[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 
2017-11-171501.001501.001482.001499.0041006127600
2017-11-161481.001507.001481.001500.0025003733000
2017-11-151537.001537.001476.001476.002270033971200
2017-11-141550.001557.001533.001547.001070016520700
2017-11-131533.001558.001533.001556.00650010022000
2017-11-101558.001564.001532.001532.001860028669900
2017-11-091604.001610.001560.001571.001430022656500
2017-11-081618.001687.001580.001604.002410038899900
2017-11-071581.001710.001575.001640.0067200109470100
2017-11-061620.001620.001590.001590.00650010434900
2017-11-021619.001629.001604.001627.001080017500800
2017-11-011605.001619.001595.001606.0057009149700
2017-10-311600.001610.001590.001610.0052008307300
2017-10-301610.001620.001603.001615.0039006294100
2017-10-271590.001609.001572.001609.0051008118000
2017-10-261565.001589.001558.001586.0057008992700
2017-10-251586.001586.001566.001566.0027004242800
2017-10-241579.001588.001560.001573.0040006276100
2017-10-231552.001579.001531.001579.00820012798600
2017-10-201578.001583.001532.001540.001350020993200
2017-10-191613.001613.001576.001578.0041006526800
2017-10-181620.001620.001575.001615.00800012753700
2017-10-171599.001620.001595.001603.001070017172900
2017-10-161591.001610.001561.001604.001370021814000
2017-10-131580.001600.001580.001591.0042006657100
2017-10-121586.001611.001585.001595.0047007463000
2017-10-111620.001620.001583.001583.0062009930800
2017-10-101620.001629.001593.001620.00850013641700
2017-10-061611.001640.001595.001624.00790012782700
2017-10-051640.001640.001591.001611.0047007618500
2017-10-041640.001640.001600.001640.00630010254700
2017-10-031636.001640.001586.001640.001230019969100
2017-10-021597.001624.001581.001624.00730011712500
2017-09-291649.001649.001575.001581.001130018226300
2017-09-281660.001685.001597.001630.002570042287600
2017-09-271638.001640.001595.001635.001400022699700
2017-09-261550.001636.001539.001636.003010047949000
2017-09-251513.001550.001513.001550.0062009479400
2017-09-221540.001548.001490.001490.001110016807300
2017-09-211545.001552.001528.001534.001270019584800
2017-09-201600.001600.001515.001516.002320035734100
2017-09-191531.001595.001530.001595.003380052890900
2017-09-151500.001520.001490.001519.001260018942500
2017-09-141494.001497.001480.001483.0038005656600
2017-09-131460.001494.001457.001470.001000014701800
2017-09-121435.001486.001435.001460.0053007699700
2017-09-111448.001448.001430.001430.00200287800
2017-09-081452.001452.001419.001421.0016002286500
2017-09-071451.001455.001432.001435.0018002594100
2017-09-061419.001437.001419.001430.0016002279200
2017-09-051451.001460.001419.001421.001200017164700
2017-09-041491.001494.001430.001474.001270018581400
2017-09-011513.001515.001507.001514.0040006045300
2017-08-311530.001530.001495.001495.0057008620800
2017-08-301508.001524.001508.001517.0039005903700
2017-08-291505.001520.001505.001508.0056008475400
2017-08-281526.001535.001521.001527.0032004886000
2017-08-251496.001544.001475.001544.00670010143700
2017-08-241472.001539.001442.001505.001190017961700
2017-08-231446.001472.001440.001472.0061008833800
2017-08-221417.001458.001417.001446.00810011597500
2017-08-211421.001429.001416.001416.0027003836500
2017-08-181424.001435.001421.001421.001390019804800
2017-08-171450.001467.001441.001463.0039005665500
2017-08-161468.001468.001421.001445.0047006787200
2017-08-151433.001485.001419.001468.001390020174500
2017-08-141436.001462.001416.001436.0069009868100
2017-08-101511.001511.001466.001478.0025003696700
2017-08-091501.001525.001457.001525.001310019534400
2017-08-081568.001568.001512.001512.001390021272200
2017-08-071595.001595.001520.001549.002640041230300
2017-08-041494.001575.001459.001575.0072400110754300
2017-08-031475.001500.001470.001490.0057008482700
2017-08-021433.001460.001416.001450.00770011049800
2017-08-011466.001466.001426.001430.00710010229700
2017-07-311480.001499.001458.001469.00810011991500
2017-07-281495.001501.001454.001478.00850012532200
2017-07-271516.001516.001490.001507.00980014732000
2017-07-261516.001516.001499.001516.001650024860800
2017-07-251488.001519.001478.001516.002300034665400
2017-07-241437.001481.001437.001481.00940013795300
2017-07-211413.001444.001413.001444.0043006157100
2017-07-201402.001420.001402.001420.0019002673200
2017-07-191403.001420.001403.001409.0059008305700
2017-07-181430.001430.001405.001406.001200016952000
2017-07-141439.001439.001421.001435.0025003578300
2017-07-131447.001460.001432.001445.0060008666900
2017-07-121444.001449.001435.001447.0034004904900
2017-07-111469.001469.001420.001431.001400020129700
2017-07-101455.001460.001440.001440.001470021317000
2017-07-071465.001477.001451.001453.001100016059000
2017-07-061509.001509.001480.001489.00810012034500
2017-07-051513.001514.001478.001513.001030015389500
2017-07-041500.001519.001486.001519.001480022210200
2017-07-031538.001538.001500.001530.00810012313400
2017-06-301548.001548.001491.001505.00940014269900
2017-06-291484.001528.001480.001511.001410021277200
2017-06-281516.001524.001485.001506.001260018975200
2017-06-271508.001516.001476.001514.001600023909200
2017-06-261541.001559.001503.001508.001510022985900
2017-06-231670.001700.001511.001541.0067500108665400
2017-06-221610.001760.001578.001630.00131000215735500
2017-06-211577.001578.001538.001548.001610025052200
2017-06-201600.001602.001550.001562.001950030971600
2017-06-191516.001600.001505.001590.003510054839400
2017-06-161417.001600.001415.001515.005180078526800
2017-06-151452.001455.001386.001420.002630037404600
2017-06-141498.001504.001445.001451.002720040109400
2017-06-131502.001503.001416.001470.005360078096300
2017-06-121600.001600.001521.001522.001580024512200
2017-06-091620.001655.001601.001614.00920014882000
2017-06-081651.001658.001622.001638.00950015548300
2017-06-071641.001665.001631.001660.001050017320100
2017-06-061638.001680.001636.001650.001670027553800
2017-06-051640.001654.001622.001629.001090017793900
2017-06-021651.001668.001640.001640.001710028219500
2017-06-011648.001688.001630.001645.004260070303000
2017-05-311777.001777.001650.001678.005850099691900
2017-05-301788.001796.001730.001745.002090036675100
2017-05-291761.001820.001751.001788.003720066642000
2017-05-261799.001799.001756.001761.002110037475400
2017-05-251779.001797.001755.001761.002890051135800
2017-05-241753.001788.001730.001739.002220038816600
2017-05-231800.001800.001760.001761.002950052440500
2017-05-221830.001868.001814.001814.0068600126079900
2017-05-191840.001888.001802.001845.00119700221509100
2017-05-181800.001839.001761.001802.005310095823600
2017-05-171755.001841.001710.001800.00130400233341600
2017-05-161625.001900.001601.001715.00246400439800400
2017-05-151650.001691.001620.001630.004140067932900
2017-05-121680.001821.001650.001716.00143900248646100
2017-05-111701.001747.001670.001680.004360074160400
2017-05-101700.001812.001641.001693.00124200213404000
2017-05-091700.001911.001700.001721.00403400726243600
2017-05-081660.001743.001626.001705.00131900225112500
2017-05-021706.001726.001600.001625.00135500227548800
2017-05-011504.001672.001504.001660.00173300278960600
2017-04-281548.001548.001471.001502.004480067241900
2017-04-271600.001619.001545.001551.004950078113400
2017-04-261658.001677.001529.001537.0084300133569500
2017-04-251600.001678.001590.001622.0084800138220600
2017-04-241713.001723.001580.001600.00114200188656000
2017-04-211810.001877.001670.001785.00253500451655600
2017-04-201533.001799.001501.001740.00554700917139300
2017-04-191400.001650.001400.001572.00316000485466200
2017-04-181340.001480.001284.001400.00122200168991500
2017-04-171360.001385.001249.001286.002670034948900
2017-04-141356.001447.001345.001360.006650091850200
2017-04-131290.001385.001290.001326.005600074835100
2017-04-121291.001498.001271.001300.00115800159798500
2017-04-111369.001395.001282.001335.0094600125087500
2017-04-101350.001618.001350.001405.00638700962946600
2017-04-071198.001382.001198.001324.00587800769922800
2017-04-061090.001106.001063.001082.002780030063300
2017-04-051124.001124.001071.001105.001960021383100
2017-04-041192.001211.001100.001135.002600029930000
2017-04-031252.001290.001151.001151.005110062592300
2017-03-311250.001449.001204.001241.00204000270690900
2017-03-301089.001359.001065.001190.00298700374642800
2017-03-291060.001063.001041.001059.001190012501000
2017-03-281098.001125.001048.001060.003540038409100
2017-03-271100.001104.001061.001070.002670028916100
2017-03-241176.001201.001085.001089.005970067733600
2017-03-231300.001320.001180.001189.0082200100091000
2017-03-221472.001577.001251.001277.00373300537273100
2017-03-211300.001300.001300.001300.001400018200000
2017-03-17850.001000.00850.001000.002080019867600
2017-03-16850.00850.00850.00850.001000850000
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-10849.00850.00849.00850.001000849700
2017-03-09840.00840.00840.00840.0020001680000
2017-03-08853.00853.00850.00850.0014001192400
2017-03-07852.00852.00852.00852.00500426000
2017-03-06860.00860.00840.00854.0015001279600
2017-03-03874.00874.00858.00858.0025002158000
2017-03-0200
2017-03-01850.00855.00846.00849.0019001616000
2017-02-28875.00875.00856.00856.0045003919900
2017-02-27850.00866.00850.00860.0019001623400
2017-02-24845.00845.00845.00845.00600507000
2017-02-23836.00870.00836.00845.00115009727500
2017-02-22834.00835.00834.00835.00400333800
2017-02-21825.00833.00825.00833.0017001410100
2017-02-20825.00825.00822.00822.001200987000
2017-02-17830.00830.00830.00830.001000830000
2017-02-16823.00823.00823.00823.00200164600
2017-02-15825.00825.00822.00823.0015001236300
2017-02-14815.00821.00815.00821.00200163600
2017-02-13822.00822.00812.00812.0018001468900
2017-02-10820.00825.00820.00825.00200164500
2017-02-0900
2017-02-08817.00817.00810.00816.0030002442900
2017-02-0700
2017-02-06830.00830.00816.00823.0020001653400
2017-02-03830.00830.00814.00814.0016001308700
2017-02-02825.00830.00821.00830.001200994600
2017-02-01827.00829.00827.00829.0020001657100
2017-01-31830.00830.00825.00830.0040003318900
2017-01-30830.00830.00827.00828.0017001409800
2017-01-27822.00830.00822.00824.0030002480900
2017-01-26821.00824.00821.00822.0014001150800
2017-01-2500
2017-01-24817.00819.00808.00808.001000812900
2017-01-23813.00825.00813.00825.00900736800
2017-01-20807.00819.00807.00810.00500405300
2017-01-1900
2017-01-18815.00815.00815.00815.00400326000
2017-01-17820.00820.00816.00816.00300245600
2017-01-16820.00820.00820.00820.0010082000
2017-01-1300
2017-01-12820.00820.00820.00820.00300246000
2017-01-1100
2017-01-10832.00832.00830.00830.0021001747000
2017-01-06825.00825.00825.00825.0010082500
2017-01-05821.00827.00821.00827.001100906000
2017-01-04810.00815.00806.00807.0013001054700
2016-12-30820.00820.00800.00803.0056004588300
2016-12-29798.00805.00798.00805.0038003044200
2016-12-28794.00795.00794.00795.0029002304300
2016-12-27789.00794.00789.00794.00800633300
2016-12-26792.00792.00787.00789.0013001025100
2016-12-22792.00792.00791.00791.0018001424300
2016-12-21794.00795.00792.00795.0031002457700
2016-12-20799.00799.00793.00798.0053004226700
2016-12-19792.00792.00785.00786.0019001495000
2016-12-16798.00798.00793.00793.0017001354400
2016-12-15790.00792.00790.00790.001200949000
2016-12-14785.00789.00785.00788.001200944000
2016-12-13783.00786.00783.00784.0017001334000
2016-12-12781.00784.00781.00783.0028002191400
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

   ※ 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