[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 
2016-12-09783.00783.00780.00780.0020001564100
2016-12-08781.00784.00781.00784.0044003437400
2016-12-07788.00788.00788.00788.00400315200
2016-12-06781.00782.00780.00782.0031002420500
2016-12-05786.00787.00786.00786.0014001100600
2016-12-02782.00782.00782.00782.00700547400
2016-12-01780.00781.00779.00779.0029002262500
2016-11-30781.00787.00781.00782.0072005629100
2016-11-29784.00784.00780.00780.0020001563200
2016-11-28783.00783.00783.00783.00500391500
2016-11-25786.00786.00780.00780.00800626100
2016-11-24781.00785.00777.00785.0040003121300
2016-11-22778.00778.00778.00778.0010077800
2016-11-21778.00789.00776.00776.0016001250700
2016-11-18778.00780.00777.00778.0025001947100
2016-11-17778.00780.00777.00777.0019001479800
2016-11-16777.00781.00776.00777.0019001481300
2016-11-15778.00779.00776.00776.00400311200
2016-11-14773.00778.00773.00778.00300232600
2016-11-11775.00779.00772.00772.0017001320500
2016-11-10782.00782.00771.00773.0013001013600
2016-11-09773.00773.00771.00771.00600463600
2016-11-0800
2016-11-0700
2016-11-04772.00786.00772.00781.0024001865000
2016-11-02772.00772.00772.00772.00200154400
2016-11-01773.00773.00772.00772.00500386400
2016-10-31772.00772.00769.00772.0047003626700
2016-10-28787.00788.00777.00777.0030002356300
2016-10-27780.00780.00780.00780.0031002418000
2016-10-26784.00788.00784.00788.00200157200
2016-10-25782.00784.00782.00783.001000783000
2016-10-24782.00782.00782.00782.0010078200
2016-10-21775.00780.00775.00780.001100857500
2016-10-20774.00774.00774.00774.0010077400
2016-10-19773.00773.00773.00773.00300231900
2016-10-18778.00778.00778.00778.0010077800
2016-10-1700
2016-10-14768.00776.00768.00776.0016001229600
2016-10-13777.00777.00777.00777.0010077700
2016-10-12772.00772.00770.00770.0019001464000
2016-10-11773.00773.00773.00773.001100850300
2016-10-07773.00773.00773.00773.00200154600
2016-10-06773.00773.00773.00773.0010077300
2016-10-05772.00778.00772.00773.00400310100
2016-10-04771.00777.00771.00771.0033002546700
2016-10-03803.00803.00760.00778.0043003331200
2016-09-30805.00805.00805.00805.0036002898000
2016-09-2900
2016-09-2800
2016-09-27775.00776.00775.00776.00200155100
2016-09-26775.00775.00773.00773.001100851900
2016-09-2300
2016-09-21776.00776.00776.00776.00200155200
2016-09-20775.00775.00775.00775.0010077500
2016-09-16770.00770.00770.00770.00300231000
2016-09-15770.00770.00770.00770.00600462000
2016-09-1400
2016-09-1300
2016-09-12773.00773.00773.00773.0010077300
2016-09-0900
2016-09-08774.00774.00770.00770.001000771200
2016-09-07779.00779.00779.00779.0010077900
2016-09-06773.00778.00773.00778.0018001394900
2016-09-05790.00790.00790.00790.00200158000
2016-09-0200
2016-09-0100
2016-08-31790.00790.00790.00790.0037002923000
2016-08-30780.00780.00780.00780.00300234000
2016-08-29778.00780.00778.00779.0014001091100
2016-08-26778.00778.00778.00778.0010077800
2016-08-25772.00777.00771.00777.00500387100
2016-08-2400
2016-08-2300
2016-08-22777.00777.00777.00777.0013001010100
2016-08-1900
2016-08-18788.00788.00788.00788.0010078800
2016-08-1700
2016-08-1600
2016-08-15780.00780.00780.00780.001000780000
2016-08-12768.00768.00768.00768.0010076800
2016-08-1000
2016-08-09768.00768.00768.00768.00300230400
2016-08-0800
2016-08-0500
2016-08-04789.00789.00774.00774.00300235200
2016-08-03790.00790.00790.00790.00300237000
2016-08-02780.00780.00780.00780.0022001716000
2016-08-01780.00780.00780.00780.001000780000
2016-07-29778.00778.00778.00778.0038002956400
2016-07-28778.00778.00778.00778.00300233400
2016-07-27773.00773.00773.00773.00200154600
2016-07-26777.00777.00777.00777.0010077700
2016-07-25780.00780.00780.00780.001000780000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19772.00772.00760.00760.0029002217400
2016-07-1500
2016-07-14778.00778.00778.00778.0010077800
2016-07-13770.00770.00770.00770.0010077000
2016-07-12766.00766.00766.00766.00200153200
2016-07-11766.00766.00766.00766.0010076600
2016-07-0800
2016-07-07779.00779.00768.00768.00200154700
2016-07-06771.00771.00768.00768.001000768400
2016-07-0500
2016-07-04780.00780.00774.00774.0014001086400
2016-07-0100
2016-06-30786.00786.00786.00786.0052004087200
2016-06-29792.00794.00787.00791.0019001502500
2016-06-28777.00777.00777.00777.00500388500
2016-06-27772.00772.00772.00772.00900694800
2016-06-24770.00774.00770.00770.001200926500
2016-06-23788.00788.00768.00770.0023001776200
2016-06-2200
2016-06-2100
2016-06-20799.00799.00788.00788.0037002953000
2016-06-17777.00777.00777.00777.001000777000
2016-06-16790.00790.00779.00779.0025001961000
2016-06-1500
2016-06-14785.00790.00785.00790.00800631000
2016-06-13784.00784.00784.00784.00200156800
2016-06-10784.00784.00784.00784.00200156800
2016-06-0900
2016-06-0800
2016-06-07790.00790.00790.00790.00500395000
2016-06-0600
2016-06-03789.00789.00789.00789.00400315600
2016-06-0200
2016-06-0100
2016-05-31799.00799.00775.00789.0063004986000
2016-05-30785.00790.00781.00790.0017001332200
2016-05-27780.00780.00780.00780.001000780000
2016-05-26789.00789.00776.00776.00400312400
2016-05-25789.00789.00789.00789.00300236700
2016-05-2400
2016-05-2300
2016-05-20789.00789.00789.00789.001000789000
2016-05-19789.00789.00789.00789.001100867900
2016-05-18775.00788.00775.00788.00600466300
2016-05-17779.00790.00779.00790.00600468500
2016-05-16775.00775.00775.00775.001200930000
2016-05-13785.00785.00785.00785.0010078500
2016-05-12791.00800.00791.00800.00700555500
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06790.00790.00790.00790.00300237000
2016-05-02765.00773.00765.00773.0031002382900
2016-04-28791.00791.00766.00777.0052004079400
2016-04-27786.00790.00784.00790.00600471500
2016-04-26780.00780.00780.00780.00300234000
2016-04-25773.00773.00773.00773.00600463800
2016-04-22765.00765.00765.00765.001000765000
2016-04-21761.00761.00761.00761.001000761000
2016-04-20768.00772.00768.00770.0017001308200
2016-04-19783.00783.00783.00783.0021001644300
2016-04-18782.00782.00782.00782.0010078200
2016-04-1500
2016-04-14780.00780.00780.00780.0010078000
2016-04-13778.00780.00778.00780.00400311700
2016-04-12774.00774.00774.00774.0010077400
2016-04-11765.00768.00765.00768.00600459300
2016-04-08780.00780.00780.00780.0010078000
2016-04-0700
2016-04-06780.00780.00780.00780.00500390000
2016-04-05772.00772.00772.00772.0010077200
2016-04-04780.00787.00780.00787.0016001248700
2016-04-01782.00788.00779.00780.0050003911000
2016-03-31809.00809.00809.00809.0034002750600
2016-03-30812.00812.00812.00812.001200974400
2016-03-29812.00815.00812.00815.001100893500
2016-03-28829.00830.00824.00830.0024001985600
2016-03-25809.00820.00809.00820.0016001309800
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14809.00810.00802.00806.0046003711600
2016-03-1100
2016-03-1000
2016-03-09802.00802.00802.00802.0010080200
2016-03-0800
2016-03-07805.00805.00805.00805.001200966000
2016-03-0400
2016-03-03796.00806.00796.00804.0021001678800
2016-03-02793.00793.00793.00793.0010079300
2016-03-01796.00796.00796.00796.00200159200
2016-02-29820.00820.00790.00798.0070005667700
2016-02-2600
2016-02-25800.00800.00800.00800.00300240000
2016-02-24796.00796.00796.00796.0010079600
2016-02-23795.00795.00795.00795.00300238500
2016-02-22795.00795.00795.00795.0010079500
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15797.00797.00794.00795.0021001669300
2016-02-12799.00799.00795.00795.0032002553800
2016-02-10818.00818.00815.00815.0023001881100
2016-02-0900
2016-02-0800
2016-02-05803.00818.00803.00818.001100884800
2016-02-04827.00827.00816.00816.00400329500
2016-02-03829.00829.00829.00829.00300248700
2016-02-02826.00826.00826.00826.0014001156400
2016-02-01805.00805.00805.00805.0019001529500
2016-01-29806.00808.00800.00804.0039003141800
2016-01-28820.00820.00815.00819.00600490500
2016-01-27806.00810.00806.00810.00800647100
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21791.00791.00791.00791.0010079100
2016-01-20807.00807.00800.00800.0014001124300
2016-01-19807.00810.00807.00810.00400323400
2016-01-18808.00809.00808.00808.001000808200
2016-01-15810.00811.00810.00810.00800648100
2016-01-14804.00806.00804.00806.0024001931000
2016-01-13831.00831.00804.00804.00120009687000
2016-01-12832.00842.00831.00831.00900750900
2016-01-0800
2016-01-07840.00845.00831.00831.0030002516300
2016-01-06844.00844.00844.00844.0010084400
2016-01-05840.00840.00840.00840.0010084000
2016-01-04837.00840.00830.00840.0015001249000
2015-12-30848.00848.00835.00837.0070005911400
2015-12-29850.00852.00840.00844.0033002785800
2015-12-28844.00850.00844.00850.0012001016100
2015-12-25844.00844.00844.00844.0010084400
2015-12-24835.00844.00835.00844.00700585400
2015-12-22835.00839.00833.00833.0018001503800
2015-12-21837.00837.00834.00835.00600501400
2015-12-18861.00861.00840.00840.0037003177300
2015-12-17837.00837.00832.00832.00800666700
2015-12-1600
2015-12-15832.00832.00832.00832.00400332800
2015-12-14832.00832.00832.00832.00500416000
2015-12-11832.00832.00832.00832.00200166400
2015-12-10831.00831.00831.00831.0010083100
2015-12-09831.00832.00831.00832.00300249400
2015-12-0800
2015-12-07830.00830.00830.00830.00400332000
2015-12-0400
2015-12-03844.00845.00830.00830.0026002167900

   ※ 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