[9027 札証] ロジネット ジャパン 日足 時系列データ

[9027 札証] ロジネット ジャパン (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231100.001100.001080.001098.0030003278000
2017-06-221050.001100.001030.001100.0090009594000
2017-06-211030.001030.00999.001030.0050005060000
2017-06-201030.001030.00990.001030.0070007049000
2017-06-191080.001080.00980.001030.001900019155000
2017-06-161134.001134.001080.001100.001100012197000
2017-06-151135.001146.001135.001145.0030003426000
2017-06-141156.001156.001130.001144.0080009167000
2017-06-131151.001170.001151.001170.0040004633000
2017-06-121200.001200.001155.001160.001200014270000
2017-06-091200.001210.001200.001200.0050006020000
2017-06-081180.001200.001140.001170.001300015251000
2017-06-071200.001200.001150.001200.0050005870000
2017-06-061265.001265.001220.001250.0070008671000
2017-06-051280.001280.001240.001265.0070008826000
2017-06-021270.001302.001270.001300.00900011632000
2017-06-011140.001240.001140.001240.0070008360000
2017-05-311102.001125.001061.001125.001200013182000
2017-05-301099.001140.001090.001125.00900010014000
2017-05-291151.001153.00987.001090.003300035087000
2017-05-261375.001375.001140.001151.003400042687000
2017-05-251420.001420.001370.001400.0060008344000
2017-05-241460.001460.001381.001391.0050007046000
2017-05-231508.001508.001355.001450.001800025232000
2017-05-221430.001508.001430.001508.00900013434000
2017-05-191362.001400.001362.001400.001200016603000
2017-05-181328.001354.001326.001354.0060008014000
2017-05-171329.001349.001329.001342.0040005349000
2017-05-161310.001328.001280.001328.001600020880000
2017-05-151365.001365.001300.001300.001800024219000
2017-05-121253.001296.001195.001275.002900036047000
2017-05-111315.001315.001250.001253.004100052114000
2017-05-101200.001300.001180.001255.002100025945000
2017-05-091101.001129.001090.001100.002900032089000
2017-05-081082.001088.001070.001078.0080008624000
2017-05-021055.001074.001052.001052.001000010568000
2017-05-011032.001065.001032.001052.001700017941000
2017-04-28947.001011.00935.001002.003000028873000
2017-04-27901.00917.00886.00917.002100018868000
2017-04-26846.00861.00841.00841.0090007623000
2017-04-25905.00918.00805.00820.006400056441000
2017-04-24788.00830.00788.00830.001500012089000
2017-04-21650.00710.00650.00710.00130009084000
2017-04-20591.00618.00591.00610.00100006048000
2017-04-19542.00587.00542.00587.00140007818000
2017-04-1800
2017-04-17542.00542.00542.00542.0020001084000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10542.00542.00542.00542.0030001626000
2017-04-07536.00542.00536.00542.0040002156000
2017-04-0600
2017-04-0500
2017-04-04566.00566.00566.00566.0020001132000
2017-04-0300
2017-03-31555.00555.00555.00555.0020001110000
2017-03-3000
2017-03-29517.00535.00517.00535.0080004168000
2017-03-28564.00575.00564.00575.0090005151000
2017-03-27526.00555.00526.00554.0030001635000
2017-03-24526.00526.00523.00523.0040002101000
2017-03-23565.00565.00535.00536.0040002201000
2017-03-22540.00565.00540.00565.0040002210000
2017-03-21530.00530.00529.00530.00120006358000
2017-03-1700
2017-03-1600
2017-03-15529.00529.00529.00529.0030001587000
2017-03-14529.00529.00529.00529.0030001587000
2017-03-13502.00502.00502.00502.0040002008000
2017-03-10495.00495.00495.00495.001000495000
2017-03-09484.00488.00484.00488.0080003880000
2017-03-0800
2017-03-07484.00484.00484.00484.001000484000
2017-03-0600
2017-03-0300
2017-03-02485.00485.00477.00477.002000962000
2017-03-0100
2017-02-28482.00485.00477.00485.0050002402000
2017-02-27485.00485.00485.00485.0040001940000
2017-02-24486.00488.00485.00485.0070003405000
2017-02-23488.00488.00488.00488.0030001464000
2017-02-22488.00488.00488.00488.001000488000
2017-02-21488.00488.00488.00488.001000488000
2017-02-20480.00480.00480.00480.002000960000
2017-02-17485.00485.00485.00485.001000485000
2017-02-1600
2017-02-1500
2017-02-14477.00477.00477.00477.001000477000
2017-02-1300
2017-02-10476.00476.00476.00476.0040001904000
2017-02-09476.00476.00476.00476.001000476000
2017-02-0800
2017-02-07469.00469.00468.00468.002000937000
2017-02-06455.00468.00455.00468.0070003241000
2017-02-0300
2017-02-02460.00460.00460.00460.001000460000
2017-02-01460.00460.00460.00460.001000460000
2017-01-31457.00457.00457.00457.0030001371000
2017-01-30457.00457.00457.00457.0060002742000
2017-01-27457.00457.00455.00455.00100004552000
2017-01-26455.00457.00455.00457.00130005930000
2017-01-25456.00456.00455.00455.002000911000
2017-01-24460.00460.00458.00460.0080003678000
2017-01-23464.00464.00464.00464.002000928000
2017-01-20465.00465.00464.00464.0030001394000
2017-01-19467.00467.00465.00465.0060002795000
2017-01-18467.00468.00466.00466.0070003269000
2017-01-17470.00470.00467.00467.0030001405000
2017-01-1600
2017-01-13467.00467.00467.00467.001000467000
2017-01-1200
2017-01-11485.00485.00455.00455.0050002342000
2017-01-10497.00497.00488.00488.0080003964000
2017-01-0600
2017-01-05496.00496.00496.00496.001000496000
2017-01-04495.00500.00495.00500.0070003495000
2016-12-30500.00500.00500.00500.0030001500000
2016-12-2900
2016-12-28500.00500.00500.00500.0020001000000
2016-12-27500.00500.00500.00500.0030001500000
2016-12-26495.00495.00495.00495.001000495000
2016-12-22495.00495.00495.00495.001000495000
2016-12-2100
2016-12-20491.00491.00491.00491.0040001964000
2016-12-19491.00491.00491.00491.001000491000
2016-12-1600
2016-12-1500
2016-12-14500.00500.00490.00490.0040001990000
2016-12-13517.00517.00500.00500.0090004619000
2016-12-1200
2016-12-09490.00490.00490.00490.0040001960000
2016-12-0800
2016-12-0700
2016-12-06498.00498.00498.00498.001000498000
2016-12-05490.00490.00490.00490.0030001470000
2016-12-0200
2016-12-01510.00510.00500.00500.0040002030000
2016-11-3000
2016-11-2900
2016-11-28510.00510.00510.00510.0030001530000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21510.00510.00510.00510.0020001020000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-10510.00510.00510.00510.0060003060000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-01510.00510.00510.00510.0020001020000
2016-10-3100
2016-10-2800
2016-10-27510.00510.00510.00510.0030001530000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20490.00490.00490.00490.002000980000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14490.00490.00490.00490.001000490000
2016-10-1300
2016-10-12475.00495.00475.00495.0060002910000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03466.00466.00460.00460.0040001847000
2016-09-3000
2016-09-29484.00485.00484.00485.0030001453000
2016-09-2800
2016-09-27485.00485.00485.00485.0030001455000
2016-09-26470.00470.00470.00470.0040001880000
2016-09-2300
2016-09-2100
2016-09-20470.00470.00470.00470.002000940000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13470.00470.00470.00470.0030001410000
2016-09-12455.00455.00455.00455.0040001820000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05454.00454.00454.00454.001000454000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26495.00495.00495.00495.002000990000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22501.00501.00501.00501.0020001002000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15501.00501.00501.00501.0020001002000
2016-08-12471.00471.00471.00471.001000471000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04451.00451.00451.00451.001000451000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26495.00495.00495.00495.0030001485000
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20495.00495.00495.00495.0070003465000
2016-07-1900
2016-07-1500
2016-07-14500.00500.00495.00495.002000995000
2016-07-13495.00495.00495.00495.001000495000
2016-07-12465.00465.00465.00465.00140006510000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28432.00432.00432.00432.001000432000
2016-06-27434.00434.00434.00434.0040001736000
2016-06-2400
2016-06-23438.00438.00434.00434.0030001306000
2016-06-2200
2016-06-2100
2016-06-20446.00446.00446.00446.002000892000

   ※ 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