[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 
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
2016-11-1700
2016-11-16249.00249.00249.00249.002000498000
2016-11-15240.00250.00240.00250.00150003678000
2016-11-14241.00241.00241.00241.001000241000
2016-11-11240.00243.00240.00243.002000483000
2016-11-10230.00242.00230.00233.0050001176000
2016-11-09231.00231.00229.00229.003000690000
2016-11-0800
2016-11-07235.00235.00235.00235.003000705000
2016-11-04235.00235.00235.00235.001000235000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28238.00238.00238.00238.001000238000
2016-10-27232.00232.00232.00232.002000464000
2016-10-26234.00239.00233.00239.00180004286000
2016-10-25231.00232.00231.00232.00110002545000
2016-10-24228.00232.00228.00231.0080001832000
2016-10-21233.00233.00233.00233.003000699000
2016-10-20229.00230.00229.00230.003000689000
2016-10-19226.00226.00226.00226.001000226000
2016-10-18233.00234.00222.00224.00290006523000
2016-10-17230.00230.00230.00230.002000460000
2016-10-14234.00234.00234.00234.001000234000
2016-10-13225.00229.00225.00229.004000904000
2016-10-1200
2016-10-11233.00233.00225.00225.004000917000
2016-10-0700
2016-10-0600
2016-10-05230.00231.00230.00231.004000921000
2016-10-04228.00228.00228.00228.003000684000
2016-10-0300
2016-09-30221.00221.00221.00221.003000663000
2016-09-2900
2016-09-28221.00221.00221.00221.003000663000
2016-09-27221.00221.00221.00221.003000663000
2016-09-2600
2016-09-23223.00223.00221.00221.002000444000
2016-09-21223.00223.00223.00223.001000223000
2016-09-2000
2016-09-16221.00221.00221.00221.002000442000
2016-09-15220.00220.00220.00220.001000220000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08220.00221.00218.00218.0070001534000
2016-09-07220.00220.00220.00220.001000220000
2016-09-0600
2016-09-05218.00218.00218.00218.004000872000
2016-09-0200
2016-09-01219.00219.00219.00219.003000657000
2016-08-3100
2016-08-30218.00218.00218.00218.001000218000
2016-08-2900
2016-08-2600
2016-08-25223.00223.00223.00223.004000892000
2016-08-24221.00221.00221.00221.001000221000
2016-08-2300
2016-08-2200
2016-08-19221.00221.00221.00221.001000221000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12223.00223.00223.00223.001000223000
2016-08-10221.00223.00221.00223.002000444000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04222.00222.00219.00219.0090001981000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29221.00229.00221.00229.0060001347000
2016-07-2800
2016-07-27221.00221.00221.00221.002000442000
2016-07-26222.00222.00222.00222.001000222000
2016-07-25224.00227.00224.00227.0060001350000
2016-07-22222.00225.00222.00225.004000894000
2016-07-21227.00227.00220.00220.00180004023000
2016-07-20225.00225.00225.00225.0050001125000
2016-07-1900
2016-07-15227.00227.00227.00227.002000454000
2016-07-14224.00224.00222.00223.00140003129000
2016-07-13230.00237.00229.00229.00130002996000
2016-07-1200
2016-07-11230.00237.00230.00237.002000467000
2016-07-08231.00238.00231.00238.002000469000
2016-07-0700
2016-07-06233.00233.00233.00233.0060001398000
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30242.00242.00231.00235.00340008010000
2016-06-29242.00242.00242.00242.001000242000
2016-06-28231.00243.00231.00243.004000944000
2016-06-27244.00244.00231.00239.003000714000
2016-06-24243.00243.00243.00243.002000486000
2016-06-2300
2016-06-22245.00248.00245.00247.00120002947000
2016-06-21221.00229.00221.00229.003000671000
2016-06-2000
2016-06-1700
2016-06-16222.00230.00222.00224.004000899000
2016-06-1500
2016-06-14230.00230.00230.00230.001000230000
2016-06-13240.00240.00240.00240.001000240000
2016-06-10232.00232.00232.00232.00130003016000
2016-06-09230.00230.00230.00230.00160003680000
2016-06-08235.00235.00235.00235.001000235000
2016-06-07238.00239.00235.00235.0080001889000
2016-06-06238.00238.00238.00238.0080001904000
2016-06-03238.00238.00238.00238.001000238000
2016-06-02235.00235.00235.00235.001000235000
2016-06-0100
2016-05-31235.00235.00235.00235.002000470000
2016-05-3000
2016-05-2700
2016-05-26226.00227.00226.00227.002000453000
2016-05-25234.00234.00226.00226.004000928000
2016-05-2400
2016-05-23222.00223.00222.00223.002000445000
2016-05-20225.00225.00225.00225.001000225000
2016-05-1900
2016-05-1800
2016-05-17225.00225.00225.00225.001000225000
2016-05-16222.00223.00222.00222.004000889000
2016-05-1300
2016-05-12230.00230.00230.00230.001000230000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06225.00229.00225.00229.004000907000
2016-05-02220.00220.00220.00220.001000220000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25229.00229.00229.00229.002000458000
2016-04-22226.00229.00226.00227.0070001591000
2016-04-21229.00229.00229.00229.001000229000
2016-04-20215.00225.00215.00225.002000440000
2016-04-1900
2016-04-18220.00220.00220.00220.001000220000
2016-04-15224.00224.00222.00222.002000446000
2016-04-14230.00230.00222.00222.00110002498000
2016-04-13226.00226.00226.00226.003000678000
2016-04-12215.00216.00215.00215.0080001721000
2016-04-11215.00215.00215.00215.003000645000
2016-04-08215.00215.00215.00215.001000215000
2016-04-0700
2016-04-0600
2016-04-05216.00216.00215.00215.004000862000
2016-04-04215.00215.00215.00215.002000430000
2016-04-01221.00221.00213.00213.0090001960000
2016-03-31230.00230.00223.00223.00120002753000
2016-03-30225.00225.00223.00223.003000673000
2016-03-29229.00229.00227.00227.0090002053000
2016-03-28239.00240.00238.00239.0070001673000
2016-03-25244.00249.00241.00249.00260006369000
2016-03-24231.00238.00231.00238.00110002564000
2016-03-23235.00242.00235.00242.00110002620000
2016-03-22241.00242.00240.00240.00120002894000
2016-03-18234.00237.00234.00237.0090002122000
2016-03-17228.00234.00228.00234.00140003247000
2016-03-16227.00230.00227.00230.004000916000
2016-03-15229.00229.00227.00227.0060001369000
2016-03-14230.00230.00230.00230.001000230000
2016-03-11226.00229.00226.00228.0060001367000
2016-03-10226.00226.00226.00226.00110002486000
2016-03-09225.00226.00225.00226.0070001577000
2016-03-08227.00229.00227.00229.002000456000
2016-03-07225.00228.00225.00228.003000678000
2016-03-04225.00228.00222.00225.00310006971000
2016-03-03227.00228.00227.00228.003000682000
2016-03-0200
2016-03-01226.00227.00225.00227.00210004745000
2016-02-29227.00227.00227.00227.001000227000
2016-02-26232.00235.00228.00235.00110002539000
2016-02-25242.00243.00230.00240.00120002851000
2016-02-24236.00236.00228.00236.0060001407000
2016-02-23220.00220.00220.00220.00190004180000
2016-02-2200
2016-02-19215.00219.00215.00219.003000650000
2016-02-18220.00220.00220.00220.003000660000
2016-02-17218.00218.00218.00218.003000654000
2016-02-16217.00217.00217.00217.001000217000
2016-02-15217.00217.00214.00214.0070001507000
2016-02-12217.00217.00217.00217.0050001085000
2016-02-10218.00220.00218.00220.0070001530000
2016-02-0900
2016-02-08220.00220.00220.00220.0050001100000
2016-02-05220.00220.00219.00220.0080001758000
2016-02-04221.00221.00221.00221.0050001105000
2016-02-03221.00221.00220.00220.003000662000
2016-02-02220.00220.00220.00220.001000220000
2016-02-01224.00224.00220.00221.0050001108000
2016-01-29218.00220.00218.00218.004000874000
2016-01-28218.00218.00215.00218.00120002605000
2016-01-27225.00225.00217.00218.00190004134000
2016-01-26224.00225.00224.00225.0060001346000
2016-01-25226.00226.00217.00217.0090001990000
2016-01-22218.00218.00216.00217.0080001738000
2016-01-21217.00218.00216.00216.0070001518000
2016-01-20218.00218.00218.00218.0070001526000
2016-01-19219.00219.00218.00218.0050001092000
2016-01-18218.00218.00218.00218.001000218000
2016-01-15218.00218.00218.00218.001000218000
2016-01-14218.00218.00218.00218.0070001526000
2016-01-13219.00219.00219.00219.0060001314000
2016-01-12219.00219.00217.00217.0050001091000
2016-01-08221.00221.00221.00221.001000221000
2016-01-07220.00220.00220.00220.001000220000
2016-01-0600
2016-01-05217.00220.00217.00220.003000655000
2016-01-0400
2015-12-30215.00215.00215.00215.001000215000
2015-12-2900
2015-12-28218.00218.00217.00218.0070001524000
2015-12-25218.00218.00218.00218.002000436000
2015-12-24212.00212.00210.00210.0070001475000
2015-12-2200
2015-12-21211.00214.00211.00214.003000637000
2015-12-18215.00215.00215.00215.001000215000
2015-12-17213.00213.00211.00211.002000424000
2015-12-1600
2015-12-15208.00211.00208.00211.004000835000
2015-12-14210.00210.00210.00210.003000630000
2015-12-1100
2015-12-10211.00211.00209.00209.0050001052000
2015-12-0900
2015-12-08213.00213.00212.00212.0050001064000
2015-12-07220.00220.00213.00213.002000433000
2015-12-0400
2015-12-03218.00218.00214.00214.003000649000
2015-12-0200
2015-12-01210.00210.00210.00210.001000210000
2015-11-3000
2015-11-2700
2015-11-26215.00217.00213.00217.00130002781000

   ※ 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