.00266214454220
2013-01-295250.005360.005240.005280.0014477669470
2013-01-285280.005300.005210.005270.004862556680
2013-01-255220.005270.005200.005250.003862023460
2013-01-245180.005230.005170.005220.00134696070
2013-01-235210.005260.005190.005210.006293286830
2013-01-225250.005250.005140.005210.008084211250
2013-01-215280.005300.005200.005250.009044755820
2013-01-185180.005200.005090.005190.006143149870
2013-01-175200.005230.005090.005190.008464338590
2013-01-165300.005300.005130.005200.008334341100
2013-01-155310.005320.005260.005310.009605076310
2013-01-115290.005330.005240.005300.007013703340
2013-01-105150.005260.005130.005250.0011075747800
2013-01-095150.005150.005100.005130.004512312880
2013-01-085160.005160.005100.005110.003501796000
2013-01-075110.005180.005090.005090.007974086570
2013-01-045030.005290.004995.005110.0012176192505
2012-12-284970.005000.004945.005000.004052015115
2012-12-274935.004960.004905.004955.006163040560
2012-12-264920.004940.004880.004940.005452670260
2012-12-254930.004930.004880.004880.005382632780
2012-12-214940.004940.004895.004895.002691321510
2012-12-204915.004935.004890.004935.002261110215
2012-12-194905.004925.004890.004915.004001962415
2012-12-184900.004935.004880.004925.00119584560
2012-12-174900.004920.004885.004915.003101519580
2012-12-144870.004910.004860.004900.0088429295
2012-12-134870.004900.004860.004875.0099482780
2012-12-124850.004870.004840.004870.0088427230
2012-12-114870.004930.004830.004875.002401167825
2012-12-104845.004880.004840.004865.00114553670
2012-12-074855.004875.004800.004870.004001927775
2012-12-064880.005030.004760.004855.007793799440
2012-12-054895.004900.004880.004880.0078380910
2012-12-044900.004905.004885.004905.0061298930
2012-12-034920.004920.004880.004920.00189928795
2012-11-304930.004930.004865.004890.0011195508550
2012-11-294815.004830.004790.004830.005172484460
2012-11-284820.004825.004795.004800.003801827570
2012-11-274815.004840.004785.004825.004902354540
2012-11-264845.004865.004795.004845.003371625465
2012-11-224820.004880.004790.004845.004131998195
2012-11-214810.004840.004800.004820.002601249720
2012-11-204830.004850.004800.004825.002221068555
2012-11-194830.004850.004800.004825.002521213990
2012-11-164805.004845.004795.004830.002421163720
2012-11-154785.004855.004785.004815.002231068620
2012-11-144810.004880.004810.004830.002501206065
2012-11-134850.004950.004810.004895.002871397180
2012-11-124880.004880.004845.004845.003911906945
2012-11-094865.004865.004820.004855.00110532830
2012-11-084860.004880.004820.004865.0072349330
2012-11-074885.004890.004840.004860.007003404170
2012-11-064890.004905.004870.004885.00142694165
2012-11-054895.004920.004880.004900.00136666115
2012-11-024875.004900.004860.004890.0011455584365
2012-11-014875.004900.004785.004865.002241089040
2012-10-314890.004890.004785.004870.002621272945
2012-10-304900.004905.004855.004890.00120585860
2012-10-294835.004955.004805.004900.003091500615
2012-10-264835.004855.004805.004825.00149719350
2012-10-254800.004810.004795.004810.0065311995
2012-10-244800.004810.004785.004790.00109523475
2012-10-234800.004850.004790.004800.004382112215
2012-10-224800.004810.004770.004810.0077368800
2012-10-194765.004810.004765.004810.00180860685
2012-10-184800.004805.004765.004800.00129618690
2012-10-174800.004805.004785.004795.0051244645
2012-10-164750.004840.004750.004795.003461653385
2012-10-154735.004775.004705.004775.00110520940
2012-10-124750.004790.004740.004775.0062295185
2012-10-114750.004800.004700.004770.004712233540
2012-10-104750.004755.004730.004750.0080379655
2012-10-094775.004775.004745.004765.00140666100
2012-10-054765.004780.004735.004775.002181036525
2012-10-044780.004825.004740.004795.002951403990
2012-10-034860.004900.004750.004815.0013226392215
2012-10-024725.004750.004725.004735.0085402690
2012-10-014710.004750.004710.004745.0048226850
2012-09-284760.004760.004730.004750.00183870865
2012-09-274765.004765.004695.004750.00211995290
2012-09-264765.004765.004700.004730.00207980225
2012-09-254755.004760.004745.004745.0071337575
2012-09-244780.004780.004735.004755.00154732290
2012-09-214765.004765.004745.004760.0033156970
2012-09-204750.004765.004745.004755.0064304185
2012-09-194720.004760.004720.004760.0075354525
2012-09-184785.004785.004740.004765.002171031450
2012-09-144770.004800.004770.004785.0093444385
2012-09-134770.004770.004755.004765.002095235
2012-09-124750.004780.004740.004770.0036170980
2012-09-114780.004780.004765.004775.0023109890
2012-09-104740.004780.004740.004780.0057271365
2012-09-074720.004755.004715.004740.00114539540
2012-09-064705.004740.004705.004735.00145683140
2012-09-054755.004755.004700.004720.00183862700
2012-09-044750.004760.004740.004755.0062294545
2012-09-034710.004770.004695.004765.00117552180
2012-08-314790.004790.004700.004765.003021437385
2012-08-304820.004830.004730.004775.00133634580
2012-08-294740.004810.004735.004800.003261546430
2012-08-284865.004905.004860.004865.00192937040
2012-08-274900.004905.004880.004890.00142695550
2012-08-244900.004900.004830.004900.002571255030
2012-08-234890.004905.004850.004900.00181882960
2012-08-224870.004900.004865.004865.0058283370
2012-08-214880.004885.004850.004880.00125608470
2012-08-204885.004895.004870.004875.00101493235
2012-08-174865.004870.004810.004865.00164794450
2012-08-164865.004870.004845.004865.0050243185
2012-08-154885.004890.004830.004870.003251579475
2012-08-144860.004890.004860.004890.00133648760
2012-08-134850.004875.004810.004865.00140678815
2012-08-104835.004865.004835.004860.001677660
2012-08-094800.004860.004800.004855.00133640900
2012-08-084870.004870.004820.004865.0058281250
2012-08-074825.004870.004805.004870.002181053235
2012-08-064845.004870.004825.004825.0052252005
2012-08-034880.004885.004800.004845.00122588440
2012-08-024890.004900.004865.004890.0036175960
2012-08-014875.004880.004860.004870.0078379980
2012-07-314920.004930.004815.004875.003021478685
2012-07-304870.004900.004870.004900.00154751240
2012-07-274825.004870.004825.004870.00165798480
2012-07-264840.004840.004760.004815.002561228425
2012-07-254840.004865.004805.004820.0089429860
2012-07-244860.004860.004800.004840.00139669455
2012-07-234800.004865.004800.004855.003801831630
2012-07-204865.004875.004820.004850.00143693595
2012-07-194830.004860.004820.004855.00117566185
2012-07-184870.004870.004845.004855.002271104950
2012-07-174850.004880.004810.004850.00198955825
2012-07-134820.004850.004805.004850.002501208100
2012-07-124830.004850.004815.004820.002641275310
2012-07-114850.004865.004800.004850.003001448660
2012-07-104870.004880.004860.004870.00160779015
2012-07-094860.004885.004840.004885.003431664035

   ※ 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