[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 
2017-10-1754.0055.0053.0055.0036890019886300
2017-10-1654.0054.0053.0054.0072960039367200
2017-10-1354.0055.0053.0055.0023900012944700
2017-10-1254.0054.0053.0054.0041650022470100
2017-10-1154.0055.0053.0054.0052850028534600
2017-10-1054.0054.0053.0054.0060120032445100
2017-10-0654.0054.0053.0054.0054720029496400
2017-10-0556.0056.0054.0054.00146180080054000
2017-10-0455.0056.0054.0056.0061270033788200
2017-10-0354.0055.0053.0055.0032610017627900
2017-10-0255.0055.0054.0054.0065230035418300
2017-09-2954.0055.0054.0054.00112260061024400
2017-09-2854.0055.0053.0054.00101930055205900
2017-09-2753.0054.0052.0053.0037860020053600
2017-09-2653.0053.0052.0053.0034320018109900
2017-09-2552.0053.0052.0053.0047040024774100
2017-09-2253.0054.0052.0052.0066860035079900
2017-09-2152.0054.0052.0053.0074620039747800
2017-09-2052.0053.0052.0053.0037260019527100
2017-09-1953.0053.0052.0052.0020740010821500
2017-09-1552.0053.0052.0052.0027450014292000
2017-09-1452.0054.0051.0052.00102090053418200
2017-09-1353.0054.0052.0053.0065230034484600
2017-09-1252.0053.0051.0053.0072310037617300
2017-09-1151.0052.0051.0051.0026180013450100
2017-09-0851.0051.0050.0051.0047380024030500
2017-09-0750.0052.0050.0051.0050520025609300
2017-09-0650.0051.0049.0051.0026030013082000
2017-09-0552.0052.0049.0051.00158200080222800
2017-09-0453.0054.0052.0052.00143410075156000
2017-09-0154.0055.0053.0054.0056030030237500
2017-08-3154.0054.0053.0054.0049040026451500
2017-08-3054.0055.0053.0054.00130460070240000
2017-08-2955.0055.0052.0054.00119730064194700
2017-08-2855.0057.0054.0055.00126940070225300
2017-08-2554.0055.0054.0055.0049400026790100
2017-08-2454.0055.0054.0054.0030090016264600
2017-08-2355.0055.0053.0054.0054020029421400
2017-08-2254.0055.0053.0054.0047470025610400
2017-08-2154.0054.0053.0053.0046600025002700
2017-08-1854.0055.0053.0054.0076930041622200
2017-08-1755.0055.0053.0054.0081830044178400
2017-08-1654.0056.0054.0055.0046470025342000
2017-08-1555.0055.0054.0055.0050900027640700
2017-08-1454.0055.0053.0054.0063730034324200
2017-08-1053.0060.0053.0055.002394400133766900
2017-08-0954.0055.0053.0053.0077390041774300
2017-08-0854.0055.0054.0054.0045640024933100
2017-08-0755.0055.0054.0054.0030500016609200
2017-08-0455.0055.0052.0055.00145790078171800
2017-08-0356.0056.0053.0055.00122650066967400
2017-08-0255.0056.0055.0056.0079030043638800
2017-08-0156.0056.0055.0055.0060790033920500
2017-07-3158.0058.0055.0055.0097350055123600
2017-07-2860.0060.0057.0057.00139180081143500
2017-07-2760.0062.0059.0059.002246800135060800
2017-07-2660.0061.0059.0059.0076050045618800
2017-07-2560.0061.0059.0061.0055450033078300
2017-07-2460.0060.0059.0060.0055710033128900
2017-07-2161.0061.0060.0060.00115300069450300
2017-07-2063.0064.0060.0061.002613000161359400
2017-07-1961.0064.0059.0062.003195000197632500
2017-07-1860.0061.0059.0060.00134200080563100
2017-07-1462.0062.0059.0061.002461900147904600
2017-07-1363.0066.0059.0061.006251500388698200
2017-07-1258.0079.0057.0063.00321989002148780900
2017-07-1158.0059.0057.0058.0030920017927300
2017-07-1058.0059.0057.0058.0035130020331600
2017-07-0757.0058.0057.0058.0023870013745600
2017-07-0659.0059.0057.0057.0079550046045300
2017-07-0559.0060.0057.0059.00106750062355800
2017-07-0460.0063.0058.0059.003059300184165300
2017-07-0358.0061.0057.0060.00168690099776100
2017-06-3056.0058.0055.0058.0085130048379600
2017-06-2956.0057.0055.0055.0022700012680400
2017-06-2856.0057.0055.0056.00114030064209700
2017-06-2755.0057.0054.0057.0073740041249100
2017-06-2654.0055.0053.0055.0046690025407300
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

   ※ 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