[8207 東証1部] テンアライド 日足 時系列データ

[8207 東証1部] テンアライド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26424.00425.00414.00415.0019720082775000
2017-09-25424.00428.00424.00427.005680024173700
2017-09-22425.00427.00422.00423.005990025420100
2017-09-21426.00428.00424.00426.006760028818500
2017-09-20425.00426.00422.00423.005570023627100
2017-09-19425.00427.00423.00425.005300022515400
2017-09-15420.00426.00419.00423.007870033192100
2017-09-14419.00423.00417.00420.003170013317700
2017-09-13417.00419.00416.00419.00210008773200
2017-09-12418.00420.00415.00416.003420014291000
2017-09-11417.00420.00416.00416.003000012520700
2017-09-08412.00418.00412.00415.004080016854700
2017-09-07413.00417.00412.00415.005010020719800
2017-09-06410.00414.00406.00411.007240029667800
2017-09-05422.00423.00412.00412.005790024276400
2017-09-04422.00422.00418.00420.007880033130000
2017-09-01421.00423.00419.00421.002940012373500
2017-08-31422.00425.00419.00424.00234009878600
2017-08-30415.00420.00415.00419.003620015098400
2017-08-29412.00415.00411.00415.00205008485700
2017-08-28413.00413.00411.00412.00129005319500
2017-08-25410.00413.00410.00412.00117004814100
2017-08-24411.00412.00410.00410.0093003823800
2017-08-23411.00411.00408.00410.00170006962500
2017-08-22412.00412.00409.00410.00166006810400
2017-08-21410.00412.00409.00410.00227009319300
2017-08-18409.00410.00407.00409.00145005926300
2017-08-17410.00412.00408.00410.00204008366000
2017-08-16407.00410.00405.00409.00159006483600
2017-08-15407.00407.00405.00406.00163006615600
2017-08-14404.00407.00401.00407.003410013811700
2017-08-10405.00405.00402.00404.00138005572300
2017-08-09403.00405.00401.00403.00157006329900
2017-08-08405.00405.00403.00405.00120004854600
2017-08-07402.00405.00402.00405.00164006616800
2017-08-04402.00402.00401.00402.0079003173200
2017-08-03401.00402.00401.00402.00116004656900
2017-08-02402.00402.00401.00402.0056002249700
2017-08-01401.00402.00401.00402.0074002969700
2017-07-31401.00402.00400.00401.0095003810100
2017-07-28402.00402.00400.00402.0098003936500
2017-07-27401.00403.00401.00402.0050002008700
2017-07-26402.00403.00400.00402.00165006632300
2017-07-25402.00402.00400.00402.0072002887700
2017-07-24403.00403.00400.00401.00202008103000
2017-07-21400.00402.00400.00402.00202008104300
2017-07-20399.00400.00398.00400.00189007552400
2017-07-19399.00400.00398.00399.0094003752600
2017-07-18400.00400.00399.00399.0084003353600
2017-07-14398.00400.00398.00400.0099003950000
2017-07-13400.00400.00398.00398.0064002554500
2017-07-12399.00400.00398.00398.0077003069500
2017-07-11400.00400.00397.00398.00171006815600
2017-07-10400.00400.00398.00398.00139005540800
2017-07-07399.00400.00398.00398.0094003745800
2017-07-06398.00400.00398.00399.00114004549400
2017-07-05398.00400.00398.00398.00103004101000
2017-07-04400.00400.00398.00399.00130005191800
2017-07-03400.00400.00399.00400.00168006715700
2017-06-30397.00400.00397.00400.00144005736400
2017-06-29399.00400.00398.00399.0078003110400
2017-06-28399.00400.00397.00398.0090003586800
2017-06-27397.00399.00397.00398.0087003461000
2017-06-26397.00400.00396.00396.00181007194100
2017-06-23397.00399.00397.00398.00120004775300
2017-06-22399.00399.00396.00396.00111004408800
2017-06-21399.00400.00397.00397.0065002585000
2017-06-20400.00400.00398.00399.00159006341500
2017-06-19397.00399.00396.00399.00108004295500
2017-06-16399.00399.00397.00397.0075002984800
2017-06-15397.00399.00397.00398.00100003979400
2017-06-14399.00399.00397.00397.0065002584000
2017-06-13396.00399.00396.00397.0071002817600
2017-06-12396.00399.00396.00397.00138005473200
2017-06-09400.00400.00397.00399.00153006109100
2017-06-08399.00400.00398.00400.00122004871600
2017-06-07397.00400.00397.00399.00117004661400
2017-06-06399.00400.00397.00398.00101004025400
2017-06-05399.00400.00397.00399.00160006380300
2017-06-02399.00399.00397.00399.00129005142700
2017-06-01398.00398.00396.00398.00144005724900
2017-05-31396.00398.00396.00397.00125004957400
2017-05-30396.00398.00396.00398.00120004763400
2017-05-29399.00399.00396.00398.0086003422600
2017-05-26399.00399.00395.00395.00142005645500
2017-05-25395.00397.00394.00396.00101003992500
2017-05-24395.00397.00395.00396.00183007247900
2017-05-23393.00395.00393.00394.0070002757900
2017-05-22393.00395.00393.00393.0087003424700
2017-05-19393.00395.00391.00393.00153006014600
2017-05-18392.00395.00392.00393.00111004363100
2017-05-17393.00396.00393.00395.0096003790200
2017-05-16392.00396.00392.00396.00236009295900
2017-05-15396.00396.00390.00392.00144005673300
2017-05-12395.00395.00393.00395.0088003473100
2017-05-11393.00396.00392.00395.002730010768800
2017-05-10393.00394.00391.00394.00116004557800
2017-05-09392.00394.00390.00393.00165006467300
2017-05-08391.00392.00390.00392.002730010679600
2017-05-02389.00390.00387.00388.00153005944100
2017-05-01385.00389.00383.00389.00135005207800
2017-04-28392.00392.00386.00386.00113004390600
2017-04-27388.00392.00388.00390.00233009087900
2017-04-26388.00388.00386.00388.00150005812700
2017-04-25384.00387.00383.00387.0091003510600
2017-04-24387.00387.00383.00383.00150005778700
2017-04-21382.00387.00382.00387.00136005230500
2017-04-20384.00384.00381.00382.00163006234800
2017-04-19381.00385.00381.00382.00199007629200
2017-04-18379.00381.00379.00379.00124004707800
2017-04-17376.00380.00376.00379.0090003398000
2017-04-14376.00377.00375.00376.00170006392900
2017-04-13379.00379.00378.00378.00175006627400
2017-04-12381.00382.00379.00381.00236008981300
2017-04-11385.00385.00382.00383.00115004413700
2017-04-10384.00386.00383.00384.00143005496300
2017-04-07386.00389.00384.00384.004050015632400
2017-04-06389.00390.00385.00386.00236009131400
2017-04-05388.00390.00387.00389.00162006297400
2017-04-04388.00390.00387.00389.00159006173700
2017-04-03386.00390.00386.00387.004040015624700
2017-03-31386.00389.00385.00386.002980011516300
2017-03-30391.00392.00386.00386.003500013608600
2017-03-29396.00396.00391.00394.0014390056791100
2017-03-28403.00405.00396.00401.0013810055433600
2017-03-27403.00404.00402.00403.005560022420000
2017-03-24404.00405.00401.00404.002890011651700
2017-03-23402.00404.00401.00404.00223008976500
2017-03-22403.00404.00401.00402.004350017511000
2017-03-21403.00405.00403.00403.002830011425500
2017-03-17405.00405.00404.00404.00199008052600
2017-03-16403.00405.00402.00405.00238009621300
2017-03-15404.00405.00402.00404.00199008022300
2017-03-14405.00405.00403.00404.00187007552000
2017-03-13405.00405.00403.00405.002950011931300
2017-03-10405.00405.00403.00405.003740015127600
2017-03-09403.00403.00402.00403.00148005960200
2017-03-08403.00403.00401.00403.00205008253800
2017-03-07402.00404.00402.00403.002700010872700
2017-03-06401.00402.00401.00402.00218008750600
2017-03-03403.00404.00400.00402.00244009809600
2017-03-02400.00402.00400.00402.002700010812000
2017-03-01400.00400.00398.00399.00156006229300
2017-02-28398.00400.00398.00398.00232009246200
2017-02-27399.00399.00397.00398.00227009042900
2017-02-24398.00399.00396.00396.003440013682200
2017-02-23395.00397.00394.00396.003410013481700
2017-02-22397.00397.00395.00395.00210008317400
2017-02-21394.00396.00394.00396.00119004704500
2017-02-20395.00396.00393.00394.00197007769800
2017-02-17393.00396.00393.00396.00187007383500
2017-02-16394.00395.00393.00393.00184007254900
2017-02-15393.00395.00392.00394.00187007361000
2017-02-14393.00394.00393.00393.00128005036300
2017-02-13392.00394.00392.00394.002550010010800
2017-02-10392.00393.00391.00392.00225008820900
2017-02-09391.00393.00390.00392.00162006343000
2017-02-08391.00391.00389.00391.0091003550200
2017-02-07393.00393.00390.00390.0082003208700
2017-02-06391.00394.00390.00391.00232009092200
2017-02-03388.00392.00388.00390.0083003236400
2017-02-02391.00393.00388.00389.00194007571200
2017-02-01390.00391.00388.00389.00159006195500
2017-01-31390.00392.00388.00389.00101003936500
2017-01-30393.00394.00390.00390.00230009015600
2017-01-27392.00394.00392.00392.00182007144500
2017-01-26390.00394.00390.00391.003050011937000
2017-01-25388.00389.00387.00389.00118004580300
2017-01-24388.00388.00385.00387.00149005760300
2017-01-23388.00388.00385.00386.00135005220600
2017-01-20386.00387.00385.00387.00135005214100
2017-01-19381.00386.00381.00385.00248009531100
2017-01-18383.00383.00380.00380.00177006742300
2017-01-17384.00384.00381.00383.00218008331300
2017-01-16382.00384.00382.00384.00253009678400
2017-01-13383.00386.00383.00384.00196007519700
2017-01-12384.00384.00382.00384.00176006748200
2017-01-11383.00384.00381.00384.003180012182000
2017-01-10382.00385.00381.00385.004990019099400
2017-01-06380.00383.00380.00382.00224008533600
2017-01-05384.00384.00381.00383.00151005777400
2017-01-04379.00384.00379.00384.002890011020000
2016-12-30380.00381.00377.00379.005220019813400
2016-12-29379.00380.00377.00379.003080011665600
2016-12-28378.00379.00377.00379.002790010565700
2016-12-27376.00378.00376.00377.003840014457300
2016-12-26377.00377.00376.00377.003810014356400
2016-12-22377.00378.00375.00377.003040011454300
2016-12-21376.00378.00376.00377.003920014765300
2016-12-20378.00378.00375.00378.002890010898800
2016-12-19377.00378.00376.00378.00223008415200
2016-12-16380.00380.00378.00378.007640028996100
2016-12-15378.00379.00377.00379.00250009459400
2016-12-14378.00379.00377.00377.00190007180400
2016-12-13379.00379.00378.00379.00141005340900
2016-12-12376.00379.00376.00378.003170011946500
2016-12-09374.00378.00374.00377.003600013509800
2016-12-08376.00377.00374.00376.002750010332100
2016-12-07374.00377.00374.00374.003050011421000
2016-12-06377.00377.00374.00375.00233008762200
2016-12-05375.00377.00374.00376.00176006603100
2016-12-02379.00379.00376.00376.00143005392300
2016-12-01378.00379.00376.00378.00261009856300
2016-11-30378.00379.00375.00378.00202007624800
2016-11-29375.00378.00375.00377.0096003615800
2016-11-28378.00378.00375.00378.00243009157900
2016-11-25376.00378.00376.00377.00264009948500
2016-11-24378.00378.00374.00375.00123004625200
2016-11-22376.00377.00375.00375.00137005146300
2016-11-21371.00377.00371.00375.00218008149900
2016-11-18375.00377.00371.00372.004400016473100
2016-11-17374.00374.00371.00374.00188007015600
2016-11-16372.00375.00372.00374.00125004666300
2016-11-15371.00373.00371.00371.0098003641700
2016-11-14369.00374.00369.00371.00183006796500
2016-11-11369.00371.00368.00370.00199007356600
2016-11-10365.00371.00365.00367.002810010338800
2016-11-09372.00375.00362.00363.003880014203300
2016-11-08368.00372.00368.00371.00109004029600
2016-11-07367.00370.00367.00368.00229008427300
2016-11-04373.00373.00370.00370.00260009659600
2016-11-02376.00376.00373.00374.003100011618300
2016-11-01377.00377.00375.00377.00162006100500
2016-10-31377.00377.00375.00375.00183006879900
2016-10-28376.00378.00373.00378.004590017271700
2016-10-27375.00376.00374.00376.00231008666300
2016-10-26374.00375.00373.00375.003500013099300
2016-10-25373.00374.00373.00374.002690010043900
2016-10-24370.00373.00370.00373.00173006418400
2016-10-21371.00372.00370.00372.0090003340700
2016-10-20372.00372.00370.00372.00178006616000
2016-10-19372.00372.00370.00371.0079002927200
2016-10-18369.00371.00368.00370.00121004470300
2016-10-17368.00373.00368.00369.00254009396200
2016-10-14369.00370.00367.00368.00145005340200
2016-10-13368.00369.00367.00369.00133004897100
2016-10-12367.00369.00367.00368.00136005004700
2016-10-11368.00372.00367.00370.004500016648500
2016-10-07366.00368.00364.00367.00239008741600
2016-10-06369.00369.00366.00366.00100003674600
2016-10-05367.00368.00364.00368.00262009612800
2016-10-04364.00368.00363.00368.00210007672900
2016-10-03366.00369.00364.00366.00208007618300
2016-09-30366.00368.00365.00367.00136004987200
2016-09-29365.00368.00365.00367.00215007876200
2016-09-28361.00368.00361.00365.0014310052013000
2016-09-27376.00377.00361.00361.0023430086509200
2016-09-26380.00382.00376.00376.006620025056600
2016-09-23378.00380.00376.00380.003870014650100
2016-09-21374.00378.00373.00378.004750017826100

   ※ 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