[2384 JQスタンダード] SBSHD 日足 時系列データ

[2384 JQスタンダード] SBSHD (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-02-081133.001148.001030.001030.0036003959100
2013-02-071200.001200.001163.001193.009001071400
2013-02-061195.001196.001195.001196.00500597700
2013-02-051197.001197.001179.001179.00800953100
2013-02-041249.001249.001200.001200.0025003057000
2013-02-011175.001200.001170.001189.0022002614900
2013-01-311170.001170.001149.001158.0030003472400
2013-01-301091.001140.001090.001140.0033003619700
2013-01-291100.001100.001098.001100.0013001429000
2013-01-281077.001110.001077.001089.00930010159600
2013-01-251086.001096.001086.001088.0057006198400
2013-01-241080.001080.001078.001080.0047005075000
2013-01-231099.001099.001084.001090.0010001092700
2013-01-221081.001098.001081.001098.0026002816700
2013-01-211100.001109.001067.001067.0018001949800
2013-01-181041.001081.001041.001081.0077008059200
2013-01-171030.001035.001030.001035.0014001444700
2013-01-161028.001031.001028.001030.001150011834900
2013-01-151035.001037.001023.001023.0080008288100
2013-01-111043.001050.001025.001030.0058006009000
2013-01-101020.001048.001014.001031.0043004428500
2013-01-091019.001028.001019.001023.0018001839900
2013-01-081014.001024.001012.001014.0036003650600
2013-01-071029.001029.001013.001013.001150011724900
2013-01-041043.001043.001011.001028.0084008640500
2012-12-281025.001038.001008.001038.001930019580300
2012-12-271041.001041.001031.001033.0091009427800
2012-12-261044.001078.001042.001045.001500015873500
2012-12-251046.001103.001046.001082.001420015274600
2012-12-211057.001061.001039.001047.001050011087200
2012-12-201071.001071.001049.001057.001020010794600
2012-12-191066.001076.001055.001069.001170012472400
2012-12-181074.001078.001059.001065.0067007158800
2012-12-171110.001110.001062.001077.001120012259200
2012-12-141040.001110.001040.001110.004250045525800
2012-12-131024.001050.001020.001044.002670027825100
2012-12-121010.001018.001002.001015.0066006664100
2012-12-111003.001011.001001.001010.0033003317000
2012-12-101030.001030.001003.001013.0045004567200
2012-12-071000.001040.00998.001010.001520015331900
2012-12-061012.001012.00992.00993.001830018296600
2012-12-051039.001039.001020.001020.0018001845700
2012-12-041033.001048.001023.001048.0089009277500
2012-12-031048.001048.001022.001045.0038003974200
2012-11-301003.001048.001000.001048.002310023661200
2012-11-29991.001003.00990.001002.0068006764500
2012-11-28960.00988.00960.00987.0046004493700
2012-11-27966.00970.00960.00960.00600579900
2012-11-26951.00965.00951.00959.0051004858500
2012-11-22973.00975.00951.00951.001490014233200
2012-11-21978.00978.00952.00952.0013001243700
2012-11-20970.00970.00950.00950.0028002677300
2012-11-19970.00976.00961.00976.0028002715900
2012-11-16980.00980.00951.00951.0051004955600
2012-11-15945.00967.00944.00967.0085008109200
2012-11-14913.00935.00913.00934.0063005819300
2012-11-13928.00928.00905.00913.004360040237700
2012-11-12965.00965.00903.00929.001480013737800
2012-11-09988.00988.00968.00968.0049004796100
2012-11-08993.00999.00986.00990.0047004663500
2012-11-07970.001013.00970.00993.001870018379700
2012-11-061035.001039.001015.001015.002120021775500
2012-11-051025.001035.001017.001028.00980010069500
2012-11-021024.001030.001020.001025.0032003271500
2012-11-011001.001030.00998.001020.001070010853100
2012-10-311000.001002.00996.001002.0088008795500
2012-10-301013.001018.001002.001002.0041004148000
2012-10-291020.001025.001015.001020.0028002855100
2012-10-261010.001010.001003.001008.0041004127800
2012-10-251010.001020.00997.001020.001330013433100
2012-10-24977.001020.00977.001010.001780017634600
2012-10-23970.00976.00970.00976.0074007198500
2012-10-22935.00960.00935.00960.0092008739500
2012-10-19929.00942.00925.00942.0044004103300
2012-10-18924.00954.00924.00937.001870017533300
2012-10-17885.00926.00885.00919.002560023259300
2012-10-16876.00886.00875.00885.0070006163100
2012-10-15880.00883.00880.00883.0051004491600
2012-10-12890.00890.00882.00883.0013001150700
2012-10-11885.00896.00884.00888.0095008433000
2012-10-10897.00897.00882.00890.0049004362600
2012-10-09894.00897.00894.00897.0088007874400
2012-10-05878.00880.00870.00879.0030002627300
2012-10-04891.00905.00881.00881.001200010711500
2012-10-03897.00897.00877.00891.0058005152200
2012-10-02905.00905.00881.00895.001550013851600
2012-10-01900.00929.00891.00899.001590014337100
2012-09-28868.00893.00867.00890.00103009074600
2012-09-27874.00874.00861.00866.0057004937800
2012-09-26858.00873.00858.00863.0043003707700
2012-09-25859.00871.00851.00870.0053004597900
2012-09-24858.00873.00850.00873.0061005215400
2012-09-21862.00873.00862.00873.00800692700
2012-09-20873.00875.00862.00863.0016001392400
2012-09-19863.00880.00863.00873.0099008605300
2012-09-18862.00879.00862.00878.0077006712000
2012-09-14850.00860.00849.00860.0094008008600
2012-09-13838.00847.00830.00847.001200010073800
2012-09-12838.00839.00830.00832.0032002666200
2012-09-11836.00840.00831.00838.001990016688400
2012-09-10840.00845.00834.00840.0033002772500
2012-09-07828.00839.00828.00839.0054004482800
2012-09-06824.00827.00815.00827.0044003608400
2012-09-05822.00825.00810.00825.0042003448000
2012-09-04820.00825.00820.00822.0074006092700
2012-09-03820.00825.00812.00820.0056004581400
2012-08-31808.00820.00808.00820.0059004810700
2012-08-30825.00831.00805.00813.00105008569800
2012-08-29830.00840.00824.00837.0053004414000
2012-08-28847.00847.00831.00831.001420011924600
2012-08-27832.00854.00832.00847.00106008960300
2012-08-24805.00839.00804.00829.00119009757900
2012-08-23790.00804.00788.00804.0063005026400
2012-08-22790.00794.00790.00794.0047003717500
2012-08-21790.00793.00790.00790.0068005374600
2012-08-20788.00793.00780.00793.0045003546400
2012-08-17789.00789.00785.00788.0022001731000
2012-08-16792.00792.00783.00791.0014001100800
2012-08-15790.00791.00782.00790.0036002832400
2012-08-14788.00790.00784.00790.002200017338600
2012-08-13781.00787.00781.00783.0015001173400
2012-08-10791.00791.00781.00787.0016001257400
2012-08-09790.00791.00790.00791.0016001264300
2012-08-08790.00792.00783.00790.0040003156400
2012-08-07790.00790.00785.00790.0058004577400
2012-08-06785.00793.00785.00785.0084006617500
2012-08-03784.00785.00770.00785.0018001405700
2012-08-02785.00785.00770.00784.001200938100
2012-08-01771.00785.00771.00785.0015001174100
2012-07-31765.00780.00765.00780.00600460500
2012-07-30785.00785.00761.00763.0015001162100
2012-07-27770.00770.00757.00757.0031002368200
2012-07-26758.00763.00758.00760.0019001444000
2012-07-25769.00769.00750.00750.0035002656000
2012-07-24768.00770.00743.00770.0061004639800
2012-07-23788.00791.00777.00780.0053004160200
2012-07-20777.00797.00775.00797.0041003188500
2012-07-19772.00784.00772.00778.0046003574100
2012-07-18774.00774.00760.00772.0044003362300
2012-07-17767.00770.00767.00770.0014001077000
2012-07-13750.00775.00750.00761.0042003205000
2012-07-12744.00750.00744.00750.0060004481500
2012-07-11753.00758.00749.00749.0030002262300
2012-07-10760.00760.00753.00753.0027002045200
2012-07-09745.00754.00741.00754.0060004466600
2012-07-06745.00758.00743.00757.0038002841100
2012-07-05750.00758.00750.00757.00800602800
2012-07-04749.00752.00749.00749.0030002248400
2012-07-03750.00752.00740.00752.0048003569000
2012-07-02745.00760.00740.00744.0070005237000
2012-06-29738.00740.00733.00740.0031002284900
2012-06-28731.00749.00730.00749.0019001400300
2012-06-27749.00749.00749.00749.00200149800
2012-06-26732.00740.00730.00740.0045003304400
2012-06-25748.00748.00735.00735.0028002068900
2012-06-22742.00742.00739.00739.0043003181600
2012-06-21747.00751.00742.00742.0081006032600
2012-06-20733.00734.00733.00734.0028002054600
2012-06-19733.00733.00726.00733.0021001533500
2012-06-18739.00740.00727.00730.0054003963900
2012-06-15732.00735.00731.00731.001100805000
2012-06-14735.00735.00730.00735.0022001616100
2012-06-13730.00735.00730.00735.0043003145500
2012-06-12737.00740.00728.00740.0018001323800
2012-06-11756.00756.00734.00738.0048003571100
2012-06-08748.00758.00745.00745.0091006816300
2012-06-07735.00741.00735.00741.0046003406500
2012-06-06721.00728.00721.00728.0015001084300
2012-06-05715.00720.00715.00720.00500358500
2012-06-04706.00714.00706.00714.0078005517400
2012-06-01750.00750.00730.00730.0021001555000
2012-05-31742.00750.00741.00750.0041003064400
2012-05-30723.00739.00723.00739.001100803400
2012-05-29725.00728.00711.00719.00100007217300
2012-05-28733.00737.00711.00729.00104007539800
2012-05-25732.00738.00732.00738.00400294600
2012-05-24750.00750.00728.00730.0017001245700
2012-05-23738.00748.00730.00748.0036002640000
2012-05-22742.00742.00732.00732.00600440800
2012-05-21730.00740.00730.00732.0018001319900
2012-05-18750.00750.00735.00735.00800592200
2012-05-17733.00750.00733.00750.0027002014800
2012-05-16733.00742.00733.00742.0019001396600
2012-05-15750.00750.00740.00740.0072005340800
2012-05-14768.00768.00756.00756.0061004659900
2012-05-11771.00771.00756.00762.0093007154400
2012-05-10779.00779.00751.00752.0075005743600
2012-05-09800.00800.00760.00772.002190017094100
2012-05-08736.00751.00724.00751.0075005609800
2012-05-07730.00730.00720.00722.0086006237100
2012-05-02732.00741.00730.00737.0045003302900
2012-05-01748.00748.00731.00731.0049003608700
2012-04-27735.00750.00732.00750.0046003410200
2012-04-26740.00740.00733.00735.0066004851500
2012-04-25733.00737.00732.00735.0043003158700
2012-04-24750.00750.00732.00732.00100007449100
2012-04-23754.00754.00740.00740.0050003716500
2012-04-20734.00770.00733.00739.003730028278600
2012-04-19736.00738.00732.00734.0054003963000
2012-04-18731.00753.00731.00740.0070005150600
2012-04-17740.00742.00740.00741.0028002073500
2012-04-16741.00755.00740.00743.00113008422100
2012-04-13740.00748.00740.00748.0031002304800
2012-04-12752.00752.00731.00732.0021001555600
2012-04-11733.00737.00724.00730.0093006787700
2012-04-10750.00750.00745.00745.0086006445000
2012-04-09761.00765.00750.00750.0065004946800
2012-04-06753.00770.00753.00761.0037002833400
2012-04-05753.00769.00750.00768.001340010166800
2012-04-04772.00775.00753.00753.00131009998500
2012-04-03790.00790.00777.00780.00125009773200
2012-04-02780.00790.00780.00784.00100007869500
2012-03-30769.00785.00769.00785.0038002952800
2012-03-29763.00789.00763.00781.0090007020800
2012-03-28765.00779.00761.00765.00700535700
2012-03-27790.00790.00768.00778.003060024087600
2012-03-26780.00781.00755.00755.0059004579400
2012-03-23781.00799.00780.00781.0057004473900
2012-03-22789.00798.00781.00787.001470011584600
2012-03-21791.00804.00791.00804.0046003659900
2012-03-19787.00798.00786.00791.00125009868900
2012-03-16794.00795.00780.00795.0081006371800
2012-03-15770.00787.00770.00787.0040003104400
2012-03-14757.00795.00757.00785.002220017142500
2012-03-13745.00780.00745.00770.001700012969800
2012-03-12710.00738.00709.00737.00136009807500
2012-03-09705.00705.00699.00700.00128008983100
2012-03-08702.00708.00702.00708.0017001198200
2012-03-07704.00704.00702.00702.0058004075100
2012-03-06710.00710.00704.00709.0044003101700
2012-03-05708.00710.00703.00710.0065004581100
2012-03-02704.00712.00704.00708.00108007664400
2012-03-01691.00702.00691.00702.0036002496700
2012-02-29709.00709.00697.00697.0032002247100
2012-02-28704.00720.00688.00694.001870012965300
2012-02-27702.00708.00700.00708.0045003157900
2012-02-24707.00708.00702.00705.0044003104000
2012-02-23705.00705.00704.00705.00500352400
2012-02-22710.00710.00688.00705.0039002725600
2012-02-21710.00712.00710.00710.0028001988400
2012-02-20725.00728.00710.00720.001720012386300
2012-02-17671.00710.00671.00710.003150021760600
2012-02-16666.00674.00655.00666.00135008981400
2012-02-15660.00665.00658.00662.0037002448900
2012-02-14660.00665.00652.00660.003110020414900
2012-02-13670.00670.00655.00655.003550023563200
2012-02-10651.00652.00637.00641.002670017138800
2012-02-09653.00654.00643.00645.0062004011800
2012-02-08660.00660.00641.00650.0038002461200
2012-02-07662.00662.00640.00660.0053003460200

   ※ 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