[9012 JQスタンダード] 秩父鉄道 日足 時系列データ

[9012 JQスタンダード] 秩父鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222700.002700.002700.002700.00100270000
2017-11-212699.002699.002699.002699.00100269900
2017-11-202647.002650.002647.002650.00200529700
2017-11-172650.002697.002650.002697.00200534700
2017-11-162710.002710.002700.002700.00300812000
2017-11-152688.002701.002611.002700.0026006982700
2017-11-142689.002689.002601.002688.007001851900
2017-11-132689.002689.002689.002689.00200537800
2017-11-102600.002630.002600.002630.004001048800
2017-11-092545.002600.002545.002600.00460011886400
2017-11-082565.002565.002550.002550.00300768000
2017-11-0700
2017-11-062564.002564.002545.002545.006001533300
2017-11-022558.002558.002558.002558.00300767400
2017-11-012558.002558.002558.002558.00100255800
2017-10-3100
2017-10-302567.002567.002560.002560.00200512700
2017-10-272522.002527.002521.002527.004001009600
2017-10-2600
2017-10-252532.002532.002523.002523.005001264900
2017-10-242526.002526.002525.002526.00300757700
2017-10-232532.002532.002532.002532.00100253200
2017-10-2000
2017-10-192523.002523.002523.002523.00200504600
2017-10-182523.002523.002523.002523.004001009200
2017-10-172532.002532.002522.002522.009002275000
2017-10-162567.002567.002560.002566.004001026000
2017-10-132573.002573.002532.002532.0011002804800
2017-10-122556.002581.002556.002556.005001280500
2017-10-112562.002562.002562.002562.00200512400
2017-10-102588.002588.002561.002562.005001283400
2017-10-062560.002590.002560.002590.00200515000
2017-10-052557.002560.002557.002560.00200511700
2017-10-042557.002557.002557.002557.00200511400
2017-10-0300
2017-10-022530.002600.002527.002549.0012003073500
2017-09-292530.002530.002530.002530.00100253000
2017-09-282549.002549.002513.002513.004001016000
2017-09-272520.002520.002510.002510.00200503000
2017-09-26254.00254.00250.00250.0060001505000
2017-09-25260.00260.00255.00255.00100002572000
2017-09-22258.00258.00257.00257.002000515000
2017-09-21255.00258.00255.00258.002000513000
2017-09-20258.00258.00258.00258.001000258000
2017-09-19256.00259.00254.00254.00120003060000
2017-09-15250.00254.00250.00254.003000754000
2017-09-14251.00251.00251.00251.0040001004000
2017-09-13252.00252.00252.00252.001000252000
2017-09-12254.00254.00254.00254.001000254000
2017-09-11254.00255.00254.00255.002000509000
2017-09-08256.00258.00256.00258.003000771000
2017-09-07251.00251.00251.00251.001000251000
2017-09-06251.00252.00250.00250.00210005274000
2017-09-05259.00259.00253.00253.00130003317000
2017-09-04261.00266.00259.00259.0050001308000
2017-09-01260.00268.00259.00268.00100002624000
2017-08-31263.00263.00263.00263.001000263000
2017-08-30264.00264.00260.00260.0090002351000
2017-08-29265.00265.00264.00264.00190005022000
2017-08-28263.00263.00263.00263.001000263000
2017-08-25262.00262.00262.00262.003000786000
2017-08-24260.00262.00257.00257.0080002075000
2017-08-2300
2017-08-22256.00260.00256.00260.002000516000
2017-08-21260.00260.00255.00260.0080002070000
2017-08-18259.00259.00255.00257.0050001281000
2017-08-17256.00259.00255.00258.0040001028000
2017-08-16260.00260.00257.00257.003000775000
2017-08-15256.00262.00256.00262.0040001041000
2017-08-14257.00257.00257.00257.002000514000
2017-08-10257.00261.00257.00261.003000775000
2017-08-0900
2017-08-0800
2017-08-07263.00263.00257.00262.003000782000
2017-08-04258.00258.00258.00258.001000258000
2017-08-03259.00259.00257.00257.0080002065000
2017-08-02259.00259.00259.00259.001000259000
2017-08-0100
2017-07-31259.00263.00259.00263.002000522000
2017-07-28259.00259.00258.00258.0050001294000
2017-07-27260.00263.00260.00263.002000523000
2017-07-26260.00260.00260.00260.0050001300000
2017-07-25263.00263.00260.00260.0040001046000
2017-07-24260.00261.00260.00260.0060001561000
2017-07-2100
2017-07-20261.00264.00260.00264.0060001566000
2017-07-1900
2017-07-18262.00262.00262.00262.001000262000
2017-07-14264.00264.00264.00264.001000264000
2017-07-13264.00264.00261.00261.0050001312000
2017-07-12262.00266.00262.00266.002000528000
2017-07-11265.00265.00261.00261.0050001318000
2017-07-10267.00267.00265.00265.002000532000
2017-07-07267.00267.00267.00267.001000267000
2017-07-06268.00268.00268.00268.001000268000
2017-07-05266.00268.00263.00268.0080002126000
2017-07-04268.00268.00268.00268.001000268000
2017-07-03265.00265.00265.00265.001000265000
2017-06-3000
2017-06-29268.00268.00260.00260.002000528000
2017-06-28264.00264.00264.00264.001000264000
2017-06-2700
2017-06-26264.00268.00263.00268.0090002379000
2017-06-23269.00269.00269.00269.0040001076000
2017-06-22264.00268.00264.00265.0080002122000
2017-06-21269.00269.00265.00265.0040001065000
2017-06-20267.00267.00267.00267.001000267000
2017-06-19268.00268.00266.00268.003000802000
2017-06-16264.00265.00264.00265.0060001585000
2017-06-15266.00270.00264.00264.0070001872000
2017-06-14265.00265.00265.00265.002000530000
2017-06-13265.00265.00265.00265.0050001325000
2017-06-12265.00265.00265.00265.001000265000
2017-06-09265.00265.00265.00265.001000265000
2017-06-08264.00264.00263.00263.0040001054000
2017-06-07265.00265.00264.00264.0050001324000
2017-06-0600
2017-06-05267.00267.00267.00267.001000267000
2017-06-02265.00267.00265.00267.003000798000
2017-06-01265.00265.00265.00265.0080002120000
2017-05-31261.00270.00260.00270.00100002636000
2017-05-30261.00261.00261.00261.001000261000
2017-05-2900
2017-05-26261.00261.00261.00261.001000261000
2017-05-25261.00261.00261.00261.003000783000
2017-05-24263.00263.00255.00260.0070001798000
2017-05-2300
2017-05-22260.00264.00260.00264.002000524000
2017-05-19269.00269.00255.00257.00150003862000
2017-05-18267.00267.00265.00265.002000532000
2017-05-17264.00265.00263.00265.00110002903000
2017-05-16261.00261.00253.00257.0040001032000
2017-05-15250.00250.00247.00250.0070001747000
2017-05-1200
2017-05-11255.00257.00247.00254.00180004572000
2017-05-10251.00255.00248.00255.005400013658000
2017-05-0900
2017-05-08251.00251.00251.00251.001000251000
2017-05-0200
2017-05-0100
2017-04-28251.00251.00251.00251.001000251000
2017-04-27250.00251.00250.00251.002000501000
2017-04-26250.00250.00250.00250.001000250000
2017-04-25249.00249.00249.00249.002000498000
2017-04-24248.00248.00245.00246.003000739000
2017-04-21247.00247.00247.00247.001000247000
2017-04-2000
2017-04-19243.00243.00243.00243.001000243000
2017-04-18243.00243.00243.00243.001000243000
2017-04-17247.00247.00247.00247.001000247000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11247.00247.00247.00247.001000247000
2017-04-10242.00242.00242.00242.001000242000
2017-04-0700
2017-04-0600
2017-04-05244.00244.00244.00244.001000244000
2017-04-04252.00252.00252.00252.002000504000
2017-04-03250.00250.00242.00248.004000990000
2017-03-31240.00254.00240.00244.0080001986000
2017-03-30240.00240.00240.00240.001000240000
2017-03-29234.00242.00234.00240.004000956000
2017-03-28249.00253.00248.00248.0050001251000
2017-03-27254.00254.00250.00250.00170004273000
2017-03-24254.00254.00254.00254.0040001016000
2017-03-23250.00254.00250.00254.00110002756000
2017-03-22254.00254.00254.00254.0060001524000
2017-03-2100
2017-03-17254.00254.00254.00254.0080002032000
2017-03-16252.00254.00252.00254.00130003280000
2017-03-15252.00252.00252.00252.002000504000
2017-03-14252.00252.00252.00252.002000504000
2017-03-13255.00255.00252.00252.00110002787000
2017-03-10253.00253.00251.00251.00100002517000
2017-03-09255.00255.00251.00251.00140003551000
2017-03-0800
2017-03-07251.00251.00251.00251.00160004016000
2017-03-06251.00254.00251.00254.0080002022000
2017-03-03248.00248.00248.00248.003000744000
2017-03-02249.00249.00248.00248.0070001737000
2017-03-0100
2017-02-2800
2017-02-27252.00252.00252.00252.001000252000
2017-02-24252.00252.00252.00252.002000504000
2017-02-2300
2017-02-22250.00250.00250.00250.001000250000
2017-02-2100
2017-02-2000
2017-02-17247.00247.00247.00247.001000247000
2017-02-16249.00250.00247.00247.00140003484000
2017-02-15252.00252.00249.00249.002000501000
2017-02-14250.00250.00250.00250.002000500000
2017-02-13250.00250.00250.00250.001000250000
2017-02-10249.00253.00249.00249.0070001756000
2017-02-0900
2017-02-08250.00250.00250.00250.0040001000000
2017-02-07251.00251.00251.00251.001000251000
2017-02-06252.00253.00252.00253.002000505000
2017-02-0300
2017-02-02249.00249.00249.00249.002000498000
2017-02-01250.00250.00250.00250.0040001000000
2017-01-31253.00253.00253.00253.001000253000
2017-01-3000
2017-01-27253.00253.00253.00253.001000253000
2017-01-26251.00251.00251.00251.003000753000
2017-01-25253.00254.00253.00253.0060001519000
2017-01-24251.00251.00251.00251.002000502000
2017-01-23252.00252.00252.00252.002000504000
2017-01-2000
2017-01-1900
2017-01-18251.00251.00251.00251.001000251000
2017-01-17250.00250.00250.00250.001000250000
2017-01-1600
2017-01-13250.00250.00250.00250.003000750000
2017-01-12245.00249.00245.00249.004000992000
2017-01-11245.00248.00245.00248.002000493000
2017-01-10244.00246.00244.00246.00200004916000
2017-01-06245.00245.00245.00245.001000245000
2017-01-05243.00243.00243.00243.001000243000
2017-01-04243.00243.00243.00243.002000486000
2016-12-30242.00245.00242.00245.004000975000
2016-12-29242.00242.00242.00242.002000484000
2016-12-2800
2016-12-27245.00245.00245.00245.001000245000
2016-12-2600
2016-12-22248.00248.00241.00244.0050001223000
2016-12-21245.00245.00240.00241.00170004124000
2016-12-2000
2016-12-19246.00249.00246.00249.003000741000
2016-12-16246.00249.00246.00249.004000993000
2016-12-15248.00249.00244.00244.0090002219000
2016-12-14247.00249.00247.00248.004000992000
2016-12-13246.00247.00246.00247.002000493000
2016-12-12247.00247.00246.00246.00100002468000
2016-12-09247.00247.00247.00247.004000988000
2016-12-08249.00249.00247.00247.00210005206000
2016-12-07250.00250.00250.00250.0090002250000
2016-12-06251.00251.00247.00251.0090002253000
2016-12-0500
2016-12-02247.00250.00246.00250.0080001984000
2016-12-01246.00250.00246.00250.005100012617000
2016-11-30246.00246.00246.00246.001000246000
2016-11-29238.00240.00238.00240.004000954000
2016-11-28246.00246.00246.00246.001000246000
2016-11-25247.00247.00246.00246.0070001727000
2016-11-24247.00247.00247.00247.00220005434000
2016-11-2200
2016-11-2100
2016-11-1800

   ※ 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。 

Twitter