[9012 JQスタンダード] 秩父鉄 日足 時系列データ

[9012 JQスタンダード] 秩父鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12184.00187.00184.00185.0060001110000
2013-07-11184.00184.00184.00184.0080001472000
2013-07-10186.00186.00186.00186.002000372000
2013-07-09187.00187.00187.00187.003000561000
2013-07-08184.00187.00184.00187.0060001113000
2013-07-05184.00184.00184.00184.001000184000
2013-07-04186.00186.00186.00186.001000186000
2013-07-03183.00187.00182.00187.0070001282000
2013-07-02183.00183.00183.00183.005000915000
2013-07-0100
2013-06-28182.00187.00182.00187.004000733000
2013-06-27184.00184.00182.00182.004000732000
2013-06-26183.00184.00183.00184.005000918000
2013-06-25184.00184.00184.00184.003000552000
2013-06-24184.00184.00184.00184.004000736000
2013-06-21184.00184.00184.00184.001000184000
2013-06-20184.00184.00184.00184.0060001104000
2013-06-19184.00189.00184.00189.0090001684000
2013-06-18184.00184.00184.00184.001000184000
2013-06-17186.00186.00186.00186.001000186000
2013-06-1400
2013-06-13187.00187.00187.00187.001000187000
2013-06-1200
2013-06-1100
2013-06-10180.00188.00180.00188.0060001104000
2013-06-07181.00181.00180.00180.00140002530000
2013-06-06186.00186.00186.00186.002000372000
2013-06-05188.00188.00188.00188.003000564000
2013-06-04188.00188.00186.00188.00100001871000
2013-06-03190.00192.00190.00192.0080001530000
2013-05-31188.00190.00188.00190.004000754000
2013-05-30192.00192.00188.00188.0070001324000
2013-05-2900
2013-05-28187.00197.00187.00197.0060001152000
2013-05-27190.00190.00187.00187.0060001125000
2013-05-24192.00194.00190.00194.0090001720000
2013-05-23197.00198.00192.00192.00110002148000
2013-05-2200
2013-05-21192.00201.00190.00198.00240004635000
2013-05-20191.00194.00191.00192.005000959000
2013-05-17191.00191.00191.00191.001000191000
2013-05-16190.00191.00188.00191.0090001699000
2013-05-15195.00195.00190.00191.00300005737000
2013-05-14193.00195.00191.00195.00200003854000
2013-05-13192.00192.00191.00191.0090001721000
2013-05-10194.00197.00192.00192.00300005821000
2013-05-09192.00193.00192.00192.0070001345000
2013-05-08195.00195.00195.00195.0070001365000
2013-05-07193.00195.00193.00195.00100001941000
2013-05-02193.00193.00192.00192.0070001345000
2013-05-01195.00195.00193.00193.0080001550000
2013-04-30199.00199.00195.00195.0080001570000
2013-04-26196.00201.00196.00199.0070001390000
2013-04-25195.00199.00195.00196.0080001572000
2013-04-24194.00198.00194.00195.0080001560000
2013-04-23196.00196.00194.00194.004000782000
2013-04-22193.00196.00193.00196.00120002327000
2013-04-1900
2013-04-18190.00194.00190.00194.0060001147000
2013-04-17190.00190.00190.00190.004000760000
2013-04-16191.00191.00189.00191.00130002473000
2013-04-15190.00191.00190.00191.0080001521000
2013-04-12191.00191.00190.00190.00100001904000
2013-04-11193.00196.00191.00191.00100001927000
2013-04-10193.00193.00193.00193.002000386000
2013-04-09198.00198.00198.00198.001000198000
2013-04-08191.00201.00191.00198.0090001765000
2013-04-05186.00196.00186.00196.0060001140000
2013-04-04188.00188.00186.00186.002000374000
2013-04-03186.00188.00184.00188.0060001115000
2013-04-02182.00187.00182.00187.005000919000
2013-04-01191.00191.00180.00180.00120002234000
2013-03-29198.00200.00196.00200.00130002574000
2013-03-28203.00203.00200.00200.00180003631000
2013-03-27199.00215.00199.00215.0070001448000
2013-03-26214.00230.00214.00215.00270005915000
2013-03-25218.00218.00217.00217.003000652000
2013-03-22217.00218.00214.00218.00100002156000
2013-03-21217.00219.00216.00219.00210004564000
2013-03-19217.00217.00216.00216.004000865000
2013-03-18217.00217.00217.00217.001000217000
2013-03-15217.00217.00217.00217.001000217000
2013-03-1400
2013-03-13214.00219.00214.00218.00140003024000
2013-03-12223.00223.00215.00219.0060001302000
2013-03-11212.00223.00212.00223.0070001523000
2013-03-08214.00214.00212.00212.0060001278000
2013-03-07215.00215.00214.00214.004000858000
2013-03-06225.00225.00215.00215.00110002432000
2013-03-05222.00222.00222.00222.002000444000
2013-03-04219.00219.00219.00219.001000219000
2013-03-01215.00219.00215.00219.0070001525000
2013-02-28214.00214.00214.00214.001000214000
2013-02-27216.00216.00209.00211.004000851000
2013-02-26214.00215.00214.00215.002000429000
2013-02-25214.00215.00214.00215.003000643000
2013-02-22215.00215.00214.00214.002000429000
2013-02-21215.00215.00215.00215.001000215000
2013-02-20205.00214.00205.00214.002000419000
2013-02-19201.00203.00201.00203.002000404000
2013-02-18198.00198.00198.00198.001000198000
2013-02-15193.00193.00193.00193.001000193000
2013-02-14195.00195.00195.00195.001000195000
2013-02-13196.00196.00195.00195.002000391000
2013-02-1200
2013-02-08209.00209.00200.00200.004000809000
2013-02-0700
2013-02-06214.00214.00214.00214.001000214000
2013-02-0500
2013-02-0400
2013-02-01212.00214.00212.00214.002000426000
2013-01-31214.00214.00207.00213.004000848000
2013-01-30207.00210.00207.00210.004000835000
2013-01-2900
2013-01-28210.00210.00210.00210.004000840000
2013-01-25218.00218.00218.00218.001000218000
2013-01-24217.00218.00217.00218.0050001086000
2013-01-2300
2013-01-22209.00210.00208.00210.0060001254000
2013-01-2100
2013-01-18208.00219.00208.00219.003000638000
2013-01-17215.00215.00215.00215.001000215000
2013-01-16205.00223.00202.00223.00200004255000
2013-01-15190.00200.00190.00200.00180003585000
2013-01-11195.00198.00195.00198.004000783000
2013-01-10185.00185.00185.00185.0090001665000
2013-01-09183.00183.00183.00183.001000183000
2013-01-08181.00184.00181.00184.002000365000
2013-01-07188.00188.00185.00185.003000561000
2013-01-04185.00185.00183.00185.0070001289000
2012-12-28178.00183.00178.00183.002000361000
2012-12-27183.00183.00183.00183.002000366000
2012-12-26179.00183.00179.00183.005000902000
2012-12-25184.00184.00179.00179.002000363000
2012-12-21182.00184.00182.00183.0070001277000
2012-12-20180.00182.00180.00182.0060001082000
2012-12-19174.00179.00174.00179.0090001586000
2012-12-1800
2012-12-17172.00172.00172.00172.001000172000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11175.00175.00175.00175.001000175000
2012-12-10173.00175.00173.00175.004000698000
2012-12-07175.00176.00175.00176.003000527000
2012-12-06173.00173.00173.00173.003000519000
2012-12-05172.00173.00172.00172.003000517000
2012-12-04170.00171.00170.00171.002000341000
2012-12-0300
2012-11-3000
2012-11-29171.00171.00171.00171.002000342000
2012-11-28172.00173.00171.00171.0070001204000
2012-11-2700
2012-11-2600
2012-11-22171.00172.00171.00172.0060001027000
2012-11-2100
2012-11-2000
2012-11-19169.00171.00169.00171.004000678000
2012-11-16169.00169.00169.00169.003000507000
2012-11-15169.00172.00169.00169.00120002033000
2012-11-14169.00169.00169.00169.004000676000
2012-11-13169.00169.00169.00169.004000676000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07170.00171.00170.00171.004000681000
2012-11-06170.00170.00170.00170.005000850000
2012-11-05171.00173.00171.00173.005000859000
2012-11-02170.00171.00170.00171.00150002558000
2012-11-01170.00170.00169.00169.0070001187000
2012-10-31170.00171.00169.00171.0090001524000
2012-10-3000
2012-10-2900
2012-10-26170.00171.00170.00171.005000852000
2012-10-25170.00170.00170.00170.004000680000
2012-10-24170.00170.00170.00170.003000510000
2012-10-23170.00170.00170.00170.003000510000
2012-10-22170.00170.00170.00170.0060001020000
2012-10-19170.00173.00170.00173.004000683000
2012-10-18168.00170.00168.00170.0060001012000
2012-10-17168.00168.00168.00168.003000504000
2012-10-16168.00168.00168.00168.003000504000
2012-10-15168.00168.00168.00168.001000168000
2012-10-12169.00170.00169.00170.005000846000
2012-10-1100
2012-10-1000
2012-10-09171.00171.00171.00171.002000342000
2012-10-05169.00171.00169.00171.0070001187000
2012-10-04169.00169.00169.00169.003000507000
2012-10-03169.00169.00169.00169.003000507000
2012-10-02169.00169.00169.00169.004000676000
2012-10-0100
2012-09-28171.00171.00171.00171.001000171000
2012-09-27167.00171.00167.00171.0060001011000
2012-09-26167.00169.00167.00167.005000839000
2012-09-25172.00172.00169.00169.0090001526000
2012-09-24172.00172.00172.00172.003000516000
2012-09-21170.00172.00170.00172.0090001540000
2012-09-20170.00172.00169.00172.0070001194000
2012-09-19170.00170.00169.00170.0080001355000
2012-09-18170.00170.00170.00170.003000510000
2012-09-14169.00170.00169.00170.0090001522000
2012-09-13171.00171.00171.00171.004000684000
2012-09-12169.00172.00169.00172.0060001017000
2012-09-11170.00170.00170.00170.0080001360000
2012-09-10171.00171.00170.00170.005000854000
2012-09-07170.00177.00170.00171.00100001730000
2012-09-06170.00170.00170.00170.004000680000
2012-09-05167.00170.00167.00170.0060001006000
2012-09-04168.00168.00167.00167.0090001508000
2012-09-0300
2012-08-31169.00169.00169.00169.002000338000
2012-08-30170.00170.00169.00169.0080001354000
2012-08-29170.00170.00170.00170.003000510000
2012-08-28170.00170.00170.00170.00280004760000
2012-08-27171.00172.00170.00171.00210003590000
2012-08-24171.00172.00171.00172.003000514000
2012-08-23172.00172.00171.00171.0080001372000
2012-08-22173.00173.00173.00173.001000173000
2012-08-21173.00173.00173.00173.002000346000
2012-08-20174.00174.00174.00174.003000522000
2012-08-17174.00174.00174.00174.003000522000
2012-08-1600
2012-08-15175.00176.00175.00176.005000876000
2012-08-1400
2012-08-1300
2012-08-10173.00178.00173.00178.004000699000
2012-08-09173.00173.00173.00173.001000173000
2012-08-08173.00173.00173.00173.001000173000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01173.00173.00173.00173.002000346000
2012-07-31173.00173.00173.00173.002000346000
2012-07-30173.00173.00173.00173.002000346000
2012-07-27170.00173.00170.00173.005000854000
2012-07-26170.00170.00170.00170.003000510000
2012-07-25173.00173.00170.00170.00110001886000
2012-07-24173.00173.00173.00173.00130002249000
2012-07-23178.00178.00175.00175.0060001061000
2012-07-20182.00183.00182.00183.003000547000
2012-07-1900
2012-07-18178.00191.00175.00182.00210003784000
2012-07-1700
2012-07-1300
2012-07-12175.00177.00175.00177.004000702000
2012-07-11174.00174.00174.00174.004000696000
2012-07-10177.00177.00177.00177.005000885000
2012-07-09173.00178.00173.00178.0070001222000

   ※ 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