[9073 JQスタンダード] 京極運 日足 時系列データ

[9073 JQスタンダード] 京極運 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01397.00397.00397.00397.0010039700
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25389.00389.00389.00389.0020077800
2013-06-24371.00371.00371.00371.00300111300
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17371.00371.00371.00371.00400148400
2013-06-1400
2013-06-13371.00371.00371.00371.0010037100
2013-06-1200
2013-06-11373.00373.00373.00373.0020074600
2013-06-10373.00373.00373.00373.0010037300
2013-06-0700
2013-06-0600
2013-06-05398.00398.00389.00389.00400158300
2013-06-0400
2013-06-03398.00398.00398.00398.00300119400
2013-05-3100
2013-05-30390.00390.00390.00390.0010039000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24412.00412.00412.00412.0010041200
2013-05-2300
2013-05-22396.00396.00396.00396.001100435600
2013-05-21384.00384.00384.00384.0020076800
2013-05-20410.00410.00378.00388.002200839000
2013-05-17393.00393.00393.00393.0010039300
2013-05-1600
2013-05-15417.00417.00417.00417.00300125100
2013-05-1400
2013-05-13420.00420.00388.00404.001600634000
2013-05-1000
2013-05-09410.00420.00410.00420.0020083000
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-01420.00420.00420.00420.0020084000
2013-04-3000
2013-04-2600
2013-04-25420.00420.00420.00420.0010042000
2013-04-2400
2013-04-23401.00401.00401.00401.0031001243100
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15400.00400.00400.00400.00400160000
2013-04-1200
2013-04-11395.00395.00395.00395.002400948000
2013-04-10384.00384.00384.00384.00500192000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01420.00420.00420.00420.0020084000
2013-03-29410.00410.00410.00410.0010041000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25423.00423.00423.00423.001000423000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15429.00429.00429.00429.00600257400
2013-03-14400.00409.00400.00409.002100848100
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-07400.00400.00400.00400.0010040000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-01409.00409.00409.00409.00300122700
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25404.00404.00393.00393.00300120100
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15404.00404.00404.00404.00400161600
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05385.00385.00385.00385.0010038500
2013-02-04385.00385.00385.00385.00300115500
2013-02-01390.00390.00390.00390.0020078000
2013-01-3100
2013-01-3000
2013-01-29385.00385.00385.00385.00900346500
2013-01-28385.00385.00385.00385.0010038500
2013-01-25385.00385.00385.00385.001000385000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15410.00410.00410.00410.00300123000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04415.00415.00415.00415.00300124500
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25407.00407.00407.00407.0020081400
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17400.00400.00400.00400.00300120000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03400.00400.00400.00400.0020080000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22400.00400.00400.00400.0020080000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15400.00400.00400.00400.00400160000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01400.00400.00400.00400.0020080000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26400.00400.00400.00400.0010040000
2012-10-25394.00394.00394.00394.0010039400
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15400.00400.00376.00376.00400157600
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01418.00418.00418.00418.00300125400
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25399.00399.00399.00399.0020079800
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18409.00409.00409.00409.00400163600
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11390.00391.00390.00390.001000390100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05390.00390.00390.00390.0020078000
2012-09-0400
2012-09-03409.00409.00409.00409.0010040900
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28390.00390.00390.00390.0020078000
2012-08-2700
2012-08-24430.00430.00430.00430.00300129000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20420.00420.00420.00420.001000420000
2012-08-1700
2012-08-16358.00358.00358.00358.00400143200
2012-08-15390.00390.00390.00390.00600234000
2012-08-1400
2012-08-1300
2012-08-10390.00390.00390.00390.0010039000
2012-08-0900
2012-08-08398.00400.00390.00390.001400547800
2012-08-07400.00470.00400.00470.00400167000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01390.00390.00390.00390.00300117000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25390.00390.00390.00390.00300117000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17409.00409.00409.00409.00300122700
2012-07-13390.00390.00390.00390.0010039000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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