[9029 JQスタンダード] ヒガシ21 日足 時系列データ

[9029 JQスタンダード] ヒガシ21 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-09390.00395.00390.00395.00300117500
2011-12-08371.00371.00371.00371.00500185500
2011-12-0700
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-2800
2011-11-25366.00366.00360.00360.00300108600
2011-11-2400
2011-11-2200
2011-11-21360.00360.00360.00360.0020072000
2011-11-1800
2011-11-1700
2011-11-16352.00352.00352.00352.0010035200
2011-11-15350.00350.00350.00350.001000350000
2011-11-14344.00350.00344.00350.0037001282400
2011-11-1100
2011-11-10360.00360.00360.00360.00400144000
2011-11-09354.00355.00352.00352.0046001622700
2011-11-08359.00359.00355.00355.0049001743400
2011-11-07359.00359.00359.00359.001500538500
2011-11-04359.00360.00359.00359.002400861800
2011-11-02359.00359.00359.00359.00300107700
2011-11-01363.00363.00363.00363.0010036300
2011-10-31357.00371.00357.00360.0071002543300
2011-10-28372.00372.00368.00370.0042001555800
2011-10-27378.00379.00378.00379.00600227200
2011-10-26377.00378.00377.00378.001000377400
2011-10-25379.00379.00378.00378.002600984900
2011-10-24366.00366.00366.00366.0020073200
2011-10-21362.00362.00361.00362.001000361900
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-17362.00362.00362.00362.00300108600
2011-10-1400
2011-10-13366.00366.00363.00363.00400146100
2011-10-1200
2011-10-11369.00369.00369.00369.0010036900
2011-10-07361.00369.00361.00361.00700256300
2011-10-06362.00362.00361.00361.0028001012300
2011-10-05366.00366.00363.00363.001500548300
2011-10-04366.00367.00366.00366.001700622500
2011-10-03375.00377.00375.00375.00900338100
2011-09-30380.00380.00380.00380.0027001026000
2011-09-29370.00373.00369.00373.0031001147500
2011-09-28381.00381.00371.00371.001700640400
2011-09-27381.00381.00381.00381.00700266700
2011-09-26385.00386.00380.00386.0039001499700
2011-09-22382.00382.00380.00382.001100419900
2011-09-21381.00382.00379.00382.002000762600
2011-09-20382.00382.00380.00382.0040001523700
2011-09-16380.00382.00380.00382.0041001564000
2011-09-15380.00383.00380.00383.00600229500
2011-09-14382.00382.00371.00371.0029001097700
2011-09-13382.00382.00380.00382.001300495200
2011-09-12382.00383.00382.00383.0047001799400
2011-09-09384.00384.00384.00384.00700268800
2011-09-08382.00382.00382.00382.0020076400
2011-09-07390.00390.00382.00382.0027001042400
2011-09-06380.00384.00380.00384.001900724800
2011-09-05381.00381.00380.00380.00700266200
2011-09-02384.00384.00381.00381.0027001029500
2011-09-01385.00385.00384.00384.001500577000
2011-08-31385.00385.00384.00384.0033001269300
2011-08-30383.00384.00379.00384.0035001336100
2011-08-29381.00382.00381.00381.001600609800
2011-08-26381.00381.00380.00380.00700266200
2011-08-25387.00387.00386.00386.0029001121600
2011-08-24377.00380.00377.00378.001700644300
2011-08-23383.00390.00379.00380.0042001606500
2011-08-22383.00383.00380.00380.00400152300
2011-08-19380.00383.00380.00383.001500573000
2011-08-1800
2011-08-17383.00383.00383.00383.00500191500
2011-08-16380.00383.00380.00380.00500190600
2011-08-15386.00386.00378.00378.001500570400
2011-08-12380.00384.00380.00380.001600611200
2011-08-11370.00378.00370.00375.001200449600
2011-08-10369.00369.00369.00369.001200442800
2011-08-09366.00379.00364.00368.0055002018000
2011-08-08365.00370.00365.00370.001100402600
2011-08-05370.00378.00360.00370.00141005147500
2011-08-04384.00384.00380.00380.002400917700
2011-08-03370.00370.00367.00368.001200442700
2011-08-02379.00380.00378.00378.002200834400
2011-08-01373.00379.00370.00371.001700633900
2011-07-29370.00372.00369.00369.0064002368100
2011-07-28362.00365.00361.00364.002000724900
2011-07-27366.00368.00363.00363.002700985200
2011-07-26368.00368.00367.00368.0030001103500
2011-07-25358.00364.00355.00363.00199007108200
2011-07-22358.00362.00357.00358.0086003083700
2011-07-21358.00358.00357.00357.002000715400
2011-07-20358.00360.00358.00358.0056002005400
2011-07-19360.00361.00358.00358.00101003623700
2011-07-15363.00363.00358.00358.0095003431300
2011-07-14365.00367.00363.00363.002100766000
2011-07-13367.00371.00364.00364.0089003259300
2011-07-12369.00369.00368.00368.0037001361900
2011-07-11372.00374.00369.00371.0066002447100
2011-07-08375.00375.00375.00375.0049001837500
2011-07-07376.00376.00375.00375.002000751200
2011-07-06370.00385.00367.00374.00238008856700
2011-07-05383.00383.00370.00376.0098003701000
2011-07-04379.00386.00378.00384.0055002099500
2011-07-01385.00385.00380.00380.0074002832700
2011-06-30387.00388.00380.00385.0042001618900
2011-06-29372.00379.00372.00379.001300489100
2011-06-28369.00372.00369.00372.0030001112000
2011-06-27364.00369.00364.00364.0030001097400
2011-06-24366.00369.00360.00364.0067002429600
2011-06-23365.00365.00358.00358.002600941700
2011-06-22366.00366.00366.00366.0010036600
2011-06-2100
2011-06-20360.00365.00360.00363.00600218200
2011-06-17358.00358.00358.00358.00300107400
2011-06-16353.00353.00353.00353.0020070600
2011-06-15355.00355.00352.00352.001500531000
2011-06-14352.00352.00350.00351.002100737500
2011-06-13355.00355.00354.00354.00500177100
2011-06-10363.00363.00351.00352.0055001941600
2011-06-09360.00360.00360.00360.00500180000
2011-06-08360.00360.00360.00360.0010036000
2011-06-07360.00360.00360.00360.00500180000
2011-06-06360.00360.00360.00360.001100396000
2011-06-03358.00359.00358.00358.001000358100
2011-06-0200
2011-06-01358.00358.00357.00358.001000357900
2011-05-31358.00359.00358.00358.001500537200
2011-05-30354.00358.00354.00358.00700249400
2011-05-27354.00354.00354.00354.0010035400
2011-05-2600
2011-05-25352.00352.00352.00352.0030001056000
2011-05-24348.00352.00345.00350.0038001317800
2011-05-23349.00349.00347.00347.002700937300
2011-05-20349.00349.00349.00349.0020069800
2011-05-19349.00349.00348.00349.002300801600
2011-05-18346.00346.00346.00346.0020069200
2011-05-17347.00353.00347.00347.002000695400
2011-05-16345.00346.00345.00346.00700241600
2011-05-13348.00349.00347.00347.00800278300
2011-05-1200
2011-05-11347.00347.00346.00347.00300104000
2011-05-1000
2011-05-09344.00349.00344.00344.001300451100
2011-05-06348.00348.00344.00344.001600554700
2011-05-02347.00348.00347.00348.00300104300
2011-04-28347.00347.00347.00347.001300451100
2011-04-27337.00345.00337.00345.0030001013200
2011-04-2600
2011-04-25355.00355.00340.00341.0045001572800
2011-04-22343.00343.00343.00343.0010034300
2011-04-21344.00344.00337.00340.001600540600
2011-04-20342.00343.00340.00340.00600204800
2011-04-19340.00343.00339.00341.002100715000
2011-04-18339.00340.00339.00339.0056001899600
2011-04-15340.00340.00339.00339.002300781100
2011-04-14340.00340.00339.00339.0030001019700
2011-04-13340.00340.00340.00340.0036001224000
2011-04-12340.00340.00338.00338.0045001528600
2011-04-11340.00340.00339.00339.0036001223700
2011-04-08340.00340.00338.00340.002400815200
2011-04-07342.00342.00341.00341.002500852700
2011-04-06344.00345.00344.00344.0077002649200
2011-04-05350.00350.00345.00345.001400488400
2011-04-04350.00350.00350.00350.002500875000
2011-04-01351.00351.00345.00350.0064002242200
2011-03-31360.00360.00353.00358.0039001389500
2011-03-30357.00359.00357.00358.00600214800
2011-03-29365.00365.00360.00360.001900685100
2011-03-28380.00380.00376.00376.002300871200
2011-03-25388.00388.00380.00380.0034001308800
2011-03-24391.00391.00372.00380.002400912100
2011-03-23391.00391.00391.00391.0010039100
2011-03-22390.00391.00382.00391.002100813300
2011-03-18354.00382.00354.00382.0031001149200
2011-03-17349.00355.00349.00354.001300456300
2011-03-16344.00344.00325.00327.001300433900
2011-03-15345.00345.00311.00311.0087002877100
2011-03-14340.00365.00339.00339.0076002641800
2011-03-11389.00390.00382.00382.00135005199000
2011-03-10385.00385.00382.00382.0074002830500
2011-03-09387.00387.00387.00387.001900735300
2011-03-08388.00388.00388.00388.00500194000
2011-03-07391.00391.00385.00388.002100818500
2011-03-04390.00399.00390.00390.0028001097000
2011-03-03390.00390.00389.00389.0027001052800
2011-03-02394.00394.00380.00390.00102003952200
2011-03-01397.00399.00397.00397.001800715300
2011-02-28398.00398.00398.00398.001100437800
2011-02-25390.00395.00390.00395.0038001482600
2011-02-24398.00398.00387.00390.0034001328600
2011-02-23395.00399.00395.00395.00700276900
2011-02-22400.00400.00397.00397.001100437000
2011-02-21400.00400.00400.00400.00500200000
2011-02-18390.00390.00386.00390.001300503100
2011-02-17390.00390.00390.00390.0020078000
2011-02-16389.00389.00385.00385.0033001277100
2011-02-15390.00395.00390.00390.001500590100
2011-02-14388.00389.00388.00388.002200854400
2011-02-10386.00389.00382.00389.002000768100
2011-02-09386.00386.00386.00386.00700270200
2011-02-08386.00386.00386.00386.0020077200
2011-02-07390.00390.00382.00382.002100807300
2011-02-04386.00389.00385.00389.001400541300
2011-02-03380.00380.00378.00380.0057002165800
2011-02-02382.00383.00382.00382.00500191200
2011-02-01382.00386.00382.00382.001300500600
2011-01-31388.00389.00381.00381.0031001197800
2011-01-28386.00388.00386.00386.0033001275800
2011-01-27385.00385.00385.00385.0010038500
2011-01-26377.00385.00377.00377.001800679400
2011-01-25387.00387.00378.00380.0098003767500
2011-01-24385.00386.00380.00380.002200843900
2011-01-21383.00383.00379.00379.00800305000
2011-01-20383.00389.00383.00383.001600615000
2011-01-19383.00384.00383.00384.00300115100
2011-01-18381.00381.00381.00381.0010038100
2011-01-17385.00385.00385.00385.001000385000
2011-01-14387.00387.00383.00383.00400154000
2011-01-13382.00389.00382.00389.0040001545600
2011-01-12380.00380.00380.00380.001500570000
2011-01-11373.00380.00373.00380.001800675400
2011-01-07369.00373.00369.00373.00900333600
2011-01-06370.00370.00370.00370.0020074000
2011-01-05370.00370.00364.00370.001300475400
2011-01-04370.00370.00370.00370.00300111000
2010-12-30369.00369.00368.00368.001100405700
2010-12-29365.00365.00364.00365.001700620400
2010-12-28361.00362.00361.00362.00700252800
2010-12-27365.00365.00365.00365.0037001350500
2010-12-24362.00365.00360.00365.001900685700
2010-12-22365.00365.00360.00360.001600577600
2010-12-21361.00362.00361.00362.001100398100
2010-12-20362.00362.00362.00362.0010036200
2010-12-17355.00364.00355.00355.0081002878700
2010-12-1600
2010-12-15358.00360.00354.00355.0049001754000
2010-12-14356.00360.00356.00358.00300107400
2010-12-13359.00360.00358.00360.00600215400
2010-12-10353.00359.00353.00355.001600568000
2010-12-09352.00355.00352.00355.001100387600
2010-12-08359.00359.00359.00359.0010035900
2010-12-07357.00357.00357.00357.001100392700
2010-12-06367.00367.00358.00358.0083003035100
2010-12-03357.00360.00356.00360.0029001039400

   ※ 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