[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 
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
2016-09-20374.00374.00372.00374.003210011993200
2016-09-16372.00374.00370.00374.003580013323900
2016-09-15371.00372.00370.00371.00133004933600
2016-09-14371.00372.00370.00370.00171006343000
2016-09-13372.00374.00371.00371.00184006844400
2016-09-12369.00372.00369.00371.00236008731300
2016-09-09370.00372.00369.00370.006520024099200
2016-09-08371.00373.00371.00371.00179006654800
2016-09-07371.00373.00371.00372.00139005166900
2016-09-06370.00373.00370.00372.00183006798900
2016-09-05371.00373.00370.00372.00248009207400
2016-09-02371.00373.00370.00372.00130004825600
2016-09-01373.00373.00370.00372.00177006579600
2016-08-31370.00373.00370.00373.00109004051100
2016-08-30372.00372.00368.00370.00125004624000
2016-08-29368.00373.00368.00372.00199007372500
2016-08-26369.00370.00367.00368.00135004980200
2016-08-25367.00371.00367.00371.00260009561700
2016-08-24368.00371.00366.00366.00122004510100
2016-08-23368.00370.00365.00365.00151005544500
2016-08-22363.00372.00363.00369.00144005293100
2016-08-19365.00368.00363.00366.00229008360000
2016-08-18368.00369.00366.00366.0092003374400
2016-08-17369.00370.00366.00368.00197007256300
2016-08-16374.00374.00369.00369.00175006492200
2016-08-15373.00373.00371.00373.00116004321200
2016-08-12371.00373.00369.00371.00149005523300
2016-08-10373.00373.00369.00369.00107003968200
2016-08-09369.00372.00369.00371.0092003406800
2016-08-08369.00372.00369.00371.00126004666000
2016-08-05370.00371.00368.00371.0052001920300
2016-08-04370.00371.00368.00371.00179006608200
2016-08-03370.00371.00369.00369.0096003550400
2016-08-02370.00373.00370.00372.0059002190400
2016-08-01372.00372.00370.00370.0063002336600
2016-07-29371.00372.00370.00371.00128004747100
2016-07-28370.00370.00368.00370.00108003987700
2016-07-27368.00371.00368.00370.00133004915900
2016-07-26370.00370.00368.00368.0096003545300
2016-07-25365.00369.00365.00369.0086003159900
2016-07-22365.00368.00364.00365.0069002523900
2016-07-21367.00368.00364.00367.0070002564300
2016-07-20365.00367.00364.00366.00114004163200
2016-07-19365.00367.00364.00365.00160005841000
2016-07-15367.00368.00364.00365.0093003402100
2016-07-14368.00369.00366.00366.00124004552600
2016-07-13366.00369.00364.00368.00176006458900
2016-07-12368.00370.00360.00367.00255009311400
2016-07-11368.00368.00364.00367.00150005502400
2016-07-08368.00368.00362.00364.00190006923100
2016-07-07367.00368.00365.00366.00106003881300
2016-07-06368.00368.00363.00367.00151005518800
2016-07-05366.00369.00366.00368.00121004442900
2016-07-04365.00367.00362.00366.00203007411600
2016-07-01367.00369.00362.00366.00202007387000
2016-06-30365.00367.00364.00365.00165006029300
2016-06-29365.00367.00362.00365.00189006899700
2016-06-28360.00365.00358.00362.00178006426900
2016-06-27355.00361.00350.00358.004900017422500
2016-06-24362.00362.00350.00353.003990014111200
2016-06-23363.00363.00357.00363.0083002991500
2016-06-22360.00362.00358.00361.00137004931700
2016-06-21357.00359.00356.00359.00124004434400
2016-06-20357.00360.00357.00357.002870010260100
2016-06-17357.00360.00356.00357.00209007475300
2016-06-16364.00364.00356.00356.00212007609400
2016-06-15361.00363.00360.00361.00126004554400
2016-06-14363.00365.00360.00360.00268009703900
2016-06-13363.00365.00362.00363.00186006758900
2016-06-10369.00369.00364.00364.002830010403800
2016-06-09366.00367.00364.00366.00170006209600
2016-06-08368.00369.00366.00368.0087003197300
2016-06-07366.00369.00365.00367.0077002822300
2016-06-06368.00370.00364.00366.00209007661700
2016-06-03369.00373.00369.00372.00194007189100
2016-06-02372.00372.00368.00368.00197007284800
2016-06-01373.00373.00371.00372.0072002680700
2016-05-31375.00375.00372.00373.00149005573500
2016-05-30372.00373.00370.00373.00107003981100
2016-05-27371.00371.00369.00369.00135004991900
2016-05-26369.00371.00366.00368.00261009647700
2016-05-25368.00368.00366.00367.0047001726900
2016-05-24366.00367.00363.00365.0096003512800
2016-05-23370.00370.00363.00364.00232008508100
2016-05-20366.00368.00366.00368.0097003557900
2016-05-19364.00366.00364.00365.00151005510500
2016-05-18367.00367.00364.00366.00116004242500
2016-05-17367.00368.00365.00366.00208007619300
2016-05-16365.00368.00364.00365.00144005262600
2016-05-13369.00369.00365.00365.00204007498200
2016-05-12367.00369.00366.00368.00130004776000
2016-05-11369.00370.00368.00368.00142005235400
2016-05-10366.00369.00366.00368.00231008480800
2016-05-09361.00367.00361.00364.00148005379600
2016-05-06361.00364.00360.00360.00174006281400
2016-05-02361.00367.00360.00361.003080011174100
2016-04-28363.00369.00362.00363.00174006334300
2016-04-27365.00369.00362.00365.00169006172000
2016-04-26369.00369.00365.00366.00124004546500
2016-04-25365.00370.00365.00369.0082003010600
2016-04-22366.00369.00365.00368.00149005471800
2016-04-21365.00368.00364.00368.00255009334500
2016-04-20363.00364.00360.00364.00108003919400
2016-04-19368.00368.00360.00364.00152005535300
2016-04-18361.00365.00360.00363.00189006845200
2016-04-15365.00367.00362.00365.00107003903100
2016-04-14360.00365.00359.00365.002760010006300
2016-04-13359.00359.00356.00358.00209007482000
2016-04-12357.00358.00355.00355.00142005060200
2016-04-11356.00356.00354.00356.00117004155100
2016-04-08354.00359.00354.00356.00218007763400
2016-04-07356.00359.00355.00357.00265009460600
2016-04-06355.00357.00354.00356.00233008279100
2016-04-05358.00359.00356.00356.003370012039700
2016-04-04358.00360.00357.00358.00263009435800
2016-04-01360.00360.00356.00357.004960017770100
2016-03-31362.00363.00360.00360.003220011633200
2016-03-30364.00364.00361.00361.00219007941600
2016-03-29368.00368.00363.00364.0011040040460400
2016-03-28378.00381.00377.00380.0011210042402400
2016-03-25377.00379.00377.00378.004800018132800
2016-03-24377.00378.00376.00376.003920014775100
2016-03-23377.00378.00375.00377.00231008695900
2016-03-22375.00378.00375.00377.003300012415100
2016-03-18377.00378.00373.00375.003120011708600
2016-03-17379.00380.00377.00378.00231008738900
2016-03-16378.00379.00377.00377.00196007405200
2016-03-15378.00379.00376.00379.00259009783600
2016-03-14374.00379.00374.00377.004100015436600
2016-03-11370.00373.00370.00373.003330012356900
2016-03-10370.00372.00368.00371.002880010680500
2016-03-09367.00369.00366.00368.00227008339200
2016-03-08370.00371.00368.00369.002760010189200
2016-03-07368.00370.00366.00370.00238008761400
2016-03-04369.00369.00365.00368.002810010321700
2016-03-03364.00368.00363.00368.003140011485900
2016-03-02361.00364.00360.00364.005040018256900
2016-03-01356.00359.00355.00359.004260015211500
2016-02-29357.00358.00355.00355.007560026960800
2016-02-26356.00357.00354.00355.0024390086729900
2016-02-25361.00364.00359.00359.006400023123700
2016-02-24361.00363.00360.00360.003270011802000
2016-02-23363.00364.00361.00361.003030010988800
2016-02-22360.00364.00360.00363.005900021319200
2016-02-19365.00366.00361.00363.006840024863400
2016-02-18378.00380.00375.00376.00182006862100
2016-02-17372.00377.00371.00373.00111004149600
2016-02-16370.00378.00369.00371.002790010389700
2016-02-15374.00374.00367.00370.00219008142700
2016-02-12360.00368.00360.00360.004800017344700
2016-02-10388.00388.00371.00373.004130015577500
2016-02-09392.00393.00384.00384.003090011970900
2016-02-08385.00389.00384.00388.00112004326900
2016-02-05388.00389.00385.00387.00256009924100
2016-02-04394.00398.00390.00390.00221008689500
2016-02-03390.00395.00390.00394.002970011617100
2016-02-02397.00399.00395.00398.00118004685600
2016-02-01393.00397.00390.00397.002770010899100
2016-01-29381.00388.00381.00388.00106004072800
2016-01-28380.00386.00380.00380.00108004123700
2016-01-27380.00383.00380.00382.00110004187100
2016-01-26381.00381.00377.00378.00124004699400
2016-01-25380.00380.00374.00379.00171006464500
2016-01-22360.00370.00360.00369.00252009195100
2016-01-21360.00375.00358.00358.004100014856100
2016-01-20377.00380.00360.00360.003550013162600
2016-01-19374.00382.00374.00377.00136005137600
2016-01-18378.00378.00369.00374.003900014608400
2016-01-15384.00387.00382.00383.00184007075200
2016-01-14383.00386.00383.00383.00225008635300
2016-01-13386.00389.00383.00387.00147005689500
2016-01-12386.00386.00380.00380.003580013718300
2016-01-08385.00389.00385.00385.003300012745300
2016-01-07392.00393.00388.00388.002970011593300
2016-01-06395.00396.00391.00392.00208008194900
2016-01-05398.00399.00395.00395.00141005599200
2016-01-04400.00400.00395.00395.00168006680000
2015-12-30400.00402.00398.00399.00143005710400
2015-12-29397.00400.00396.00400.0099003943600
2015-12-28398.00400.00395.00397.00105004171600
2015-12-25394.00398.00391.00393.002590010194100
2015-12-24398.00399.00393.00393.00215008514000
2015-12-22396.00397.00393.00394.00157006203800
2015-12-21396.00396.00392.00393.00190007484000
2015-12-18400.00400.00396.00397.0088003503800
2015-12-17394.00400.00394.00397.00207008236500
2015-12-16393.00397.00392.00392.00157006189600
2015-12-15397.00398.00391.00391.00208008207000
2015-12-14397.00398.00395.00397.00162006430400
2015-12-11404.00404.00398.00401.004060016355000
2015-12-10400.00403.00398.00399.00248009919500
2015-12-09401.00402.00399.00399.00177007079100
2015-12-08404.00404.00400.00401.00201008089700
2015-12-07402.00404.00400.00400.002520010140500
2015-12-04400.00402.00400.00400.00203008132200
2015-12-03402.00404.00400.00400.00130005223400
2015-12-02405.00405.00401.00404.00142005717000

   ※ 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