[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 
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
2016-06-1700
2016-06-16446.00446.00446.00446.001000446000
2016-06-1500
2016-06-1400
2016-06-13446.00446.00446.00446.00100004460000
2016-06-10432.00432.00432.00432.0060002592000
2016-06-0900
2016-06-0800
2016-06-07431.00431.00431.00431.001000431000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31455.00455.00431.00431.0080003472000
2016-05-3000
2016-05-2700
2016-05-26447.00447.00447.00447.002000894000
2016-05-2500
2016-05-2400
2016-05-23447.00447.00447.00447.0030001341000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17427.00427.00427.00427.002000854000
2016-05-16427.00427.00427.00427.001000427000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10449.00449.00449.00449.0030001347000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27449.00449.00449.00449.0030001347000
2016-04-26429.00429.00429.00429.002000858000
2016-04-2500
2016-04-2200
2016-04-21429.00429.00429.00429.002000858000
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12429.00429.00421.00421.0050002129000
2016-04-1100
2016-04-0800
2016-04-07424.00424.00424.00424.002000848000
2016-04-0600
2016-04-05424.00424.00424.00424.0030001272000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29440.00440.00440.00440.0040001760000
2016-03-28433.00433.00433.00433.0030001299000
2016-03-2500
2016-03-24450.00450.00432.00432.002000882000
2016-03-23450.00450.00450.00450.002000900000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11446.00446.00446.00446.0030001338000
2016-03-1000
2016-03-09430.00430.00430.00430.001000430000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29450.00450.00450.00450.0030001350000
2016-02-26440.00440.00440.00440.001000440000
2016-02-2500
2016-02-2400
2016-02-23440.00440.00440.00440.002000880000
2016-02-22420.00420.00420.00420.001000420000
2016-02-1900
2016-02-1800
2016-02-17416.00416.00416.00416.002000832000
2016-02-1600
2016-02-1500
2016-02-12416.00416.00416.00416.002000832000
2016-02-10416.00416.00416.00416.001000416000
2016-02-0900
2016-02-08416.00416.00416.00416.001000416000
2016-02-0500
2016-02-04400.00400.00400.00400.001000400000
2016-02-0300
2016-02-02400.00400.00400.00400.001000400000
2016-02-01400.00400.00400.00400.001000400000
2016-01-2900
2016-01-2800
2016-01-27412.00412.00412.00412.0040001648000
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21430.00430.00394.00394.0090003690000
2016-01-20427.00427.00427.00427.002000854000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-13427.00427.00427.00427.0030001281000
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-06407.00407.00407.00407.002000814000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-28412.00415.00412.00415.0090003723000
2015-12-25412.00412.00412.00412.001000412000
2015-12-2400
2015-12-2200
2015-12-21428.00428.00428.00428.001000428000
2015-12-1800
2015-12-17420.00428.00420.00428.0030001276000
2015-12-1600
2015-12-1500
2015-12-14426.00426.00426.00426.0060002556000
2015-12-11420.00420.00420.00420.0050002100000
2015-12-10415.00415.00415.00415.0040001660000
2015-12-09415.00415.00415.00415.001000415000
2015-12-08420.00420.00420.00420.001000420000
2015-12-07420.00420.00420.00420.002000840000
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-01411.00411.00411.00411.002000822000
2015-11-3000
2015-11-27410.00410.00410.00410.0040001640000
2015-11-26418.00418.00418.00418.002000836000

   ※ 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