[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 
2017-12-181221.001234.001221.001233.0023002818400
2017-12-151245.001245.001224.001240.0012001490900
2017-12-141248.001248.001248.001248.00200249600
2017-12-131230.001250.001230.001249.0056006922700
2017-12-121220.001234.001220.001230.0043005264900
2017-12-111215.001217.001212.001217.00980011905600
2017-12-081216.001216.001216.001216.00100121600
2017-12-071215.001215.001211.001212.00600727300
2017-12-061217.001217.001215.001216.0035004253400
2017-12-051207.001214.001201.001214.0012001446300
2017-12-041220.001224.001202.001224.0081009874200
2017-12-0100
2017-11-301220.001220.001220.001220.00400488000
2017-11-2900
2017-11-2800
2017-11-271225.001225.001225.001225.00300367500
2017-11-241225.001235.001224.001225.0022002702200
2017-11-221220.001220.001220.001220.00200244000
2017-11-2100
2017-11-201215.001218.001215.001218.009001094100
2017-11-171213.001213.001213.001213.0020002426000
2017-11-161186.001213.001186.001213.0019002295000
2017-11-151215.001215.001186.001186.0036004339200
2017-11-1400
2017-11-131206.001218.001206.001218.0028003378400
2017-11-101209.001209.001206.001206.00600725100
2017-11-091209.001209.001209.001209.009001088100
2017-11-081195.001209.001195.001209.0013001570300
2017-11-071183.001183.001166.001174.0030003526100
2017-11-0600
2017-11-021209.001211.001209.001211.0023002784700
2017-11-0100
2017-10-311205.001205.001205.001205.00400482000
2017-10-301215.001215.001210.001210.0011001332000
2017-10-271227.001238.001212.001238.00600735500
2017-10-261200.001247.001158.001247.0018002159900
2017-10-251210.001232.001210.001215.0019002302800
2017-10-2400
2017-10-231200.001250.001200.001250.0012001449400
2017-10-201188.001188.001188.001188.00700831600
2017-10-191190.001190.001190.001190.00100119000
2017-10-181199.001199.001190.001190.0017002028400
2017-10-171194.001200.001194.001200.0013001553800
2017-10-161171.001190.001169.001170.0028003281600
2017-10-131165.001169.001165.001169.0032003732000
2017-10-121143.001165.001143.001165.00200230800
2017-10-111131.001137.001131.001137.009001019400
2017-10-101169.001169.001131.001131.0029003295800
2017-10-061168.001168.001165.001165.00200233300
2017-10-0500
2017-10-041159.001160.001159.001160.0019002203000
2017-10-031150.001150.001150.001150.00100115000
2017-10-021121.001132.001121.001132.0018002020000
2017-09-2900
2017-09-2800
2017-09-271103.001103.001103.001103.0010001103000
2017-09-261127.001127.001127.001127.0030003381000
2017-09-251119.001120.001119.001120.0030003358000
2017-09-2200
2017-09-211100.001106.001100.001106.001000011006000
2017-09-201100.001100.001100.001100.0010001100000
2017-09-191100.001116.001099.001100.0090009916000
2017-09-151100.001100.001100.001100.0010001100000
2017-09-141104.001104.001100.001100.001300014304000
2017-09-131104.001104.001104.001104.0020002208000
2017-09-121099.001104.001099.001104.0020002203000
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-051100.001100.001099.001099.0050005499000
2017-09-0400
2017-09-011111.001111.001092.001096.0080008771000
2017-08-3100
2017-08-301120.001120.001100.001100.0020002220000
2017-08-2900
2017-08-281123.001123.001123.001123.0010001123000
2017-08-251112.001112.001112.001112.0010001112000
2017-08-2400
2017-08-231112.001112.001112.001112.0010001112000
2017-08-221100.001100.001100.001100.0060006600000
2017-08-211098.001098.001098.001098.0010001098000
2017-08-181098.001098.001098.001098.0010001098000
2017-08-171098.001098.001071.001098.0030003267000
2017-08-161093.001093.001070.001089.0060006523000
2017-08-151093.001093.001093.001093.0010001093000
2017-08-141067.001067.001067.001067.0020002134000
2017-08-101073.001073.001067.001067.0050005355000
2017-08-091110.001110.001082.001082.001700018561000
2017-08-081139.001139.001139.001139.0020002278000
2017-08-071169.001169.001139.001139.0020002308000
2017-08-041156.001156.001156.001156.0010001156000
2017-08-031147.001147.001147.001147.0020002294000
2017-08-0200
2017-08-0100
2017-07-311126.001126.001122.001122.0020002248000
2017-07-281157.001157.001131.001131.0030003419000
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-181157.001157.001157.001157.0010001157000
2017-07-141150.001150.001150.001150.0020002300000
2017-07-131170.001175.001170.001170.0050005865000
2017-07-121165.001175.001165.001170.001400016358000
2017-07-111150.001165.001150.001165.0020002315000
2017-07-101148.001148.001148.001148.0010001148000
2017-07-071117.001150.001117.001150.0080009061000
2017-07-061111.001117.001111.001117.0020002228000
2017-07-051090.001111.001090.001111.0020002201000
2017-07-041100.001100.001100.001100.0010001100000
2017-07-0300
2017-06-301119.001119.001119.001119.0020002238000
2017-06-291112.001112.001112.001112.0010001112000
2017-06-2800
2017-06-271101.001101.001101.001101.0010001101000
2017-06-261112.001112.001112.001112.0010001112000
2017-06-2300
2017-06-221150.001150.001150.001150.0010001150000
2017-06-211140.001150.001140.001150.0020002290000
2017-06-201119.001138.001119.001130.0050005632000
2017-06-1900
2017-06-1600
2017-06-151120.001120.001090.001091.0040004391000
2017-06-141120.001120.001120.001120.0040004480000
2017-06-131118.001118.001118.001118.0020002236000
2017-06-121121.001121.001121.001121.001100012331000
2017-06-091128.001128.001110.001110.0070007828000
2017-06-081105.001135.001105.001115.00900010106000
2017-06-071090.001100.001084.001100.0070007637000
2017-06-061093.001093.001090.001090.0030003276000
2017-06-051090.001093.001090.001093.0030003273000
2017-06-021058.001080.001058.001080.0030003217000
2017-06-011078.001079.001078.001079.0040004314000
2017-05-311030.001078.001030.001078.001200012625000
2017-05-3000
2017-05-291019.001030.001019.001030.0020002049000
2017-05-26990.001000.00990.001000.0030002990000
2017-05-25985.00985.00985.00985.001000985000
2017-05-24982.00985.00982.00985.0030002952000
2017-05-23985.00985.00980.00982.0060005890000
2017-05-22970.00985.00970.00985.0060005846000
2017-05-1900
2017-05-18965.00970.00965.00970.0020001935000
2017-05-171021.001021.00976.00980.0060005905000
2017-05-16951.001000.00951.001000.001700016468000
2017-05-15932.00932.00932.00932.001000932000
2017-05-12930.00931.00930.00931.0080007445000
2017-05-11930.00930.00930.00930.001000930000
2017-05-10931.00931.00931.00931.001000931000
2017-05-09935.00935.00931.00931.0040003736000
2017-05-08931.00931.00931.00931.001000931000
2017-05-02925.00930.00925.00930.0020001855000
2017-05-01929.00929.00925.00925.0030002779000
2017-04-28924.00924.00924.00924.0020001848000
2017-04-27933.00933.00931.00931.0020001864000
2017-04-26936.00936.00936.00936.001000936000
2017-04-25925.00925.00925.00925.001000925000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17935.00935.00926.00926.0030002796000
2017-04-14926.00926.00926.00926.0020001852000
2017-04-13908.00911.00908.00911.0020001819000
2017-04-1200
2017-04-1100
2017-04-10908.00908.00908.00908.001000908000
2017-04-07921.00921.00902.00908.0040003652000
2017-04-06940.00940.00930.00930.0080007481000
2017-04-05965.00965.00965.00965.001000965000
2017-04-04980.00990.00965.00965.001500014752000
2017-04-0300
2017-03-31971.00971.00965.00965.0030002902000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27998.001004.00985.001004.001200011961000
2017-03-24975.00999.00975.00999.0020001974000
2017-03-23962.00962.00962.00962.001000962000
2017-03-22973.00973.00973.00973.0020001946000
2017-03-21979.00979.00958.00958.0020001937000
2017-03-17955.00955.00955.00955.001000955000
2017-03-1600
2017-03-15955.00955.00955.00955.001000955000
2017-03-1400
2017-03-13956.00956.00955.00955.0040003823000
2017-03-10950.00960.00950.00960.0030002869000
2017-03-09943.00943.00943.00943.001000943000
2017-03-0800
2017-03-07940.00940.00940.00940.0050004700000
2017-03-0600
2017-03-0300
2017-03-02926.00930.00926.00930.0030002785000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16926.00926.00926.00926.001000926000
2017-02-15925.00926.00925.00926.0030002776000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-08896.00896.00896.00896.0030002688000
2017-02-0700
2017-02-06899.00899.00899.00899.001000899000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-27899.00899.00899.00899.001000899000
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18899.00899.00899.00899.001000899000
2017-01-17899.00899.00899.00899.0020001798000
2017-01-1600
2017-01-13899.00899.00899.00899.001000899000
2017-01-12915.00915.00898.00898.0050004531000
2017-01-11900.00915.00900.00915.0090008115000
2017-01-10899.00899.00899.00899.0020001798000
2017-01-06917.00917.00894.00906.0040003634000
2017-01-05915.00915.00915.00915.001000915000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27890.00900.00890.00900.0040003570000
2016-12-26890.00890.00879.00879.0030002648000
2016-12-2200
2016-12-21870.00876.00870.00876.0020001746000
2016-12-2000
2016-12-19866.00867.00866.00867.0020001733000
2016-12-16863.00863.00863.00863.001000863000
2016-12-15878.00878.00878.00878.00100008780000
2016-12-1400

   ※ 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