[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 
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
2016-05-201100.001100.001100.001100.00600660000
2016-05-191098.001105.001098.001105.0016001767300
2016-05-181096.001100.001096.001098.0047005167800
2016-05-171094.001094.001081.001092.0012001307500
2016-05-161080.001105.001075.001077.0040004355700
2016-05-131078.001090.001078.001080.0050005412300
2016-05-121050.001085.001050.001060.0010001056000
2016-05-111012.001055.001012.001040.001200012348500
2016-05-101100.001135.001015.001055.004880052134200
2016-05-091088.001111.001082.001089.0039004272900
2016-05-061087.001118.001087.001118.0019002073200
2016-05-021108.001108.001049.001105.001170012636000
2016-04-281119.001120.001109.001109.0024002673000
2016-04-271119.001120.001091.001120.0051005704600
2016-04-261110.001116.001077.001077.0050005507100
2016-04-251118.001118.001109.001110.0013001445900
2016-04-221101.001105.001101.001105.00500551700
2016-04-211117.001117.001109.001110.0023002563200
2016-04-201116.001117.001110.001117.0059006581100
2016-04-191100.001115.001100.001115.00900991500
2016-04-181105.001124.001094.001094.0033003640100
2016-04-151115.001115.001096.001105.0024002659400
2016-04-141105.001113.001094.001094.0045004956900
2016-04-131117.001124.001065.001104.0052005769300
2016-04-121110.001119.001110.001119.0017001888500
2016-04-111135.001135.001115.001118.0028003141900
2016-04-081109.001122.001108.001118.001030011450000
2016-04-071113.001120.001106.001113.0033003669800
2016-04-061116.001117.001106.001114.0026002896200
2016-04-051118.001121.001105.001116.0055006129900
2016-04-041110.001127.001110.001112.0034003791700
2016-04-011155.001155.001102.001102.001190013390200
2016-03-311162.001162.001155.001155.00600695500
2016-03-301162.001164.001149.001150.0034003929600
2016-03-291163.001167.001147.001162.0023002666900
2016-03-281199.001199.001141.001172.001670019775800
2016-03-251142.001187.001130.001140.003530040813100
2016-03-241150.001155.001141.001155.0048005513200
2016-03-231155.001158.001146.001151.0050005761900
2016-03-221118.001151.001118.001151.001450016591300
2016-03-181118.001118.001100.001109.0036003990800
2016-03-171118.001120.001110.001110.0024002681500
2016-03-161097.001115.001097.001110.0021002332400
2016-03-151117.001118.001099.001117.0049005449500
2016-03-141128.001128.001097.001119.0085009485700
2016-03-111070.001081.001067.001072.0015001605600
2016-03-101080.001080.001079.001080.0013001403300
2016-03-091061.001079.001059.001063.0023002447000
2016-03-081080.001080.001051.001063.0055005806300
2016-03-071081.001081.001071.001071.0023002465900
2016-03-041078.001085.001070.001072.0043004627500
2016-03-031070.001089.001070.001088.0045004856000
2016-03-021095.001109.001061.001072.0071007689000
2016-03-011094.001094.001035.001078.0023002457900
2016-02-291082.001098.001073.001077.0070007601600
2016-02-261060.001075.001043.001066.001510015985500
2016-02-25997.001000.00988.001000.0022002188900
2016-02-241000.001000.00990.00990.00500498900
2016-02-231005.001005.00991.001000.0017001700100
2016-02-22987.001000.00985.00999.001000991300
2016-02-19986.001001.00972.00987.0028002748400
2016-02-181030.001030.00989.001005.0016001604800
2016-02-171010.001011.00975.00985.0015001487900
2016-02-16965.001011.00965.001010.0096009373100
2016-02-151010.001010.00974.00980.0031003076600
2016-02-12950.00980.00937.00937.001440013693900
2016-02-101050.001050.00965.00990.001030010289800
2016-02-091071.001071.001011.001020.002340024458900
2016-02-081065.001095.001065.001090.0084009055400
2016-02-051140.001149.001091.001125.001730019467200
2016-02-041157.001163.001152.001157.0021002431700
2016-02-031172.001172.001130.001160.0061007006500
2016-02-021155.001187.001155.001179.001010011867400
2016-02-011141.001160.001141.001152.001440016557600
2016-01-291130.001136.001110.001120.0045005058400
2016-01-281094.001130.001089.001130.0056006244700
2016-01-271070.001085.001070.001085.0032003448800
2016-01-261069.001070.001057.001062.0018001921700
2016-01-251083.001083.001056.001061.0085009121000
2016-01-221030.001053.001030.001053.0030003141800
2016-01-211025.001050.001022.001022.0072007430800
2016-01-201063.001083.001020.001027.001330013855400
2016-01-191088.001088.001055.001061.0046004909700
2016-01-181085.001090.001059.001062.001270013573100
2016-01-151110.001139.001095.001095.0085009499000
2016-01-141110.001111.001078.001110.0059006479400
2016-01-131115.001147.001105.001146.0038004238300
2016-01-121109.001137.001068.001078.001250013729800
2016-01-081111.001138.001110.001130.0042004710000
2016-01-071136.001139.001118.001120.0030003374400
2016-01-061175.001175.001101.001136.001400016080500
2016-01-051199.001199.001184.001196.00500596000
2016-01-041200.001200.001170.001170.0058006836000
2015-12-301198.001210.001196.001201.0034004090900
2015-12-291212.001212.001195.001210.0013001569000
2015-12-281187.001201.001187.001187.0017002029200
2015-12-251178.001180.001158.001180.001330015524800
2015-12-241195.001199.001174.001193.001170013898400
2015-12-221225.001227.001184.001202.001100013299300
2015-12-211240.001245.001210.001241.0045005518200
2015-12-181269.001269.001224.001240.002260028055300
2015-12-171254.001273.001254.001263.0071008971600
2015-12-161240.001255.001239.001254.0045005598400
2015-12-151284.001284.001219.001239.0079009936100
2015-12-141268.001268.001240.001268.001060013335900
2015-12-111270.001290.001267.001271.001590020351300
2015-12-101279.001307.001260.001269.003920050044200
2015-12-091249.001252.001241.001241.0016001995600
2015-12-081270.001275.001245.001247.0069008700900
2015-12-071240.001280.001240.001275.001160014689700
2015-12-041238.001239.001236.001239.0019002349900
2015-12-031237.001248.001230.001237.0044005451100
2015-12-021235.001250.001235.001242.0019002367100
2015-12-011236.001246.001236.001246.0035004337200
2015-11-301265.001265.001242.001243.0054006812600
2015-11-271260.001260.001241.001254.0051006368800
2015-11-261255.001267.001255.001261.0034004291500

   ※ 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