[9060 JQスタンダード] 日ロジテム 日足 時系列データ

[9060 JQスタンダード] 日ロジテム (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12285.00285.00285.00285.0070001995000
2013-07-11280.00285.00280.00285.0040001125000
2013-07-10280.00280.00280.00280.001000280000
2013-07-09271.00275.00271.00275.0040001092000
2013-07-08270.00270.00270.00270.001000270000
2013-07-0500
2013-07-04268.00268.00264.00264.003000800000
2013-07-03261.00268.00261.00268.002000529000
2013-07-02261.00261.00261.00261.001000261000
2013-07-0100
2013-06-28269.00271.00269.00269.0060001617000
2013-06-27269.00269.00269.00269.001000269000
2013-06-26264.00264.00264.00264.001000264000
2013-06-2500
2013-06-24260.00264.00260.00264.002000524000
2013-06-21255.00255.00255.00255.002000510000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17250.00250.00250.00250.002000500000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11252.00252.00252.00252.001000252000
2013-06-1000
2013-06-07255.00264.00251.00264.0040001022000
2013-06-06265.00265.00265.00265.003000795000
2013-06-05265.00265.00265.00265.001000265000
2013-06-04265.00265.00265.00265.002000530000
2013-06-0300
2013-05-31267.00267.00267.00267.001000267000
2013-05-30268.00268.00268.00268.001000268000
2013-05-29276.00276.00276.00276.002000552000
2013-05-28271.00271.00271.00271.001000271000
2013-05-27280.00280.00280.00280.0060001680000
2013-05-24280.00280.00280.00280.001000280000
2013-05-23280.00280.00280.00280.001000280000
2013-05-2200
2013-05-21284.00284.00284.00284.001000284000
2013-05-20293.00299.00284.00284.0060001740000
2013-05-17276.00277.00274.00277.0050001379000
2013-05-16274.00275.00270.00270.0090002451000
2013-05-15275.00277.00273.00277.0040001099000
2013-05-14275.00278.00272.00272.0080002190000
2013-05-13278.00279.00276.00276.0070001940000
2013-05-10275.00275.00274.00275.0050001372000
2013-05-09275.00280.00273.00273.0060001659000
2013-05-08276.00278.00275.00275.0050001380000
2013-05-07275.00276.00271.00271.003000822000
2013-05-02269.00275.00269.00275.002000544000
2013-05-0100
2013-04-30270.00271.00270.00271.003000811000
2013-04-26267.00269.00267.00269.0040001071000
2013-04-25267.00267.00265.00267.0050001330000
2013-04-24265.00266.00265.00266.002000531000
2013-04-23262.00265.00260.00265.0050001310000
2013-04-22270.00270.00270.00270.002000540000
2013-04-19270.00270.00262.00270.0060001612000
2013-04-18260.00260.00257.00257.003000774000
2013-04-17271.00271.00271.00271.001000271000
2013-04-16274.00274.00270.00270.002000544000
2013-04-1500
2013-04-1200
2013-04-11276.00276.00276.00276.001000276000
2013-04-10254.00262.00254.00262.002000516000
2013-04-09268.00268.00268.00268.001000268000
2013-04-08246.00255.00246.00252.0050001253000
2013-04-05261.00261.00260.00260.0040001041000
2013-04-04260.00260.00260.00260.001000260000
2013-04-03252.00252.00252.00252.001000252000
2013-04-02252.00252.00252.00252.001000252000
2013-04-01255.00260.00253.00253.0060001532000
2013-03-29269.00275.00257.00257.003000801000
2013-03-2800
2013-03-27270.00276.00268.00276.00110002977000
2013-03-26294.00294.00293.00293.0090002643000
2013-03-25288.00294.00274.00294.0040001145000
2013-03-22283.00284.00282.00282.003000849000
2013-03-21280.00280.00277.00277.003000837000
2013-03-19274.00277.00274.00277.002000551000
2013-03-18280.00280.00272.00280.0070001942000
2013-03-15271.00271.00271.00271.003000813000
2013-03-14270.00284.00270.00275.00150004110000
2013-03-13270.00270.00270.00270.003000810000
2013-03-12267.00270.00267.00270.0050001340000
2013-03-11270.00270.00267.00270.0040001077000
2013-03-08269.00270.00269.00270.0050001349000
2013-03-07267.00267.00261.00261.0060001591000
2013-03-06264.00267.00264.00267.0050001329000
2013-03-05262.00264.00262.00264.003000788000
2013-03-04260.00260.00260.00260.001000260000
2013-03-01257.00257.00257.00257.0050001285000
2013-02-28267.00267.00265.00265.002000532000
2013-02-27267.00267.00267.00267.002000534000
2013-02-26250.00258.00250.00251.0060001509000
2013-02-25252.00252.00245.00250.0080001985000
2013-02-22252.00252.00252.00252.001000252000
2013-02-2100
2013-02-2000
2013-02-19255.00255.00255.00255.001000255000
2013-02-18255.00255.00255.00255.001000255000
2013-02-15256.00256.00256.00256.001000256000
2013-02-14248.00248.00248.00248.002000496000
2013-02-13250.00250.00250.00250.001000250000
2013-02-12255.00255.00255.00255.001000255000
2013-02-0800
2013-02-0700
2013-02-06250.00255.00248.00249.0080002007000
2013-02-05251.00253.00251.00253.0080002010000
2013-02-04256.00256.00251.00251.0040001014000
2013-02-01255.00255.00251.00253.0040001012000
2013-01-31251.00255.00250.00255.0040001007000
2013-01-30255.00255.00253.00253.002000508000
2013-01-2900
2013-01-28250.00254.00250.00254.0090002255000
2013-01-25250.00250.00250.00250.001000250000
2013-01-24250.00250.00250.00250.0050001250000
2013-01-23242.00242.00242.00242.001000242000
2013-01-22242.00242.00242.00242.003000726000
2013-01-21242.00250.00242.00250.003000734000
2013-01-1800
2013-01-17254.00258.00250.00258.0040001016000
2013-01-16250.00255.00250.00255.0080002035000
2013-01-15246.00246.00240.00240.002000486000
2013-01-11242.00242.00238.00238.002000480000
2013-01-10239.00240.00239.00240.004000958000
2013-01-09239.00239.00239.00239.002000478000
2013-01-08238.00238.00238.00238.0050001190000
2013-01-07238.00238.00238.00238.001000238000
2013-01-04238.00241.00238.00238.0050001195000
2012-12-28238.00238.00238.00238.001000238000
2012-12-27240.00240.00239.00239.004000958000
2012-12-26232.00240.00232.00240.004000936000
2012-12-25229.00232.00229.00232.0060001379000
2012-12-21228.00228.00228.00228.002000456000
2012-12-20229.00229.00225.00226.0080001805000
2012-12-19227.00227.00227.00227.001000227000
2012-12-1800
2012-12-1700
2012-12-14227.00227.00225.00225.0080001807000
2012-12-1300
2012-12-12227.00227.00227.00227.002000454000
2012-12-11234.00235.00234.00235.00200004685000
2012-12-10234.00234.00234.00234.001000234000
2012-12-07234.00234.00234.00234.001000234000
2012-12-06228.00229.00227.00227.00100002280000
2012-12-05225.00227.00225.00227.003000679000
2012-12-04223.00223.00223.00223.001000223000
2012-12-03222.00222.00222.00222.001000222000
2012-11-3000
2012-11-29223.00223.00223.00223.003000669000
2012-11-28223.00223.00223.00223.002000446000
2012-11-2700
2012-11-26225.00227.00219.00219.00110002447000
2012-11-22225.00225.00225.00225.004000900000
2012-11-21225.00225.00225.00225.003000675000
2012-11-20229.00229.00229.00229.001000229000
2012-11-1900
2012-11-16225.00225.00225.00225.002000450000
2012-11-15224.00224.00224.00224.003000672000
2012-11-1400
2012-11-13232.00232.00232.00232.001000232000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05225.00225.00225.00225.001000225000
2012-11-02225.00225.00225.00225.003000675000
2012-11-0100
2012-10-31226.00226.00226.00226.001000226000
2012-10-30233.00233.00233.00233.001000233000
2012-10-29233.00233.00233.00233.001000233000
2012-10-26233.00233.00233.00233.00110002563000
2012-10-25225.00225.00225.00225.001000225000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16224.00224.00224.00224.001000224000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03223.00223.00223.00223.001000223000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26226.00226.00226.00226.0070001582000
2012-09-2500
2012-09-24225.00230.00225.00230.003000680000
2012-09-2100
2012-09-20225.00227.00225.00227.003000677000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11223.00223.00223.00223.003000669000
2012-09-1000
2012-09-0700
2012-09-06226.00226.00226.00226.002000452000
2012-09-0500
2012-09-04226.00226.00226.00226.001000226000
2012-09-0300
2012-08-3100
2012-08-30225.00226.00225.00226.003000676000
2012-08-2900
2012-08-28233.00233.00233.00233.00150003495000
2012-08-27227.00233.00227.00233.0070001600000
2012-08-24225.00225.00222.00222.004000897000
2012-08-23225.00225.00225.00225.001000225000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17230.00230.00222.00223.0080001785000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13230.00230.00230.00230.001000230000
2012-08-10225.00225.00225.00225.002000450000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06230.00230.00230.00230.004000920000
2012-08-03230.00230.00230.00230.001000230000
2012-08-02223.00223.00223.00223.001000223000
2012-08-0100
2012-07-31223.00223.00223.00223.001000223000
2012-07-3000
2012-07-27226.00226.00226.00226.002000452000
2012-07-2600
2012-07-2500
2012-07-24221.00221.00221.00221.001000221000
2012-07-23223.00223.00223.00223.001000223000
2012-07-20225.00225.00225.00225.003000675000
2012-07-19223.00223.00223.00223.001000223000
2012-07-18225.00225.00225.00225.001000225000
2012-07-17222.00222.00222.00222.002000444000
2012-07-13221.00221.00221.00221.001000221000
2012-07-1200
2012-07-11229.00229.00229.00229.001000229000
2012-07-1000
2012-07-09226.00226.00226.00226.001000226000

   ※ 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