[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 
2017-06-2354.0055.0053.0053.0019790010575400
2017-06-2254.0055.0054.0054.001389007501000
2017-06-2154.0055.0054.0054.0019310010427500
2017-06-2053.0055.0053.0054.0037270020106600
2017-06-1953.0054.0052.0054.00104700055840500
2017-06-1654.0054.0053.0053.0022080011802100
2017-06-1554.0054.0053.0053.0037430019946800
2017-06-1455.0055.0052.0054.00150030080932300
2017-06-1354.0056.0054.0056.0035870019609100
2017-06-1256.0056.0054.0054.0046510025722100
2017-06-0954.0056.0053.0056.0040460022087900
2017-06-0855.0055.0053.0053.0035770019361100
2017-06-0755.0055.0054.0054.0020630011224100
2017-06-0655.0055.0053.0054.0084120045619700
2017-06-0555.0056.0054.0055.0047480026118300
2017-06-0253.0055.0053.0055.0087170046959800
2017-06-0153.0054.0052.0054.0075210039862100
2017-05-3154.0055.0052.0053.00108120057438000
2017-05-3056.0056.0054.0054.00107790058866400
2017-05-2958.0058.0056.0056.0058060032900000
2017-05-2658.0059.0057.0057.0056960033067400
2017-05-2558.0059.0057.0059.0089470051855600
2017-05-2460.0060.0057.0058.00125440073239500
2017-05-2359.0061.0059.0059.001733600102957500
2017-05-2265.0066.0058.0059.004340600264909200
2017-05-1963.0064.0062.0063.0067030042183400
2017-05-1863.0065.0063.0063.0091510058361500
2017-05-1762.0066.0062.0065.002820600179417900
2017-05-1661.0064.0061.0062.00154750096167200
2017-05-1562.0063.0060.0060.00137990084776300
2017-05-1262.0063.0061.0063.0093320057809000
2017-05-1161.0062.0060.0061.0049500030187800
2017-05-1060.0061.0059.0061.0034780020742600
2017-05-0959.0061.0059.0059.0043000025703100
2017-05-0860.0061.0059.0059.0033190019814200
2017-05-0260.0060.0059.0059.0074920044459200
2017-05-0161.0065.0059.0060.005538800345026200
2017-04-2858.0061.0057.0060.002069800122623900
2017-04-2757.0058.0057.0057.00402002301700
2017-04-2657.0058.0056.0058.00885005061700
2017-04-2557.0058.0056.0056.0029690016836100
2017-04-2457.0058.0056.0058.0028970016558200
2017-04-2157.0057.0055.0057.0019920011165700
2017-04-2056.0057.0055.0057.001781009952400
2017-04-1956.0057.0056.0057.001709009617300
2017-04-1855.0059.0055.0056.0056290032249800
2017-04-1755.0056.0055.0055.0023940013249300
2017-04-1457.0060.0054.0056.003592800204664000
2017-04-1352.0053.0052.0052.001560008155400
2017-04-1253.0054.0052.0052.0038570020513800
2017-04-1154.0055.0054.0054.00957005193400
2017-04-1053.0055.0053.0055.00807004381300
2017-04-0753.0054.0053.0053.001634008713400
2017-04-0654.0055.0053.0054.0027470014660100
2017-04-0554.0055.0054.0054.00653003532200
2017-04-0454.0056.0054.0054.0029360016122200
2017-04-0355.0056.0055.0055.0021490011821400
2017-03-3155.0056.0055.0056.001189006556000
2017-03-3055.0056.0055.0055.00553003047400
2017-03-2956.0057.0055.0056.001634009099500
2017-03-2855.0056.0055.0055.00865004761400
2017-03-2757.0057.0055.0056.0031320017294900
2017-03-2456.0057.0055.0057.001664009350600
2017-03-2355.0056.0055.0056.00188001042600
2017-03-2255.0057.0054.0055.0028770016034800
2017-03-2155.0056.0055.0055.00974005368700
2017-03-1756.0057.0055.0056.00374002094400
2017-03-1656.0057.0056.0056.00314001758600
2017-03-1556.0057.0055.0056.00980005474100
2017-03-1455.0057.0055.0056.0025310014128000
2017-03-1356.0057.0055.0055.0026920014861100
2017-03-1055.0057.0055.0056.001386007736000
2017-03-0956.0056.0055.0056.001169006525200
2017-03-0857.0057.0056.0056.001342007532200
2017-03-0758.0058.0056.0056.0056450031874400
2017-03-0657.0059.0056.0058.0057010032999900
2017-03-0357.0057.0056.0057.00658003744400
2017-03-0258.0059.0056.0057.0089420051521700
2017-03-0158.0058.0056.0058.0029430016831700
2017-02-2856.0058.0056.0058.0022130012611300
2017-02-2757.0057.0055.0057.0029240016478300
2017-02-2455.0058.0055.0057.00130740073536900
2017-02-2354.0055.0054.0055.001702009347900
2017-02-2254.0055.0053.0054.00909004911500
2017-02-2153.0055.0053.0054.001245006700300
2017-02-2053.0054.0053.0053.00786004196900
2017-02-1754.0055.0053.0054.001420007640600
2017-02-1654.0055.0053.0054.00958005171500
2017-02-1554.0055.0053.0054.001225006598600
2017-02-1455.0055.0053.0054.0025790013927100
2017-02-1354.0055.0053.0054.001537008281400
2017-02-1054.0055.0054.0054.00423002290300
2017-02-0954.0055.0054.0055.00973005268600
2017-02-0854.0055.0054.0054.00800004321500
2017-02-0755.0055.0054.0055.00917005000200
2017-02-0655.0056.0052.0055.0076490041439400
2017-02-0357.0057.0056.0057.001022005816100
2017-02-0256.0057.0056.0057.0026920015297200
2017-02-0157.0057.0056.0056.0017910010092500
2017-01-3157.0057.0056.0057.00818004654100
2017-01-3057.0057.0056.0057.001384007872000
2017-01-2757.0057.0056.0057.0018410010488100
2017-01-2656.0058.0056.0057.0025530014475700
2017-01-2556.0057.0055.0056.0019770011076300
2017-01-2456.0057.0055.0056.0019520010944100
2017-01-2357.0057.0056.0056.00778004400700
2017-01-2056.0057.0056.0057.0028950016219700
2017-01-1956.0057.0056.0057.0041160023414200
2017-01-1856.0057.0056.0056.001446008107600
2017-01-1757.0057.0056.0056.001148006466200
2017-01-1657.0058.0056.0056.0054860031247100
2017-01-1358.0059.0058.0059.0018690010930100
2017-01-1258.0059.0057.0057.0037970021997800
2017-01-1158.0059.0058.0058.0017260010017400
2017-01-1059.0059.0058.0058.001513008844600
2017-01-0659.0059.0058.0059.0051130029880100
2017-01-0558.0060.0058.0058.00143180083562400
2017-01-0456.0058.0056.0057.0024420013877600
2016-12-3056.0056.0055.0056.0032840018284600
2016-12-2957.0057.0056.0057.001134006424300
2016-12-2857.0058.0056.0057.0030310017301200
2016-12-2756.0057.0055.0057.0034710019471700
2016-12-2655.0056.0055.0056.0043670024114700
2016-12-2256.0057.0054.0055.0068520038027500
2016-12-2157.0058.0056.0056.0020080011418600
2016-12-2056.0058.0056.0057.0054460030963000
2016-12-1957.0058.0056.0056.0018920010745300
2016-12-1660.0060.0057.0057.0043580025422900
2016-12-1559.0061.0058.0059.00106220063385500
2016-12-1458.0060.0058.0060.0064520037896600
2016-12-1359.0059.0058.0058.001611009353600
2016-12-1258.0059.0057.0058.0020800012067100
2016-12-0958.0059.0057.0057.0023980013858600
2016-12-0859.0060.0058.0058.0046200027184400
2016-12-0756.0059.0056.0059.0073870042215500
2016-12-0657.0058.0056.0056.0032060018235500
2016-12-0557.0057.0056.0056.0032890018498000
2016-12-0257.0058.0056.0056.0032780018633800
2016-12-0159.0060.0057.0057.0090140052467500
2016-11-3056.0060.0056.0058.002875500167280700
2016-11-2955.0056.0055.0055.001291007111400
2016-11-2855.0056.0054.0055.001241006825600
2016-11-2555.0056.0054.0055.0019860010930500
2016-11-2454.0056.0054.0055.0025060013733700
2016-11-2255.0055.0053.0054.0037790020499500
2016-11-2154.0056.0054.0055.0032510017924800
2016-11-1855.0055.0054.0054.0033800018565500
2016-11-1754.0055.0053.0055.0057240031246400
2016-11-1652.0055.0052.0055.0054490029177500
2016-11-1551.0052.0051.0052.001647008486600
2016-11-1451.0052.0050.0051.0021130010777200
2016-11-1152.0053.0051.0051.0034320017754600
2016-11-1049.0052.0048.0052.0083510041896400
2016-11-0950.0051.0045.0046.00126110060274000
2016-11-0850.0051.0050.0050.0026680013559500
2016-11-0751.0051.0049.0050.00102280051050500
2016-11-0454.0055.0049.0051.00142790073338100
2016-11-0255.0057.0055.0055.0038140021094300
2016-11-0156.0057.0056.0056.001183006630700
2016-10-3156.0057.0055.0056.0021260011918700
2016-10-2857.0057.0056.0056.001273007148600
2016-10-2756.0057.0055.0056.0029380016482200
2016-10-2658.0059.0056.0056.0089750050816600
2016-10-2557.0059.0057.0058.0072980042262800
2016-10-2458.0058.0057.0057.001358007809800
2016-10-2159.0059.0057.0057.0018660010826300
2016-10-2057.0059.0057.0058.0059760034600900
2016-10-1958.0058.0057.0057.0037790021802800
2016-10-1859.0059.0058.0058.0030870017997700
2016-10-1759.0059.0058.0059.0039130022974400
2016-10-1461.0061.0059.0059.0081610049206800
2016-10-1362.0064.0061.0061.0095950059974400
2016-10-1261.0063.0061.0062.0054170033435100
2016-10-1163.0063.0061.0061.0072600045134400
2016-10-0763.0064.0062.0063.0068950043547800
2016-10-0667.0067.0063.0063.00125960081742400
2016-10-0565.0067.0064.0066.00104840068686800
2016-10-0463.0067.0063.0064.00129630083986700
2016-10-0364.0064.0062.0063.00113950071993200
2016-09-3063.0065.0062.0064.00117000073719100
2016-09-2962.0065.0062.0063.0089920057036800
2016-09-2862.0062.0061.0062.0016420010080100
2016-09-2762.0063.0061.0061.0074430045742600
2016-09-2662.0063.0062.0062.0025830016040600
2016-09-2362.0063.0061.0062.0042440026375900
2016-09-2163.0064.0062.0063.0035320022106000
2016-09-2063.0064.0062.0063.0027010016994600
2016-09-1664.0064.0063.0063.0023930015156800
2016-09-1563.0067.0062.0063.002237900142985700
2016-09-1464.0064.0063.0063.0036640023136200
2016-09-1365.0065.0063.0064.0084230053980400
2016-09-1265.0066.0064.0065.0045030029221100
2016-09-0966.0067.0066.0066.0021400014133900
2016-09-0866.0067.0065.0066.0038100025132200
2016-09-0766.0067.0065.0066.0031230020596700
2016-09-0666.0068.0065.0066.00121180080409800
2016-09-0565.0069.0065.0066.003311700221546600
2016-09-0265.0066.0064.0064.0027130017614600
2016-09-0165.0066.0064.0065.0051280033331000
2016-08-3166.0067.0065.0065.0043860028911200
2016-08-3065.0068.0064.0066.00120520079458700
2016-08-2964.0067.0063.0065.00120120077879600
2016-08-2665.0066.0063.0064.0079480051099700
2016-08-2565.0065.0064.0064.0042160027231400
2016-08-2464.0070.0063.0065.003979400264154000
2016-08-2364.0065.0063.0064.0057260036701200
2016-08-2263.0067.0062.0066.0091430058898000
2016-08-1963.0064.0062.0063.0042500026765300
2016-08-1865.0065.0062.0063.0068520043250800
2016-08-1765.0065.0064.0065.0030270019585400
2016-08-1666.0067.0064.0065.0095540062318300
2016-08-1562.0070.0061.0066.003608300237839200
2016-08-1264.0064.0062.0062.0058620036762800
2016-08-1063.0064.0062.0063.0042610026828000
2016-08-0963.0065.0062.0063.0088870056579800
2016-08-0863.0064.0062.0062.0027310017097300
2016-08-0564.0065.0062.0063.0056990036117300
2016-08-0465.0065.0063.0063.0053930034274600
2016-08-0364.0065.0063.0064.00102680065426200
2016-08-0265.0066.0063.0065.00106780069040100
2016-08-0163.0067.0063.0066.0096240062612600
2016-07-2964.0065.0061.0063.00156120098155100
2016-07-2864.0064.0063.0063.0044550028210600
2016-07-2764.0065.0063.0063.00108280069327100
2016-07-2668.0068.0064.0064.002351500153523900
2016-07-2569.0070.0067.0067.001671100113326800
2016-07-2269.0073.0068.0068.004648100327629300
2016-07-2175.0077.0070.0070.006186800450357300
2016-07-2081.0082.0073.0074.00165060001260138600
2016-07-1970.0093.0068.0090.00337532002762461800
2016-07-1566.0067.0063.0065.001788600115673900
2016-07-1467.0068.0065.0066.0091670060958000
2016-07-1367.0071.0065.0067.002528100172557400
2016-07-1267.0068.0065.0065.00121870081350700
2016-07-1167.0068.0065.0066.00117090078025900
2016-07-0872.0075.0065.0065.004546000316975400
2016-07-0767.0080.0067.0076.0012689100948580900
2016-07-0666.0068.0065.0066.0067160044499400
2016-07-0569.0070.0066.0068.00138470094516100
2016-07-0465.0072.0065.0070.003291700227355300
2016-07-0166.0068.0064.0064.001695700110902300
2016-06-3065.0068.0062.0062.001646500106419200
2016-06-2964.0066.0063.0064.00125080080318100
2016-06-2862.0065.0060.0063.0089210055901700
2016-06-2762.0064.0061.0064.0076970047940200
2016-06-2467.0069.0057.0060.002890600179855300
2016-06-2366.0070.0065.0066.001796000120784000
2016-06-2270.0070.0066.0066.00123190082809400
2016-06-2171.0071.0068.0069.002283500159664800
2016-06-2066.0077.0066.0072.008026700582285900

   ※ 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