[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 
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
2016-06-1766.0067.0064.0064.00106180069402000
2016-06-1673.0073.0064.0065.001721300116165600
2016-06-1571.0075.0070.0073.0066790048399000
2016-06-1478.0079.0071.0071.003103000230349000
2016-06-1383.0084.0079.0079.0073820059862000
2016-06-1083.0083.0081.0081.0034220028118900
2016-06-0984.0084.0082.0083.0096390079828400
2016-06-0885.0087.0083.0084.0096170081225400
2016-06-0786.0087.0084.0085.0057820049317500
2016-06-0685.0087.0084.0086.0089040076006300
2016-06-0388.0091.0084.0086.005310900463226600
2016-06-0292.0092.0085.0088.007577900666932700
2016-06-0182.0090.0078.0089.00119386001013801700
2016-05-3175.0092.0075.0086.00247044002100154600
2016-05-3073.0076.0073.0074.0092880069351300
2016-05-2772.0074.0071.0073.0050530036458800
2016-05-2673.0074.0071.0072.0042790030934400
2016-05-2575.0075.0073.0073.0048430035742600
2016-05-2474.0075.0073.0075.0073810054635300
2016-05-2374.0076.0073.0076.0084240062989800
2016-05-2073.0076.0072.0074.0079600059001500
2016-05-1973.0075.0072.0073.0087550064541800
2016-05-1874.0077.0071.0072.001670700122462100
2016-05-1773.0075.0071.0074.0090620066148200
2016-05-1676.0077.0071.0073.001815300133100000
2016-05-1381.0082.0076.0076.001416800111113200
2016-05-1280.0084.0079.0080.001555000125376700
2016-05-1182.0082.0079.0080.002590700208385400
2016-05-1088.0088.0082.0083.003352600283540000
2016-05-0994.0095.0088.0088.007093100648795100
2016-05-0684.0091.0082.0090.008673500753784200
2016-05-0276.0084.0075.0082.002563400203756800
2016-04-2880.0081.0075.0078.001781000138524200
2016-04-2776.0083.0075.0080.003765500297796700
2016-04-2678.0079.0074.0075.002478500189936900
2016-04-2581.0081.0078.0079.001914700152365900
2016-04-2283.0083.0079.0081.002763000223740200
2016-04-2183.0093.0082.0085.007825900677821500
2016-04-2088.0088.0083.0084.004242100361623300
2016-04-1981.0089.0078.0085.006606300547276400
2016-04-1886.0087.0080.0081.005118200420746400
2016-04-15100.00103.0088.0088.00115740001102651700
2016-04-1490.0097.0086.0092.00124115001133180700
2016-04-1398.0099.0086.0089.00160982001475803700
2016-04-12132.00133.00101.00102.00245950002876178000
2016-04-11130.00143.00112.00118.00444528005660924200
2016-04-08115.00149.00102.00111.0011160350013866171900
2016-04-07100.00100.00100.00100.001070300107030000
2016-04-0640.0070.0039.0070.00715613004274742100
2016-04-0541.0041.0040.0040.001929007759200
2016-04-0442.0043.0040.0041.0039680016457900
2016-04-0145.0048.0042.0043.00162990072700100
2016-03-3142.0042.0041.0041.00773003220000
2016-03-3042.0043.0041.0041.00659002743700
2016-03-2943.0043.0041.0042.001059004454000
2016-03-2843.0043.0042.0042.001638006885400
2016-03-2543.0043.0042.0042.00492002111600
2016-03-2444.0045.0041.0042.0061220026042900
2016-03-2343.0045.0043.0044.002032008933000
2016-03-2243.0044.0042.0043.00698003006600
2016-03-1843.0044.0042.0043.00698003000200
2016-03-1744.0044.0043.0043.00513002225100
2016-03-1643.0044.0043.0043.00494002138700
2016-03-1543.0044.0042.0043.001437006175300
2016-03-1443.0044.0042.0042.0025150010759400
2016-03-1142.0044.0042.0044.001793007667500
2016-03-1042.0044.0042.0044.00954004089200
2016-03-0943.0044.0042.0042.002329009847000
2016-03-0844.0045.0042.0043.0043490018865300
2016-03-0742.0044.0042.0043.0042050018135600
2016-03-0442.0043.0041.0043.0029520012373000
2016-03-0340.0042.0040.0042.002027008219300
2016-03-0241.0041.0039.0039.002339009406800
2016-03-0141.0041.0039.0040.0030840012387800
2016-02-2941.0042.0041.0041.001350005541000
2016-02-2641.0042.0041.0041.00678002785400
2016-02-2541.0042.0040.0041.001220004990500
2016-02-2441.0042.0039.0042.0048040019497300
2016-02-2344.0044.0041.0041.0034670014580700
2016-02-2243.0045.0042.0042.0054140023357500
2016-02-1941.0047.0040.0045.002857100125457700
2016-02-1839.0042.0038.0041.0068630027348200
2016-02-1737.0044.0037.0037.003583500142473400
2016-02-1638.0039.0036.0037.0083970031469000
2016-02-1538.0043.0037.0039.00181320072114900
2016-02-1240.0040.0036.0037.00132850050438800
2016-02-1038.0054.0037.0041.009364900418622400
2016-02-0938.0042.0036.0037.0072020028095100
2016-02-0836.0040.0036.0040.002264008580800
2016-02-0538.0038.0036.0036.0040470014830100
2016-02-0436.0041.0036.0038.0071800027355800
2016-02-0335.0037.0034.0036.0044260015875000
2016-02-0234.0036.0034.0036.00729002530300
2016-02-0134.0036.0034.0035.00973003397300
2016-01-2935.0035.0034.0034.00520001800300
2016-01-2836.0036.0034.0035.001074003767700
2016-01-2735.0036.0034.0036.001165004058300
2016-01-2634.0035.0034.0035.001027003517800
2016-01-2534.0035.0033.0034.001024003474200
2016-01-2232.0034.0032.0034.0039720012930400
2016-01-2132.0033.0030.0030.0039260012428400
2016-01-2034.0035.0032.0033.0035200011829700
2016-01-1934.0035.0033.0035.00754002564900
2016-01-1834.0035.0033.0035.0040610013690500
2016-01-1537.0037.0035.0035.001552005564200
2016-01-1437.0038.0035.0037.0064860023524600
2016-01-1334.0042.0034.0037.00114180043888800
2016-01-1235.0035.0033.0034.001408004820800
2016-01-0835.0036.0034.0035.00872003047000
2016-01-0735.0036.0034.0035.001340004691900
2016-01-0636.0036.0035.0035.00868003078700
2016-01-0536.0037.0036.0036.001122004041400
2016-01-0436.0038.0035.0036.0050210018165000
2015-12-3035.0037.0035.0035.0056220020033100
2015-12-2935.0035.0034.0035.00637002212500
2015-12-2832.0035.0032.0035.0030780010335700
2015-12-2533.0033.0031.0032.0063960020729600
2015-12-2435.0035.0033.0033.0043220014785200
2015-12-2235.0036.0034.0034.0047880016806900
2015-12-2136.0037.0035.0036.0052190018791700
2015-12-1838.0038.0037.0037.002394009062200
2015-12-1738.0039.0037.0038.001751006654200
2015-12-1638.0039.0037.0037.001154004375000
2015-12-1538.0039.0038.0038.002195008356600
2015-12-1438.0039.0038.0039.002199008381500
2015-12-1139.0040.0039.0039.00619002432700
2015-12-1040.0040.0039.0039.001600006294700
2015-12-0940.0041.0039.0040.0032750013089000
2015-12-0841.0041.0040.0041.00774003163600
2015-12-0741.0042.0040.0041.0024600010066200
2015-12-0440.0041.0040.0041.001059004265100
2015-12-0340.0041.0039.0040.0047250019018200

   ※ 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