[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 
2017-04-26936.00936.00936.00936.001000936000
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
2016-12-13878.00878.00878.00878.0060005268000
2016-12-12880.00880.00878.00878.0060005274000
2016-12-09850.00881.00850.00880.0070006125000
2016-12-08845.00850.00845.00850.0080006795000
2016-12-07841.00848.00834.00848.0050004212000
2016-12-06841.00841.00841.00841.001000841000
2016-12-0500
2016-12-02850.00850.00840.00840.0020001690000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28835.00835.00835.00835.0070005845000
2016-11-2500
2016-11-24835.00835.00835.00835.0030002505000
2016-11-2200
2016-11-21850.00850.00835.00835.0030002535000
2016-11-1800
2016-11-17850.00850.00849.00850.0030002549000
2016-11-16850.00850.00850.00850.001000850000
2016-11-15850.00850.00850.00850.001000850000
2016-11-14850.00851.00850.00850.0030002551000
2016-11-1100
2016-11-10871.00871.00871.00871.001000871000
2016-11-0900
2016-11-08811.00811.00811.00811.001000811000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-01811.00811.00811.00811.001000811000
2016-10-3100
2016-10-28811.00811.00811.00811.001000811000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20811.00811.00811.00811.001000811000
2016-10-19813.00813.00813.00813.001000813000
2016-10-1800
2016-10-17828.00828.00828.00828.001000828000
2016-10-14829.00829.00829.00829.0020001658000
2016-10-1300
2016-10-12787.00787.00787.00787.001000787000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30787.00787.00787.00787.001000787000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20761.00761.00761.00761.001000761000
2016-09-1600
2016-09-15780.00780.00780.00780.001000780000
2016-09-14775.00780.00775.00780.0040003105000
2016-09-1300
2016-09-12755.00762.00755.00762.0030002272000
2016-09-0900
2016-09-0800
2016-09-07760.00760.00751.00751.0020001511000
2016-09-0600
2016-09-05745.00745.00745.00745.001000745000
2016-09-02759.00759.00759.00759.001000759000
2016-09-01750.00750.00750.00750.0020001500000
2016-08-31747.00747.00746.00746.0030002239000
2016-08-3000
2016-08-2900
2016-08-26749.00749.00749.00749.001000749000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12754.00754.00754.00754.0030002262000
2016-08-10738.00754.00738.00754.0060004470000
2016-08-09741.00741.00738.00738.0060004435000
2016-08-08743.00743.00730.00740.001700012497000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01744.00750.00744.00750.00110008240000
2016-07-2900
2016-07-28744.00744.00744.00744.0020001488000
2016-07-27750.00758.00750.00758.0020001508000
2016-07-2600
2016-07-25750.00750.00750.00750.001000750000
2016-07-22758.00758.00758.00758.001000758000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15750.00764.00750.00764.0020001514000
2016-07-1400
2016-07-1300
2016-07-12765.00765.00765.00765.0070005355000
2016-07-11761.00765.00761.00765.0020001526000
2016-07-08746.00746.00746.00746.0020001492000
2016-07-07746.00746.00746.00746.001000746000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24773.00773.00773.00773.001000773000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15777.00777.00777.00777.0040003108000
2016-06-1400
2016-06-13777.00777.00777.00777.0040003108000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03777.00777.00777.00777.0070005439000
2016-06-0200
2016-06-0100
2016-05-31777.00777.00777.00777.001000777000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24780.00780.00780.00780.001000780000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17798.00798.00798.00798.001000798000
2016-05-16799.00799.00799.00799.0030002397000
2016-05-1300
2016-05-12731.00731.00731.00731.001000731000
2016-05-1100
2016-05-10720.00731.00720.00731.0030002171000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28735.00735.00735.00735.001000735000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000

   ※ 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