[9036 JQスタンダード] 東部ネット 日足 時系列データ

[9036 JQスタンダード] 東部ネット (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12844.00850.00844.00850.0073006195800
2013-07-11840.00841.00838.00841.00800672300
2013-07-10830.00850.00830.00842.0023001924100
2013-07-0900
2013-07-08817.00817.00815.00815.00500408300
2013-07-05849.00849.00805.00815.00115009380200
2013-07-04806.00817.00806.00806.0041003338100
2013-07-03805.00806.00805.00806.00300241600
2013-07-02805.00805.00805.00805.001100885500
2013-07-0100
2013-06-28795.00798.00795.00795.001200954300
2013-06-27788.00788.00788.00788.00500394000
2013-06-26775.00790.00775.00790.00500391000
2013-06-25771.00773.00771.00773.0023001774300
2013-06-24802.00802.00763.00776.0021001645200
2013-06-21789.00797.00788.00797.001200947400
2013-06-20794.00797.00791.00791.0038003015400
2013-06-19780.00795.00780.00794.0032002534700
2013-06-18774.00774.00774.00774.0010077400
2013-06-17788.00789.00788.00789.00500394300
2013-06-14798.00798.00789.00789.0013001032100
2013-06-13779.00779.00768.00768.0017001309000
2013-06-12777.00780.00777.00777.0051003976200
2013-06-11768.00777.00768.00777.001100850800
2013-06-10733.00763.00733.00763.0018001339200
2013-06-07754.00754.00707.00722.0078005724400
2013-06-06780.00780.00768.00768.001200927900
2013-06-05785.00785.00784.00784.0013001020200
2013-06-04785.00790.00760.00785.0079006100100
2013-06-03783.00789.00777.00785.0085006632000
2013-05-31809.00810.00795.00795.0039003118300
2013-05-30805.00805.00794.00794.0048003827200
2013-05-29807.00810.00807.00810.0053004292500
2013-05-28791.00805.00791.00805.00400318500
2013-05-27794.00799.00782.00795.0045003566700
2013-05-24812.00839.00812.00813.0025002041200
2013-05-23861.00861.00810.00810.0074006147200
2013-05-22873.00873.00863.00863.0057004942600
2013-05-21870.00871.00869.00871.001100956800
2013-05-20859.00869.00859.00869.0046003970600
2013-05-17835.00851.00835.00851.0057004823600
2013-05-16822.00840.00801.00840.002220018373500
2013-05-15855.00859.00816.00820.002520020921800
2013-05-14871.00880.00852.00852.0069005965700
2013-05-13880.00882.00835.00861.0085007305600
2013-05-10909.00916.00875.00889.0085007597800
2013-05-09908.00920.00901.00913.0021001916800
2013-05-08899.00909.00882.00882.002530022732400
2013-05-07871.00895.00871.00892.002330020642200
2013-05-02871.00872.00865.00865.0047004078600
2013-05-01850.00871.00850.00871.00104008971800
2013-04-30849.00860.00845.00850.0063005349300
2013-04-26840.00840.00833.00840.0022001838500
2013-04-25833.00840.00833.00840.0043003594000
2013-04-24831.00833.00830.00833.0015001247700
2013-04-23830.00831.00829.00830.0014001161700
2013-04-22825.00830.00825.00830.0042003472900
2013-04-19824.00824.00824.00824.00300247200
2013-04-18820.00825.00820.00821.0036002955500
2013-04-17820.00831.00820.00820.0022001811000
2013-04-16800.00812.00800.00812.0030002411600
2013-04-15831.00831.00811.00830.0060004903900
2013-04-12830.00830.00822.00822.0027002228200
2013-04-11823.00834.00821.00830.0018001490800
2013-04-10829.00835.00824.00835.001200996200
2013-04-09817.00819.00805.00810.0055004476700
2013-04-08835.00838.00810.00810.0027002213500
2013-04-05813.00829.00809.00819.0024001967900
2013-04-04787.00798.00770.00798.0014001105400
2013-04-03773.00793.00771.00791.0030002345700
2013-04-02761.00770.00742.00769.0044003342500
2013-04-01837.00837.00771.00773.00125009941000
2013-03-29848.00848.00831.00837.0015001251500
2013-03-28861.00861.00830.00837.0035002960000
2013-03-27872.00888.00829.00846.002100018070700
2013-03-26830.00839.00825.00839.0054004478000
2013-03-25838.00850.00836.00850.0068005741200
2013-03-22829.00832.00829.00832.0029002405100
2013-03-21849.00849.00838.00849.0018001522100
2013-03-19855.00855.00846.00846.0076006482800
2013-03-18829.00853.00829.00853.0067005651000
2013-03-15821.00838.00821.00838.0043003549700
2013-03-14811.00828.00811.00823.0042003450700
2013-03-13815.00815.00806.00811.0023001865100
2013-03-12820.00820.00808.00815.0046003754700
2013-03-11815.00820.00815.00820.0039003188700
2013-03-08780.00818.00780.00815.0027002144600
2013-03-07772.00784.00772.00780.0048003733000
2013-03-06780.00780.00770.00772.0035002724900
2013-03-05773.00775.00757.00757.0041003135100
2013-03-04775.00780.00768.00773.0095007359500
2013-03-01741.00775.00735.00770.0084006284300
2013-02-28734.00734.00726.00726.0044003198700
2013-02-27730.00740.00727.00734.0051003731400
2013-02-26721.00742.00719.00727.0047003410800
2013-02-25720.00730.00720.00724.0036002608500
2013-02-22700.00711.00700.00700.0051003573700
2013-02-21707.00709.00707.00709.00500353700
2013-02-20715.00715.00705.00709.0018001275500
2013-02-19730.00730.00714.00714.0019001374200
2013-02-18710.00714.00705.00706.0077005462700
2013-02-15710.00712.00698.00706.00114008045900
2013-02-14743.00750.00725.00730.00129009521400
2013-02-13770.00771.00748.00750.0073005571600
2013-02-12750.00765.00750.00761.0038002869600
2013-02-08746.00748.00745.00745.0014001044100
2013-02-07741.00746.00741.00746.0023001711000
2013-02-06722.00747.00722.00741.0060004403500
2013-02-05714.00726.00714.00719.0038002730300
2013-02-04702.00713.00702.00713.0068004804400
2013-02-01701.00702.00691.00691.001400977800
2013-01-31695.00700.00695.00699.0090006283700
2013-01-30680.00693.00680.00693.0092006329000
2013-01-29685.00685.00680.00680.001200820300
2013-01-28685.00692.00683.00685.0095006533500
2013-01-25670.00675.00665.00667.0037002472200
2013-01-24664.00670.00663.00663.0036002391300
2013-01-23669.00674.00663.00663.0046003067600
2013-01-22671.00672.00669.00672.0021001408000
2013-01-21665.00675.00665.00672.0043002869000
2013-01-18665.00668.00661.00663.00800532000
2013-01-17671.00671.00660.00664.0027001795000
2013-01-16663.00672.00660.00666.0094006281500
2013-01-15658.00665.00655.00660.001980013044400
2013-01-11652.00653.00651.00653.001000651900
2013-01-10640.00648.00640.00647.0088005675300
2013-01-09638.00640.00637.00640.0036002299700
2013-01-08640.00642.00636.00637.001300830700
2013-01-07640.00643.00632.00632.0066004210100
2013-01-04630.00644.00630.00630.0078004957100
2012-12-28630.00635.00630.00634.0027001705400
2012-12-27630.00630.00618.00627.0051003186600
2012-12-26629.00630.00625.00629.001500942800
2012-12-25613.00624.00613.00624.0033002031800
2012-12-21618.00618.00611.00611.0031001908100
2012-12-20615.00616.00615.00615.00800492300
2012-12-19616.00616.00613.00615.001400859900
2012-12-18608.00615.00608.00615.0042002570900
2012-12-17605.00608.00603.00607.0044002664200
2012-12-14600.00600.00597.00599.0035002098400
2012-12-13592.00593.00592.00592.0023001361700
2012-12-12593.00593.00591.00591.001600946900
2012-12-11594.00596.00591.00592.0038002249500
2012-12-10591.00594.00591.00591.00700414700
2012-12-07591.00594.00591.00594.0030001777100
2012-12-06589.00591.00584.00591.0081004772000
2012-12-05589.00590.00589.00589.0022001297400
2012-12-04588.00588.00588.00588.00600352800
2012-12-0300
2012-11-30588.00588.00588.00588.00200117600
2012-11-29587.00587.00587.00587.00500293500
2012-11-28586.00587.00586.00587.00200117300
2012-11-27584.00585.00584.00585.00900526200
2012-11-26587.00587.00584.00585.00800468700
2012-11-22582.00583.00582.00583.0020001165000
2012-11-21585.00589.00581.00585.0029001689700
2012-11-20586.00586.00586.00586.00600351600
2012-11-19585.00586.00585.00586.00400234200
2012-11-16583.00585.00583.00585.001600935200
2012-11-15581.00582.00581.00582.001400814200
2012-11-14580.00580.00580.00580.00400232000
2012-11-13580.00580.00578.00579.001200694300
2012-11-12580.00580.00580.00580.00300174000
2012-11-09579.00580.00579.00579.001200694900
2012-11-08582.00583.00582.00583.00200116500
2012-11-07581.00583.00578.00581.0029001681500
2012-11-06580.00581.00580.00581.001000580300
2012-11-0500
2012-11-02580.00581.00580.00581.00500290200
2012-11-01581.00581.00578.00579.001700983400
2012-10-31582.00582.00581.00581.001000581600
2012-10-3000
2012-10-29579.00581.00579.00581.00200116000
2012-10-26581.00582.00581.00582.00400232700
2012-10-25579.00581.00579.00581.00200116000
2012-10-24580.00583.00577.00582.001500869300
2012-10-23581.00581.00578.00579.001100638100
2012-10-22577.00580.00576.00580.0025001445000
2012-10-19580.00580.00580.00580.0010058000
2012-10-18580.00580.00580.00580.00200116000
2012-10-17580.00580.00578.00579.001400809700
2012-10-1600
2012-10-15578.00578.00575.00577.00800462000
2012-10-12578.00579.00575.00575.00900518200
2012-10-11575.00575.00575.00575.00200115000
2012-10-1000
2012-10-09583.00583.00583.00583.0010058300
2012-10-0500
2012-10-04574.00574.00574.00574.0010057400
2012-10-03580.00580.00580.00580.0010058000
2012-10-02580.00580.00572.00576.001100633200
2012-10-01580.00580.00578.00578.00300173600
2012-09-28578.00580.00578.00580.00200115800
2012-09-27577.00577.00577.00577.00200115400
2012-09-26577.00577.00574.00574.0024001380100
2012-09-25586.00586.00584.00585.0026001520700
2012-09-24589.00589.00589.00589.0017001001300
2012-09-21589.00590.00589.00589.001100648000
2012-09-20587.00590.00587.00587.001400822700
2012-09-19589.00589.00589.00589.0010058900
2012-09-18587.00587.00587.00587.00200117400
2012-09-14589.00590.00585.00585.0018001057000
2012-09-13587.00589.00587.00589.00400235400
2012-09-12582.00586.00582.00586.00700408200
2012-09-11583.00583.00582.00582.001000582200
2012-09-10586.00586.00584.00584.0054003154700
2012-09-07588.00590.00587.00587.0034001998800
2012-09-06585.00586.00585.00586.00400234100
2012-09-05587.00587.00587.00587.0010058700
2012-09-04585.00589.00585.00589.00700410300
2012-09-0300
2012-08-31584.00584.00584.00584.001000584000
2012-08-30585.00585.00583.00583.0043002514500
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24589.00589.00588.00588.001000588700
2012-08-23590.00590.00587.00589.0040002354900
2012-08-22590.00591.00590.00591.00300177200
2012-08-21590.00591.00589.00589.00800472200
2012-08-20587.00591.00587.00591.00700411300
2012-08-17590.00590.00590.00590.0010059000
2012-08-16585.00588.00585.00588.001200702500
2012-08-15593.00593.00593.00593.00500296500
2012-08-14588.00588.00587.00587.001000587200
2012-08-13588.00588.00588.00588.001000588000
2012-08-10595.00595.00592.00592.00500297000
2012-08-09592.00595.00592.00595.00800475600
2012-08-08588.00590.00588.00590.00300176700
2012-08-07588.00597.00588.00597.00300177500
2012-08-06580.00580.00580.00580.00600348000
2012-08-03578.00580.00578.00579.001000578600
2012-08-02580.00580.00580.00580.0010058000
2012-08-01579.00579.00579.00579.00300173700
2012-07-31582.00583.00582.00583.00600349700
2012-07-30578.00578.00577.00577.00500288800
2012-07-27581.00581.00580.00580.0031001800000
2012-07-26581.00581.00579.00579.0020001160300
2012-07-25581.00581.00579.00579.00700405700
2012-07-24586.00586.00581.00581.001000585400
2012-07-23588.00588.00586.00586.00500293500
2012-07-2000
2012-07-1900
2012-07-18592.00592.00591.00591.001300769200
2012-07-17594.00594.00594.00594.00300178200
2012-07-13600.00603.00594.00594.0036002156900
2012-07-12595.00596.00593.00594.001400832200
2012-07-1100
2012-07-10595.00595.00593.00595.00800475600
2012-07-09598.00598.00592.00592.001200717000

   ※ 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