[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 
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
2016-04-1900
2016-04-18735.00735.00735.00735.0080005880000
2016-04-15735.00735.00735.00735.001000735000
2016-04-14735.00735.00735.00735.001000735000
2016-04-1300
2016-04-12715.00720.00706.00720.0080005724000
2016-04-11700.00715.00700.00715.0030002115000
2016-04-0800
2016-04-07700.00700.00700.00700.001000700000
2016-04-0600
2016-04-05710.00710.00710.00710.001000710000
2016-04-0400
2016-04-01710.00710.00710.00710.0020001420000
2016-03-3100
2016-03-30710.00710.00710.00710.001000710000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23719.00719.00719.00719.001000719000
2016-03-22702.00704.00702.00704.0020001406000
2016-03-1800
2016-03-17705.00707.00705.00707.0050003527000
2016-03-16706.00706.00706.00706.0040002824000
2016-03-15710.00712.00706.00706.0090006388000
2016-03-14721.00721.00721.00721.0040002884000
2016-03-11710.00721.00710.00721.0040002851000
2016-03-10718.00718.00718.00718.001000718000
2016-03-09703.00703.00703.00703.0030002109000
2016-03-0800
2016-03-07713.00713.00709.00709.0060004267000
2016-03-04710.00711.00710.00711.0070004972000
2016-03-0300
2016-03-02705.00705.00702.00702.0050003513000
2016-03-01710.00710.00705.00705.0030002125000
2016-02-29707.00707.00707.00707.001000707000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23707.00707.00707.00707.0030002121000
2016-02-22707.00707.00707.00707.001000707000
2016-02-1900
2016-02-18710.00710.00710.00710.0040002840000
2016-02-17701.00701.00701.00701.001000701000
2016-02-16700.00702.00700.00700.00100007003000
2016-02-15700.00700.00700.00700.0030002100000
2016-02-12750.00750.00700.00700.0050003644000
2016-02-1000
2016-02-0900
2016-02-08750.00750.00750.00750.0030002250000
2016-02-0500
2016-02-0400
2016-02-03741.00741.00741.00741.001000741000
2016-02-02755.00755.00751.00751.0040003016000
2016-02-01750.00751.00750.00751.0070005253000
2016-01-2900
2016-01-28745.00751.00745.00745.00100007497000
2016-01-27750.00750.00742.00745.0050003733000
2016-01-26749.00750.00749.00750.0020001499000
2016-01-25749.00749.00743.00743.0040002986000
2016-01-22770.00770.00770.00770.001000770000
2016-01-2100
2016-01-20760.00760.00760.00760.001000760000
2016-01-1900
2016-01-18760.00760.00750.00750.0020001510000
2016-01-15770.00779.00769.00769.0050003858000
2016-01-14776.00776.00762.00770.0050003846000
2016-01-1300
2016-01-12789.00789.00789.00789.0040003156000
2016-01-0800
2016-01-07796.00796.00790.00790.0040003174000
2016-01-0600
2016-01-05806.00807.00806.00807.0020001613000
2016-01-0400
2015-12-30809.00809.00809.00809.0020001618000
2015-12-29799.00799.00795.00795.0030002393000
2015-12-2800
2015-12-2500
2015-12-24800.00800.00800.00800.001000800000
2015-12-2200
2015-12-21795.00795.00795.00795.001000795000
2015-12-18800.00800.00800.00800.0020001600000
2015-12-1700
2015-12-1600
2015-12-15805.00806.00805.00805.0090007246000
2015-12-14805.00805.00805.00805.0030002415000
2015-12-11805.00805.00805.00805.0060004830000
2015-12-10804.00804.00803.00803.0040003214000
2015-12-09805.00805.00805.00805.0020001610000
2015-12-08802.00803.00802.00803.0020001605000
2015-12-07800.00800.00800.00800.00100008000000
2015-12-04816.00816.00810.00810.0080006499000
2015-12-03825.00825.00825.00825.001000825000

   ※ 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