[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 
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
2016-04-2000
2016-04-19301.00301.00301.00301.001000301000
2016-04-18296.00297.00296.00297.002000593000
2016-04-15295.00295.00295.00295.002000590000
2016-04-14292.00295.00292.00295.0040001173000
2016-04-1300
2016-04-12296.00296.00296.00296.002000592000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06300.00300.00300.00300.001000300000
2016-04-05300.00300.00300.00300.001000300000
2016-04-04300.00300.00300.00300.001000300000
2016-04-0100
2016-03-31307.00307.00307.00307.001000307000
2016-03-3000
2016-03-29301.00305.00301.00305.0050001511000
2016-03-28315.00319.00315.00319.0090002851000
2016-03-25312.00317.00312.00315.003000944000
2016-03-24312.00312.00312.00312.001000312000
2016-03-23315.00315.00314.00314.003000943000
2016-03-22315.00315.00315.00315.001000315000
2016-03-18318.00318.00310.00310.002000628000
2016-03-17315.00319.00315.00319.003000949000
2016-03-16312.00312.00312.00312.0040001248000
2016-03-15313.00313.00313.00313.003000939000
2016-03-14310.00310.00310.00310.002000620000
2016-03-1100
2016-03-1000
2016-03-09310.00310.00310.00310.001000310000
2016-03-08310.00310.00309.00310.003000929000
2016-03-07309.00310.00309.00310.0040001239000
2016-03-0400
2016-03-03302.00308.00302.00305.003000915000
2016-03-02309.00309.00309.00309.001000309000
2016-03-0100
2016-02-29310.00310.00303.00303.003000923000
2016-02-26310.00310.00310.00310.003000930000
2016-02-25300.00310.00300.00310.0040001210000
2016-02-24300.00300.00300.00300.001000300000
2016-02-23299.00299.00298.00298.002000597000
2016-02-22297.00297.00297.00297.001000297000
2016-02-19290.00290.00290.00290.001000290000
2016-02-18291.00291.00291.00291.001000291000
2016-02-1700
2016-02-16290.00291.00290.00291.0040001161000
2016-02-15298.00298.00298.00298.002000596000
2016-02-12302.00302.00286.00289.00130003824000
2016-02-1000
2016-02-09301.00301.00300.00300.003000901000
2016-02-0800
2016-02-05300.00311.00300.00311.003000911000
2016-02-04299.00300.00299.00300.0040001197000
2016-02-03306.00306.00300.00300.0050001507000
2016-02-02306.00310.00306.00307.003000923000
2016-02-0100
2016-01-29303.00303.00300.00303.0040001207000
2016-01-2800
2016-01-27308.00308.00308.00308.00170005236000
2016-01-26306.00308.00306.00308.002000614000
2016-01-25308.00309.00306.00306.0040001231000
2016-01-2200
2016-01-21310.00310.00302.00302.002000612000
2016-01-2000
2016-01-19310.00310.00310.00310.001000310000
2016-01-18301.00301.00300.00300.003000902000
2016-01-15307.00307.00307.00307.001000307000
2016-01-14301.00301.00301.00301.002000602000
2016-01-13304.00304.00304.00304.001000304000
2016-01-12307.00307.00301.00301.003000913000
2016-01-0800
2016-01-07312.00312.00309.00309.0040001243000
2016-01-0600
2016-01-05311.00312.00311.00312.002000623000
2016-01-04310.00312.00303.00311.0050001543000
2015-12-30312.00312.00312.00312.001000312000
2015-12-2900
2015-12-28304.00304.00304.00304.002000608000
2015-12-25316.00316.00304.00304.0050001551000
2015-12-24317.00317.00317.00317.002000634000
2015-12-22305.00314.00305.00314.002000619000
2015-12-21300.00300.00300.00300.002000600000
2015-12-1800
2015-12-17308.00308.00303.00303.002000611000
2015-12-1600
2015-12-15311.00311.00311.00311.001000311000
2015-12-14311.00311.00311.00311.001000311000
2015-12-11311.00311.00311.00311.003000933000
2015-12-10308.00312.00308.00311.00130004029000
2015-12-09306.00308.00303.00308.00140004284000
2015-12-08306.00306.00306.00306.001000306000
2015-12-07305.00305.00305.00305.003000915000
2015-12-04305.00305.00305.00305.001000305000
2015-12-03305.00305.00305.00305.002000610000
2015-12-02305.00306.00305.00305.003000916000
2015-12-01305.00306.00305.00306.003000916000
2015-11-30304.00305.00304.00305.003000913000
2015-11-27304.00304.00304.00304.002000608000
2015-11-26301.00301.00300.00300.0040001202000

   ※ 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