[9034 JQスタンダード] 南総通運 日足 時系列データ

[9034 JQスタンダード] 南総通運 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12696.00696.00696.00696.0070004872000
2013-07-1100
2013-07-1000
2013-07-09696.00696.00696.00696.001000696000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03682.00682.00682.00682.001000682000
2013-07-02682.00682.00682.00682.00120008184000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24683.00683.00683.00683.001000683000
2013-06-21683.00683.00683.00683.001000683000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17719.00719.00719.00719.0030002157000
2013-06-14719.00719.00719.00719.0030002157000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06667.00667.00651.00651.0040002643000
2013-06-05676.00676.00667.00667.0030002019000
2013-06-04666.00666.00666.00666.001000666000
2013-06-03676.00676.00676.00676.001000676000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28680.00690.00680.00680.00100006810000
2013-05-2700
2013-05-24705.00705.00705.00705.0020001410000
2013-05-23705.00705.00700.00700.00120008408000
2013-05-2200
2013-05-21708.00708.00707.00707.0020001415000
2013-05-2000
2013-05-1700
2013-05-16710.00710.00700.00700.001800012730000
2013-05-15717.00717.00708.00708.00130009277000
2013-05-14732.00732.00718.00719.0070005059000
2013-05-13734.00734.00734.00734.0020001468000
2013-05-10730.00734.00730.00734.0030002198000
2013-05-09715.00725.00715.00725.00120008599000
2013-05-08715.00725.00715.00725.0080005732000
2013-05-07725.00725.00713.00713.00100007193000
2013-05-0200
2013-05-01727.00727.00727.00727.001000727000
2013-04-3000
2013-04-26745.00745.00745.00745.0020001490000
2013-04-25722.00737.00722.00737.0020001459000
2013-04-24744.00744.00744.00744.001000744000
2013-04-23736.00736.00736.00736.001000736000
2013-04-22722.00725.00722.00725.0030002169000
2013-04-19717.00722.00710.00722.0040002860000
2013-04-18730.00730.00730.00730.001000730000
2013-04-1700
2013-04-16708.00734.00708.00734.0030002165000
2013-04-15728.00737.00728.00737.0060004380000
2013-04-12728.00728.00728.00728.00110008008000
2013-04-1100
2013-04-10734.00734.00720.00729.0050003646000
2013-04-09700.00729.00700.00729.002200015566000
2013-04-08671.00671.00671.00671.001000671000
2013-04-05670.00670.00670.00670.001000670000
2013-04-0400
2013-04-0300
2013-04-02663.00663.00663.00663.001000663000
2013-04-01685.00685.00681.00681.0020001366000
2013-03-29719.00719.00715.00715.0030002153000
2013-03-2800
2013-03-27720.00720.00720.00720.001000720000
2013-03-26690.00700.00690.00700.0030002084000
2013-03-25680.00680.00670.00675.001800012085000
2013-03-22670.00680.00669.00680.001700011399000
2013-03-21675.00675.00675.00675.0040002700000
2013-03-1900
2013-03-18671.00681.00671.00681.0030002023000
2013-03-15670.00670.00670.00670.0050003350000
2013-03-14670.00670.00670.00670.0020001340000
2013-03-1300
2013-03-12680.00680.00670.00670.0050003380000
2013-03-11680.00680.00680.00680.0040002720000
2013-03-08680.00680.00670.00670.0040002700000
2013-03-07680.00680.00680.00680.0020001360000
2013-03-0600
2013-03-05679.00680.00679.00680.00100006799000
2013-03-04665.00677.00650.00677.00100006649000
2013-03-01637.00666.00637.00665.0080005292000
2013-02-28635.00635.00635.00635.001000635000
2013-02-2700
2013-02-2600
2013-02-25630.00630.00630.00630.001000630000
2013-02-22633.00633.00628.00628.0040002523000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18648.00648.00648.00648.001000648000
2013-02-15648.00648.00621.00641.0070004457000
2013-02-14649.00649.00649.00649.0050003245000
2013-02-13649.00649.00649.00649.001000649000
2013-02-1200
2013-02-08650.00650.00634.00640.0070004495000
2013-02-07642.00665.00642.00659.0090005847000
2013-02-06630.00650.00630.00641.0090005747000
2013-02-05610.00620.00610.00620.0020001230000
2013-02-0400
2013-02-0100
2013-01-31610.00620.00610.00620.0040002450000
2013-01-30603.00610.00603.00610.0050003029000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24620.00622.00620.00622.0040002482000
2013-01-2300
2013-01-2200
2013-01-21614.00622.00614.00622.00140008661000
2013-01-18614.00614.00614.00614.0050003070000
2013-01-1700
2013-01-16615.00619.00615.00615.0080004924000
2013-01-15605.00615.00605.00615.0050003045000
2013-01-11604.00604.00604.00604.0020001208000
2013-01-10612.00612.00612.00612.001000612000
2013-01-09614.00614.00614.00614.0030001842000
2013-01-08600.00614.00600.00614.0030001824000
2013-01-07585.00598.00585.00598.0030001771000
2013-01-0400
2012-12-28573.00573.00573.00573.001000573000
2012-12-27553.00563.00553.00563.0020001116000
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17563.00563.00563.00563.0030001689000
2012-12-14563.00563.00563.00563.0020001126000
2012-12-13540.00560.00540.00560.0030001650000
2012-12-1200
2012-12-1100
2012-12-10549.00550.00540.00540.0070003811000
2012-12-0700
2012-12-06540.00540.00540.00540.0080004320000
2012-12-05530.00540.00530.00540.00100005310000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21530.00530.00530.00530.001000530000
2012-11-2000
2012-11-1900
2012-11-16550.00550.00550.00550.0020001100000
2012-11-15550.00550.00550.00550.0020001100000
2012-11-14530.00550.00530.00550.0030001610000
2012-11-1300
2012-11-12520.00520.00520.00520.001000520000
2012-11-0900
2012-11-0800
2012-11-07520.00520.00520.00520.001000520000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01515.00515.00515.00515.001000515000
2012-10-31520.00520.00520.00520.001000520000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24510.00510.00510.00510.001000510000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17538.00538.00498.00498.0040002112000
2012-10-16515.00524.00515.00524.0040002069000
2012-10-15505.00506.00505.00506.0050002526000
2012-10-1200
2012-10-1100
2012-10-10490.00490.00490.00490.001000490000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01498.00498.00498.00498.002000996000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21498.00498.00498.00498.001000498000
2012-09-20498.00498.00498.00498.001000498000
2012-09-1900
2012-09-18506.00506.00506.00506.0040002024000
2012-09-14506.00506.00506.00506.0040002024000
2012-09-1300
2012-09-12498.00498.00498.00498.001000498000
2012-09-11495.00495.00495.00495.002000990000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29495.00497.00492.00497.0050002470000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23505.00505.00505.00505.001000505000
2012-08-2200
2012-08-2100
2012-08-20505.00505.00505.00505.0080004040000
2012-08-17545.00545.00545.00545.0030001635000
2012-08-1600
2012-08-15530.00530.00530.00530.001000530000
2012-08-14520.00520.00520.00520.0030001560000
2012-08-13520.00520.00520.00520.001000520000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25509.00509.00509.00509.001000509000
2012-07-24520.00520.00520.00520.001000520000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18525.00525.00525.00525.0060003150000
2012-07-17524.00525.00524.00525.0030001573000
2012-07-13520.00520.00520.00520.0030001560000
2012-07-12520.00520.00520.00520.001000520000
2012-07-11509.00509.00509.00509.001000509000
2012-07-1000
2012-07-0900

   ※ 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