[9057 JQスタンダード] 遠州トラック 日足 時系列データ

[9057 JQスタンダード] 遠州トラック (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08796.00799.00796.00799.00700557800
2013-07-0500
2013-07-0400
2013-07-03812.00812.00812.00812.00300243600
2013-07-02810.00820.00810.00820.00300244000
2013-07-01810.00810.00810.00810.00200162000
2013-06-28845.00845.00814.00814.0049004134800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20801.00801.00801.00801.0030002403000
2013-06-19800.00800.00800.00800.00200160000
2013-06-18800.00800.00800.00800.0015001200000
2013-06-17790.00790.00790.00790.00400316000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11790.00790.00790.00790.00400316000
2013-06-10791.00791.00791.00791.0010079100
2013-06-0700
2013-06-0600
2013-06-05800.00800.00800.00800.0010080000
2013-06-0400
2013-06-03785.00785.00785.00785.0034002669000
2013-05-31800.00800.00795.00800.0032002559100
2013-05-30803.00803.00803.00803.0010080300
2013-05-29797.00797.00797.00797.001100876700
2013-05-28790.00790.00790.00790.0020001580000
2013-05-27805.00805.00805.00805.0010080500
2013-05-24796.00805.00796.00805.0013001039400
2013-05-23797.00797.00797.00797.00800637600
2013-05-2200
2013-05-2100
2013-05-20801.00827.00801.00827.00900731300
2013-05-1700
2013-05-16825.00825.00801.00801.0025002050500
2013-05-15807.00807.00807.00807.0010080700
2013-05-14810.00810.00807.00809.0036002915400
2013-05-13805.00825.00805.00825.001100889200
2013-05-10835.00835.00835.00835.00500417500
2013-05-09815.00830.00815.00830.00400329000
2013-05-0800
2013-05-07839.00839.00839.00839.00300251700
2013-05-02829.00829.00829.00829.0010082900
2013-05-01815.00817.00815.00817.0013001059900
2013-04-30840.00840.00810.00816.0032002678000
2013-04-26840.00840.00836.00840.00500419600
2013-04-25822.00840.00822.00840.00900745700
2013-04-24821.00829.00821.00829.001000821800
2013-04-23821.00821.00821.00821.00200164200
2013-04-22820.00820.00820.00820.0010082000
2013-04-1900
2013-04-1800
2013-04-17825.00825.00820.00820.00500411800
2013-04-1600
2013-04-15831.00831.00830.00831.00600498500
2013-04-1200
2013-04-1100
2013-04-10846.00846.00846.00846.0010084600
2013-04-09820.00820.00820.00820.001100902000
2013-04-08820.00820.00820.00820.0015001230000
2013-04-0500
2013-04-0400
2013-04-03820.00820.00820.00820.00400328000
2013-04-02798.00815.00798.00815.00400322600
2013-04-01821.00821.00820.00820.00400328100
2013-03-29850.00850.00850.00850.0027002295000
2013-03-28840.00840.00840.00840.00200168000
2013-03-2700
2013-03-26850.00850.00845.00850.0020001699500
2013-03-25830.00830.00830.00830.0021001743000
2013-03-22845.00845.00845.00845.00200169000
2013-03-21825.00825.00814.00825.00900740000
2013-03-19815.00815.00815.00815.001100896500
2013-03-18830.00830.00830.00830.0010083000
2013-03-15845.00845.00822.00822.0012001000600
2013-03-1400
2013-03-1300
2013-03-12816.00816.00816.00816.0010081600
2013-03-1100
2013-03-08811.00811.00811.00811.00200162200
2013-03-07830.00830.00830.00830.00200166000
2013-03-0600
2013-03-0500
2013-03-04810.00835.00810.00835.0013001061500
2013-03-01801.00810.00801.00810.0014001131100
2013-02-28800.00804.00800.00804.0040003200800
2013-02-27810.00810.00808.00810.0013001052800
2013-02-26810.00810.00807.00807.001100890100
2013-02-25802.00802.00802.00802.001000802000
2013-02-2200
2013-02-21807.00822.00807.00822.00700567800
2013-02-20806.00806.00801.00805.0013001044200
2013-02-19801.00802.00801.00802.00200160300
2013-02-1800
2013-02-15835.00835.00803.00803.0015001233300
2013-02-14835.00835.00835.00835.0010083500
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05840.00840.00810.00810.00200165000
2013-02-04788.00840.00788.00840.0019001524600
2013-02-01850.00850.00845.00845.00200169500
2013-01-31832.00832.00832.00832.0041003411200
2013-01-30800.00800.00800.00800.0010080000
2013-01-29800.00800.00800.00800.0010080000
2013-01-2800
2013-01-2500
2013-01-24786.00786.00786.00786.0010078600
2013-01-2300
2013-01-2200
2013-01-21780.00780.00780.00780.00200156000
2013-01-18779.00779.00779.00779.00200155800
2013-01-1700
2013-01-1600
2013-01-15780.00780.00780.00780.0010078000
2013-01-1100
2013-01-10780.00780.00780.00780.00400312000
2013-01-0900
2013-01-08756.00780.00756.00780.00600459600
2013-01-07855.00855.00757.00757.00700584700
2013-01-04877.00877.00870.00870.00400350100
2012-12-28750.00750.00743.00743.0055004122900
2012-12-27740.00750.00740.00750.0023001711800
2012-12-26733.00737.00732.00736.001200881800
2012-12-25732.00732.00732.00732.00500366000
2012-12-21730.00730.00730.00730.0010073000
2012-12-20730.00730.00730.00730.0029002117000
2012-12-1900
2012-12-18717.00720.00717.00720.00600431200
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10720.00720.00720.00720.001000720000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03714.00714.00700.00700.0026001825600
2012-11-30708.00708.00702.00702.0037002618300
2012-11-29714.00715.00714.00715.00600428800
2012-11-28707.00710.00707.00710.00600425400
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19700.00700.00700.00700.001000700000
2012-11-1600
2012-11-1500
2012-11-14700.00700.00700.00700.00500350000
2012-11-13699.00700.00699.00700.00500349800
2012-11-1200
2012-11-0900
2012-11-08691.00691.00691.00691.001000691000
2012-11-07695.00695.00695.00695.0015001042500
2012-11-0600
2012-11-05710.00710.00710.00710.001400994000
2012-11-02714.00714.00714.00714.0010071400
2012-11-0100
2012-10-31715.00715.00715.00715.0030002145000
2012-10-30716.00719.00714.00715.00900644800
2012-10-29710.00715.00710.00715.001400994500
2012-10-26710.00710.00710.00710.00500355000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17705.00705.00705.00705.00500352500
2012-10-1600
2012-10-15696.00720.00696.00720.0037002623200
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09700.00700.00700.00700.00300210000
2012-10-0500
2012-10-0400
2012-10-03700.00700.00700.00700.00400280000
2012-10-02700.00700.00700.00700.00500350000
2012-10-01705.00705.00704.00704.00300211400
2012-09-28710.00710.00710.00710.0031002201000
2012-09-27710.00710.00710.00710.0010071000
2012-09-26710.00710.00710.00710.0010071000
2012-09-25716.00716.00716.00716.001000716000
2012-09-24719.00719.00719.00719.0010071900
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13709.00709.00709.00709.00200141800
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05705.00705.00705.00705.00300211500
2012-09-0400
2012-09-03711.00711.00711.00711.00400284400
2012-08-31712.00712.00706.00706.0034002419600
2012-08-30720.00723.00720.00723.001000720600
2012-08-29720.00720.00720.00720.00400288000
2012-08-2800
2012-08-2700
2012-08-24720.00720.00718.00718.00500359200
2012-08-2300
2012-08-2200
2012-08-21730.00730.00730.00730.0010073000
2012-08-2000
2012-08-17710.00730.00710.00730.0023001635000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09710.00710.00710.00710.0010071000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03720.00720.00720.00720.00300216000
2012-08-02720.00720.00720.00720.0010072000
2012-08-01720.00720.00720.00720.0010072000
2012-07-31730.00730.00730.00730.0031002263000
2012-07-30723.00723.00722.00722.00400289100
2012-07-27723.00723.00723.00723.00500361500
2012-07-2600
2012-07-2500
2012-07-24710.00730.00710.00730.001000724500
2012-07-23710.00710.00710.00710.00200142000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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