[9060 JQスタンダード] 日本ロジテム 日足 時系列データ

[9060 JQスタンダード] 日本ロジテム (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27296.00296.00295.00296.0060001772000
2017-04-26293.00295.00293.00295.002000588000
2017-04-25295.00295.00293.00293.003000883000
2017-04-2400
2017-04-21296.00296.00293.00293.002000589000
2017-04-20294.00294.00294.00294.001000294000
2017-04-19290.00290.00290.00290.00110003190000
2017-04-18295.00298.00295.00298.002000593000
2017-04-1700
2017-04-14292.00292.00292.00292.001000292000
2017-04-13293.00295.00292.00292.003000880000
2017-04-12294.00294.00294.00294.001000294000
2017-04-11295.00296.00295.00296.002000591000
2017-04-10294.00297.00294.00297.003000888000
2017-04-07295.00296.00294.00294.0060001769000
2017-04-06294.00294.00294.00294.001000294000
2017-04-05295.00297.00294.00294.00110003241000
2017-04-04303.00303.00300.00300.002000603000
2017-04-0300
2017-03-31307.00307.00304.00304.003000918000
2017-03-30305.00307.00305.00307.0040001222000
2017-03-29315.00315.00303.00305.00130004013000
2017-03-28323.00325.00323.00325.00120003885000
2017-03-27320.00323.00320.00323.0090002887000
2017-03-24319.00319.00319.00319.001000319000
2017-03-23319.00319.00318.00318.0040001273000
2017-03-22319.00319.00319.00319.002000638000
2017-03-21318.00318.00318.00318.0070002226000
2017-03-17316.00316.00315.00315.002000631000
2017-03-16315.00315.00315.00315.002000630000
2017-03-15310.00310.00310.00310.003000930000
2017-03-14315.00315.00315.00315.001000315000
2017-03-13315.00316.00310.00310.00150004709000
2017-03-10314.00315.00314.00315.003000944000
2017-03-09315.00315.00315.00315.0060001890000
2017-03-08313.00315.00313.00315.0040001258000
2017-03-07315.00315.00315.00315.0040001260000
2017-03-06315.00316.00314.00314.0050001575000
2017-03-03315.00315.00314.00315.003000944000
2017-03-02314.00314.00310.00310.003000938000
2017-03-01313.00314.00312.00314.0060001879000
2017-02-28312.00312.00311.00312.0040001247000
2017-02-27310.00311.00310.00310.0060001861000
2017-02-24309.00309.00309.00309.001000309000
2017-02-23309.00309.00309.00309.002000618000
2017-02-22306.00309.00306.00309.0040001233000
2017-02-21307.00307.00307.00307.001000307000
2017-02-20307.00307.00307.00307.001000307000
2017-02-1700
2017-02-16305.00308.00304.00308.0050001527000
2017-02-15304.00304.00304.00304.001000304000
2017-02-1400
2017-02-13305.00305.00305.00305.001000305000
2017-02-10302.00302.00300.00300.0090002712000
2017-02-09306.00306.00306.00306.001000306000
2017-02-08305.00305.00305.00305.002000610000
2017-02-07305.00305.00305.00305.002000610000
2017-02-06304.00304.00304.00304.002000608000
2017-02-03303.00303.00303.00303.001000303000
2017-02-02303.00303.00303.00303.001000303000
2017-02-01301.00301.00301.00301.001000301000
2017-01-31304.00304.00301.00301.0070002119000
2017-01-30300.00300.00300.00300.001000300000
2017-01-2700
2017-01-26299.00299.00299.00299.001000299000
2017-01-25299.00299.00299.00299.001000299000
2017-01-2400
2017-01-23301.00301.00295.00299.0090002686000
2017-01-2000
2017-01-19301.00301.00301.00301.001000301000
2017-01-18299.00299.00298.00298.003000895000
2017-01-1700
2017-01-16305.00305.00302.00302.003000909000
2017-01-13300.00300.00300.00300.003000900000
2017-01-12300.00300.00299.00299.002000599000
2017-01-11302.00303.00302.00302.003000907000
2017-01-10300.00300.00300.00300.0050001500000
2017-01-06297.00298.00297.00298.003000892000
2017-01-0500
2017-01-04298.00298.00297.00297.0060001784000
2016-12-30299.00299.00298.00298.003000896000
2016-12-2900
2016-12-28299.00299.00296.00296.003000891000
2016-12-27297.00297.00296.00296.0080002371000
2016-12-26297.00297.00296.00296.003000889000
2016-12-22296.00296.00296.00296.001000296000
2016-12-21296.00296.00296.00296.002000592000
2016-12-2000
2016-12-19295.00295.00295.00295.002000590000
2016-12-16295.00295.00294.00294.003000884000
2016-12-15293.00295.00291.00294.0040001173000
2016-12-14294.00294.00294.00294.001000294000
2016-12-13294.00294.00293.00293.0080002345000
2016-12-12293.00293.00293.00293.003000879000
2016-12-09291.00293.00290.00293.00150004373000
2016-12-08291.00291.00289.00289.002000580000
2016-12-07290.00290.00289.00289.0040001159000
2016-12-06286.00286.00286.00286.00250007150000
2016-12-05286.00286.00284.00286.0060001713000
2016-12-02285.00288.00285.00288.00130003709000
2016-12-01289.00289.00289.00289.001000289000
2016-11-30290.00292.00287.00289.00180005188000
2016-11-29288.00290.00288.00290.0040001155000
2016-11-28288.00288.00288.00288.003000864000
2016-11-25288.00289.00287.00288.0060001729000
2016-11-24292.00292.00290.00290.0060001747000
2016-11-22292.00292.00292.00292.001000292000
2016-11-21292.00292.00292.00292.001000292000
2016-11-18293.00296.00292.00296.0040001174000
2016-11-1700
2016-11-1600
2016-11-15293.00293.00293.00293.001000293000
2016-11-14293.00293.00293.00293.001000293000
2016-11-11294.00294.00291.00291.002000585000
2016-11-10293.00293.00293.00293.001000293000
2016-11-09290.00290.00290.00290.001000290000
2016-11-08290.00290.00290.00290.001000290000
2016-11-0700
2016-11-0400
2016-11-02290.00290.00290.00290.001000290000
2016-11-0100
2016-10-31293.00293.00293.00293.001000293000
2016-10-2800
2016-10-27292.00292.00292.00292.0040001168000
2016-10-26292.00292.00292.00292.002000584000
2016-10-2500
2016-10-2400
2016-10-21290.00290.00290.00290.0040001160000
2016-10-2000
2016-10-19287.00287.00287.00287.0090002583000
2016-10-18287.00287.00287.00287.001000287000
2016-10-17292.00292.00287.00287.002000579000
2016-10-14288.00288.00288.00288.001000288000
2016-10-13291.00291.00291.00291.001000291000
2016-10-12290.00291.00285.00291.00240006956000
2016-10-11291.00292.00291.00291.0040001165000
2016-10-07290.00290.00288.00288.0050001446000
2016-10-06291.00291.00290.00290.002000581000
2016-10-05291.00291.00291.00291.001000291000
2016-10-0400
2016-10-03291.00291.00291.00291.0040001164000
2016-09-30286.00286.00286.00286.001000286000
2016-09-29290.00290.00287.00287.002000577000
2016-09-28286.00289.00285.00289.003000860000
2016-09-27290.00290.00289.00290.0060001738000
2016-09-26289.00290.00289.00290.002000579000
2016-09-23289.00289.00289.00289.001000289000
2016-09-2100
2016-09-20287.00287.00287.00287.002000574000
2016-09-16279.00279.00279.00279.0060001674000
2016-09-1500
2016-09-14285.00285.00283.00283.003000852000
2016-09-13285.00285.00284.00284.002000569000
2016-09-12282.00282.00282.00282.001000282000
2016-09-0900
2016-09-0800
2016-09-07290.00290.00290.00290.001000290000
2016-09-0600
2016-09-05285.00285.00281.00281.003000851000
2016-09-0200
2016-09-0100
2016-08-31278.00285.00278.00285.003000841000
2016-08-3000
2016-08-2900
2016-08-26280.00280.00279.00279.0060001675000
2016-08-2500
2016-08-24269.00279.00269.00279.002000548000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17285.00285.00285.00285.001000285000
2016-08-16285.00285.00285.00285.001000285000
2016-08-15285.00290.00285.00285.0040001146000
2016-08-1200
2016-08-10285.00285.00285.00285.002000570000
2016-08-09285.00285.00285.00285.003000855000
2016-08-08285.00286.00285.00286.002000571000
2016-08-05290.00290.00290.00290.0050001450000
2016-08-0400
2016-08-0300
2016-08-02290.00290.00290.00290.001000290000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27290.00290.00290.00290.0040001160000
2016-07-26285.00290.00285.00290.002000575000
2016-07-25288.00288.00285.00285.002000573000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19286.00286.00285.00285.002000571000
2016-07-15286.00286.00286.00286.001000286000
2016-07-1400
2016-07-13286.00286.00286.00286.002000572000
2016-07-12289.00290.00289.00289.0070002024000
2016-07-11291.00291.00289.00289.002000580000
2016-07-08285.00285.00285.00285.002000570000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01285.00285.00285.00285.001000285000
2016-06-3000
2016-06-29290.00290.00284.00284.002000574000
2016-06-28283.00285.00283.00285.0040001138000
2016-06-27291.00291.00291.00291.0040001164000
2016-06-24291.00291.00291.00291.001000291000
2016-06-23283.00283.00283.00283.001000283000
2016-06-2200
2016-06-2100
2016-06-20287.00287.00287.00287.001000287000
2016-06-1700
2016-06-16287.00287.00287.00287.00100002870000
2016-06-1500
2016-06-14287.00287.00287.00287.001000287000
2016-06-13287.00287.00287.00287.002000574000
2016-06-10295.00295.00295.00295.001000295000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06289.00289.00289.00289.001000289000
2016-06-03289.00289.00289.00289.0060001734000
2016-06-02289.00289.00289.00289.001000289000
2016-06-0100
2016-05-31288.00288.00288.00288.001000288000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23289.00289.00289.00289.001000289000
2016-05-2000
2016-05-1900
2016-05-18291.00291.00289.00289.002000580000
2016-05-17291.00292.00291.00292.003000875000
2016-05-1600
2016-05-1300
2016-05-12295.00295.00295.00295.002000590000
2016-05-1100
2016-05-10294.00294.00294.00294.001000294000
2016-05-0900
2016-05-06294.00294.00292.00292.002000586000
2016-05-0200
2016-04-28290.00291.00290.00290.0060001741000
2016-04-27290.00297.00290.00295.00100002940000
2016-04-26299.00299.00283.00289.005800016688000
2016-04-2500
2016-04-22300.00300.00299.00299.002000599000
2016-04-2100

   ※ 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