[9036 JQスタンダード] 東部ネットワーク 日足 時系列データ

[9036 JQスタンダード] 東部ネットワーク (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261115.001125.001110.001124.0055006164200
2017-05-251125.001125.001123.001123.0011001236900
2017-05-241126.001126.001122.001125.0041004609100
2017-05-231114.001120.001110.001120.0031003465900
2017-05-221112.001113.001104.001113.0016001773400
2017-05-191109.001112.001105.001112.00400443500
2017-05-181112.001112.001105.001111.0034003768700
2017-05-171114.001115.001112.001112.00700779000
2017-05-161120.001120.001120.001120.00200224000
2017-05-151137.001137.001112.001112.0059006602200
2017-05-121122.001134.001122.001132.0027003042800
2017-05-111142.001142.001117.001121.001490016874200
2017-05-101145.001145.001141.001144.0021002402900
2017-05-091147.001147.001143.001145.0057006525400
2017-05-081150.001150.001145.001148.0046005282600
2017-05-021143.001143.001136.001137.0056006380400
2017-05-011114.001142.001114.001142.0050005652500
2017-04-281110.001114.001108.001114.0020002224100
2017-04-271110.001111.001110.001110.00900999500
2017-04-261104.001108.001100.001106.0017001876200
2017-04-251086.001110.001086.001103.0028003082800
2017-04-241085.001116.001080.001085.0027002933500
2017-04-211078.001086.001070.001070.0038004086800
2017-04-201071.001091.001071.001090.0056006032600
2017-04-191078.001101.001069.001099.0019002068700
2017-04-181098.001108.001088.001088.00800877900
2017-04-1700
2017-04-141081.001081.001061.001061.0050005344600
2017-04-131080.001083.001075.001081.0018001945400
2017-04-121108.001108.001090.001090.0062006794300
2017-04-111116.001116.001116.001116.00200223200
2017-04-101132.001132.001104.001118.0031003462400
2017-04-071096.001135.001081.001108.0082008973500
2017-04-061142.001142.001103.001107.0067007510300
2017-04-051134.001140.001130.001135.0072008152800
2017-04-041146.001147.001135.001136.00920010484600
2017-04-031145.001156.001145.001148.0018002072400
2017-03-311150.001154.001131.001152.0040004579700
2017-03-301160.001160.001149.001149.0033003812400
2017-03-291170.001170.001157.001160.0029003377800
2017-03-281161.001170.001161.001170.0021002443000
2017-03-271168.001170.001161.001170.0052006067300
2017-03-241170.001170.001158.001160.0055006398900
2017-03-231171.001173.001157.001162.0049005724800
2017-03-221161.001175.001155.001173.0051005936300
2017-03-211140.001170.001139.001161.002100024098300
2017-03-171141.001155.001135.001135.0039004459300
2017-03-161140.001150.001135.001139.0049005598300
2017-03-151151.001154.001130.001145.0073008349800
2017-03-141153.001177.001152.001157.001040012054200
2017-03-131189.001198.001161.001170.0063007464900
2017-03-101198.001200.001153.001187.001150013580900
2017-03-091160.001279.001160.001198.006410076708100
2017-03-081118.001121.001112.001121.00930010391500
2017-03-071102.001119.001102.001118.001050011670000
2017-03-061095.001103.001093.001101.0064007026800
2017-03-031093.001105.001093.001093.001070011765400
2017-03-021079.001092.001078.001090.002030022010100
2017-03-011076.001079.001066.001079.0046004945200
2017-02-281063.001080.001062.001076.00940010125500
2017-02-271080.001083.001062.001063.0086009269400
2017-02-241058.001061.001055.001060.001080011435000
2017-02-231044.001058.001044.001046.001900019905900
2017-02-221044.001044.001044.001044.00600626400
2017-02-211040.001041.001030.001041.001170012084100
2017-02-201048.001048.001030.001040.0047004878700
2017-02-171042.001049.001042.001048.0014001462100
2017-02-161040.001042.001038.001042.0057005929200
2017-02-151041.001042.001035.001035.0057005922400
2017-02-141040.001040.001039.001039.0023002391400
2017-02-131040.001044.001036.001038.0036003741900
2017-02-101035.001040.001031.001040.0040004137100
2017-02-091033.001038.001031.001035.0020002068600
2017-02-081034.001035.001032.001035.0015001549800
2017-02-071035.001042.001035.001042.0038003954800
2017-02-061026.001040.001026.001040.0047004865800
2017-02-031026.001027.001026.001027.0011001128700
2017-02-021027.001033.001027.001032.00900927400
2017-02-011010.001038.001010.001036.001320013426500
2017-01-311044.001044.001038.001038.0043004479600
2017-01-301039.001042.001035.001035.0010001038000
2017-01-271040.001046.001012.001040.001520015768300
2017-01-261037.001042.001037.001042.0048004980300
2017-01-251039.001039.001036.001036.0018001865100
2017-01-241053.001053.001030.001036.0057005908500
2017-01-231044.001044.001030.001040.0060006235500
2017-01-201040.001043.001040.001043.00200208300
2017-01-191036.001045.001036.001036.0016001663900
2017-01-181056.001056.001035.001045.0082008597000
2017-01-171058.001059.001045.001045.0040004210900
2017-01-161050.001055.001050.001055.00400420500
2017-01-131049.001050.001046.001050.0019001992700
2017-01-121064.001064.001040.001049.0043004528100
2017-01-111063.001063.001059.001061.00900954900
2017-01-101067.001067.001061.001061.0019002022200
2017-01-061061.001068.001061.001068.0019002019700
2017-01-051058.001061.001058.001061.0035003704200
2017-01-041059.001071.001059.001060.0010001061000
2016-12-301050.001063.001049.001059.0011001160400
2016-12-291079.001079.001050.001063.001110011854300
2016-12-281071.001079.001070.001079.0075008037500
2016-12-271062.001075.001060.001071.0035003737300
2016-12-261065.001070.001062.001062.0025002665600
2016-12-221080.001080.001053.001062.0053005674600
2016-12-211030.001098.001030.001084.001050011048900
2016-12-201023.001033.001022.001027.0065006672200
2016-12-191013.001020.001013.001020.0044004477400
2016-12-161013.001015.001011.001013.0024002431100
2016-12-151013.001014.001002.001014.0021002115800
2016-12-141005.001014.001005.001014.00400402900
2016-12-131015.001015.001012.001015.0011001116000
2016-12-121023.001023.001015.001015.0047004789600
2016-12-09999.001030.00999.001014.001100011160600
2016-12-08994.00998.00991.00998.0024002389800
2016-12-07998.00999.00995.00998.0017001694900
2016-12-06994.00998.00993.00998.0047004676800
2016-12-05990.00993.00990.00991.0016001587100
2016-12-02994.00994.00988.00988.0017001682900
2016-12-01996.00996.00990.00994.0014001389000
2016-11-30993.00995.00991.00992.0031003075200
2016-11-29984.00986.00984.00986.00600590600
2016-11-28993.00993.00981.00981.0028002773100
2016-11-251000.001000.00994.00994.0017001693600
2016-11-24997.00998.00995.00995.0014001394900
2016-11-22988.00990.00988.00990.00700691800
2016-11-21993.00993.00985.00985.0022002175900
2016-11-18995.00995.00984.00989.0044004344800
2016-11-17994.00997.00990.00990.0025002484600
2016-11-16995.00995.00990.00993.00800794300
2016-11-15993.00993.00985.00990.0052005145300
2016-11-14990.00994.00989.00990.0070006931800
2016-11-11980.00985.00980.00981.0050004902000
2016-11-10968.00986.00968.00980.001530014981700
2016-11-09986.00986.00933.00940.001780017163700
2016-11-08996.001001.00993.001001.0024002388500
2016-11-07990.00995.00990.00994.0032003173900
2016-11-04991.00991.00984.00990.0071007002300
2016-11-021000.001001.00993.00993.001430014262700
2016-11-011003.001016.001001.001001.0045004513300
2016-10-311008.001010.001002.001002.0036003614400
2016-10-281000.001015.001000.001007.0093009353500
2016-10-271001.001005.00997.001000.0074007405200
2016-10-26998.001011.00998.001009.0050005024100
2016-10-25997.001000.00996.00998.0029002891900
2016-10-241004.001004.00997.00997.0034003397300
2016-10-211008.001009.001001.001005.0028002817500
2016-10-201001.001005.001001.001002.0047004708000
2016-10-191001.001001.00998.001000.0023002299000
2016-10-181014.001014.00999.001005.0030003009700
2016-10-171017.001017.001007.001008.00400404000
2016-10-141012.001012.001011.001011.00600606900
2016-10-131012.001012.001012.001012.00100101200
2016-10-121012.001012.001010.001010.0027002728200
2016-10-111004.001014.001004.001012.0029002923000
2016-10-07999.001000.00998.00998.0073007292700
2016-10-061008.001008.00998.00998.0060006001800
2016-10-051003.001005.001003.001005.0019001909300
2016-10-041005.001005.001005.001005.00300301500
2016-10-031004.001004.00999.001002.0040004003300
2016-09-301013.001013.001005.001005.00700705100
2016-09-291009.001010.001009.001010.00400403900
2016-09-281010.001011.001009.001011.0019001918900
2016-09-271010.001011.001005.001006.0027002720300
2016-09-261029.001029.001013.001017.0021002147500
2016-09-231012.001013.001012.001012.0012001214500
2016-09-211025.001025.001011.001012.0011001115600
2016-09-201014.001016.001013.001013.0025002536000
2016-09-161010.001014.001010.001014.00500505800
2016-09-151022.001022.001008.001008.00800810600
2016-09-141014.001020.001013.001019.00900914800
2016-09-131024.001024.001020.001020.00300306800
2016-09-121024.001024.001020.001020.00400408800
2016-09-0900
2016-09-0800
2016-09-071014.001025.001014.001025.00700714100
2016-09-0600
2016-09-051024.001024.001015.001015.0047004776800
2016-09-021022.001024.001010.001024.0016001626500
2016-09-011008.001022.001008.001022.00500506800
2016-08-311032.001032.001001.001004.00800810800
2016-08-301020.001020.00995.001017.0089008969100
2016-08-291030.001030.001023.001023.0020002050400
2016-08-261024.001024.001024.001024.00300307200
2016-08-251024.001024.001024.001024.00200204800
2016-08-241035.001035.001035.001035.00800828000
2016-08-231023.001023.001023.001023.00600613800
2016-08-221037.001037.001022.001022.0018001849500
2016-08-191024.001027.001024.001025.00600615000
2016-08-181035.001035.001024.001024.00200205900
2016-08-171023.001035.001022.001035.0014001436300
2016-08-161020.001026.001020.001021.0011001124200
2016-08-151040.001040.001012.001024.0012001231400
2016-08-121004.001040.001004.001040.0051005242900
2016-08-101017.001034.001010.001034.0050005092400
2016-08-091027.001045.001027.001031.0027002802300
2016-08-081035.001037.001018.001026.0024002472100
2016-08-051030.001041.001030.001041.0014001455600
2016-08-041041.001041.001041.001041.00500520500
2016-08-031041.001041.001040.001040.0010001040500
2016-08-021049.001049.001029.001043.0024002505600
2016-08-011015.001035.001015.001026.0077007963700
2016-07-291012.001012.001011.001012.0010001011900
2016-07-281020.001020.001020.001020.0072007344000
2016-07-271020.001020.001020.001020.0023002346000
2016-07-261014.001019.001011.001011.0031003140200
2016-07-251045.001045.001015.001018.0078008021300
2016-07-221036.001040.001030.001035.0020002068800
2016-07-211040.001040.001035.001035.0014001452200
2016-07-201044.001044.001040.001040.00500521100
2016-07-191029.001035.001026.001035.0011001130400
2016-07-151033.001033.001020.001020.00400411900
2016-07-141029.001030.001023.001024.0017001747300
2016-07-131022.001039.001013.001027.0032003278900
2016-07-121023.001032.001023.001032.00400411000
2016-07-111027.001045.001019.001045.0070007217900
2016-07-081023.001024.001019.001019.0025002554000
2016-07-071030.001030.001025.001025.0025002571000
2016-07-061030.001030.001023.001023.0016001641800
2016-07-051030.001030.001025.001026.00700718800
2016-07-041020.001026.001020.001020.0012001225700
2016-07-011020.001020.001018.001018.0013001324400
2016-06-301030.001031.001020.001020.0020002056100
2016-06-291012.001015.001012.001015.00700710200
2016-06-281014.001030.001014.001030.0044004516200
2016-06-271019.001029.001002.001014.0043004359800
2016-06-241028.001057.00997.00997.001260012785300
2016-06-231022.001023.001022.001023.00300306800
2016-06-221020.001034.001018.001021.0037003777700
2016-06-211040.001040.001038.001038.00200207800
2016-06-201070.001070.001040.001040.00400419000
2016-06-171066.001066.00991.001010.0049005011300
2016-06-161033.001033.00998.001006.0057005777000
2016-06-151064.001064.001040.001040.0017001781200
2016-06-141060.001070.001047.001047.0036003791300
2016-06-131067.001067.001052.001059.0029003070400
2016-06-101075.001076.001070.001070.0035003753300
2016-06-091079.001080.001075.001075.0022002370000
2016-06-081073.001079.001073.001079.0013001401300
2016-06-071076.001076.001072.001072.0012001288700
2016-06-061078.001085.001075.001076.0024002588100
2016-06-031080.001082.001079.001080.0027002917300
2016-06-021091.001091.001083.001083.0031003370800
2016-06-011093.001093.001090.001091.0019002073200
2016-05-311098.001098.001093.001093.0010001094000
2016-05-301099.001099.001095.001099.0051005601500
2016-05-271096.001098.001096.001098.00300329200
2016-05-261082.001082.001082.001082.00700757400
2016-05-251067.001096.001067.001080.0083008927100
2016-05-241105.001105.001097.001097.0010001102800
2016-05-231100.001100.001096.001096.0033003627900

   ※ 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