[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 
2017-11-171103.001106.001103.001106.0018001987100
2017-11-161102.001106.001101.001102.0024002644800
2017-11-151114.001114.001103.001103.0060006642700
2017-11-141110.001115.001110.001115.002110023439000
2017-11-131113.001122.001112.001112.0032003563900
2017-11-101112.001118.001109.001109.0055006117400
2017-11-091104.001125.001102.001110.002760030756500
2017-11-081134.001144.001134.001143.0039004440500
2017-11-071140.001140.001139.001140.00700797800
2017-11-061140.001141.001137.001138.0026002961500
2017-11-021141.001142.001138.001141.0038004332700
2017-11-011132.001140.001132.001140.0033003754400
2017-10-311132.001137.001131.001137.0013001473900
2017-10-301137.001137.001137.001137.00800909600
2017-10-271135.001137.001133.001133.0010001135300
2017-10-261133.001136.001133.001133.0017001927900
2017-10-251131.001142.001131.001132.001400015918400
2017-10-241131.001131.001127.001130.0051005762600
2017-10-231128.001133.001125.001133.0037004175800
2017-10-201125.001130.001125.001127.0010001126300
2017-10-191129.001131.001123.001125.0066007433400
2017-10-181126.001126.001124.001124.0022002473600
2017-10-171123.001123.001122.001122.00600673300
2017-10-161132.001132.001125.001126.0017001916100
2017-10-131129.001129.001120.001120.00500563000
2017-10-121120.001134.001120.001125.001210013639500
2017-10-111122.001126.001115.001126.0027003028700
2017-10-101125.001125.001120.001121.0017001908900
2017-10-061106.001112.001106.001112.00300332800
2017-10-051105.001105.001105.001105.0015001657500
2017-10-041117.001117.001102.001102.0019002107300
2017-10-031115.001117.001105.001108.0038004232300
2017-10-021106.001115.001106.001115.0010001112500
2017-09-291105.001115.001105.001115.0026002882800
2017-09-281103.001110.001103.001110.0024002655100
2017-09-271107.001107.001105.001107.0012001327500
2017-09-261111.001115.001100.001114.00800887900
2017-09-251125.001125.001101.001114.00700779400
2017-09-221099.001113.001097.001097.0023002528300
2017-09-211096.001103.001096.001103.0020002193700
2017-09-201103.001119.001101.001103.0038004212600
2017-09-191098.001102.001091.001095.0038004177800
2017-09-151092.001095.001092.001095.0029003172800
2017-09-141093.001093.001093.001093.00100109300
2017-09-131091.001091.001089.001089.00900980900
2017-09-121081.001081.001081.001081.00500540500
2017-09-111081.001093.001081.001093.00300325500
2017-09-081088.001088.001077.001077.0063006827400
2017-09-071094.001094.001093.001093.00600656100
2017-09-061087.001088.001087.001088.0013001413600
2017-09-051093.001093.001087.001087.0025002727800
2017-09-041099.001099.001096.001096.0035003844900
2017-09-011091.001094.001091.001092.0023002513300
2017-08-311100.001100.001087.001092.0038004146000
2017-08-301097.001100.001097.001100.0011001207300
2017-08-291107.001107.001100.001106.0022002433300
2017-08-281096.001096.001090.001096.0011001204300
2017-08-251088.001102.001088.001094.00500546300
2017-08-241109.001109.001088.001088.0017001864000
2017-08-231092.001094.001088.001088.0021002289000
2017-08-221090.001095.001090.001095.0021002289500
2017-08-211110.001110.001090.001090.0060006572000
2017-08-181108.001108.001093.001108.0012001325400
2017-08-171095.001095.001095.001095.0024002628000
2017-08-161098.001098.001095.001096.0047005148200
2017-08-151110.001111.001100.001111.0020002215000
2017-08-141088.001100.001088.001098.0018001973900
2017-08-101087.001105.001087.001097.0025002731600
2017-08-091118.001131.001088.001100.002320025582100
2017-08-081128.001131.001128.001131.00500564500
2017-08-071137.001137.001134.001135.00500567400
2017-08-041130.001130.001128.001129.001200013558800
2017-08-031138.001138.001125.001134.0039004407300
2017-08-0200
2017-08-011128.001139.001128.001139.0011001243300
2017-07-311140.001140.001135.001135.0022002497500
2017-07-281138.001151.001138.001140.0041004699200
2017-07-271138.001138.001134.001135.0018002045800
2017-07-261135.001151.001129.001138.002680030354000
2017-07-251135.001135.001130.001135.0017001924200
2017-07-241130.001131.001130.001130.00960010848500
2017-07-211131.001131.001130.001130.00800904100
2017-07-201128.001138.001128.001131.0016001813400
2017-07-191135.001135.001130.001130.0029003286300
2017-07-181136.001138.001135.001135.0012001364400
2017-07-141135.001135.001132.001132.00600680700
2017-07-131130.001131.001130.001130.0013001469100
2017-07-121136.001136.001132.001132.00400453900
2017-07-111129.001133.001129.001133.0012001357900
2017-07-101126.001138.001126.001138.0017001932800
2017-07-071138.001138.001125.001125.0022002485700
2017-07-061138.001138.001130.001130.0014001589800
2017-07-051129.001132.001129.001130.0026002937100
2017-07-041130.001130.001126.001130.0051005758200
2017-07-031128.001131.001128.001130.00800903900
2017-06-301127.001134.001127.001134.00600679000
2017-06-291130.001137.001127.001127.0011001242500
2017-06-281133.001135.001125.001125.0070007929500
2017-06-271124.001124.001124.001124.00200224800
2017-06-261136.001136.001128.001128.0016001815700
2017-06-231123.001127.001120.001122.0072008067100
2017-06-221130.001131.001120.001124.0019002141000
2017-06-211129.001131.001128.001131.0021002370600
2017-06-201132.001134.001128.001132.0011001244400
2017-06-191135.001135.001132.001132.0014001588400
2017-06-161135.001138.001127.001135.0010001134200
2017-06-151132.001139.001132.001133.0011001247300
2017-06-141134.001135.001131.001131.00500566500
2017-06-131126.001129.001126.001129.0010001127400
2017-06-121125.001133.001125.001125.0027003047100
2017-06-091130.001130.001123.001125.0012001351900
2017-06-081130.001130.001122.001122.0016001801700
2017-06-071140.001140.001128.001130.00800908000
2017-06-061142.001142.001139.001140.0018002053100
2017-06-051143.001146.001141.001145.00600686200
2017-06-021149.001153.001145.001145.0039004487900
2017-06-011149.001149.001143.001149.0056006425800
2017-05-311130.001144.001130.001143.0084009555000
2017-05-301121.001130.001120.001125.0023002587300
2017-05-291127.001127.001122.001122.0014001575300
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

   ※ 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