[9073 JQスタンダード] 京極運輸商事 日足 時系列データ

[9073 JQスタンダード] 京極運輸商事 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-3000
2017-03-2900
2017-03-28382.00382.00382.00382.0020076400
2017-03-2700
2017-03-24399.00399.00383.00383.0020078200
2017-03-23396.00396.00388.00388.0020078400
2017-03-22399.00399.00388.00388.002100826700
2017-03-21400.00402.00400.00402.0029001164400
2017-03-1700
2017-03-16401.00401.00401.00401.001600641600
2017-03-15402.00406.00402.00405.0026001050700
2017-03-14400.00404.00400.00404.001400561200
2017-03-1300
2017-03-10397.00398.00397.00398.001200476800
2017-03-0900
2017-03-08400.00400.00386.00392.0058002280000
2017-03-0700
2017-03-06396.00399.00396.00399.001800717100
2017-03-03393.00393.00392.00392.001700668000
2017-03-02399.00399.00395.00395.0064002543000
2017-03-01397.00403.00397.00398.001400557200
2017-02-28398.00403.00397.00397.0039001557900
2017-02-27397.00398.00379.00398.0042001636600
2017-02-24390.00400.00390.00398.0039001549200
2017-02-23380.00380.00376.00380.00400151600
2017-02-2200
2017-02-21380.00380.00380.00380.001400532000
2017-02-20385.00385.00385.00385.00500192500
2017-02-17381.00385.00381.00381.0033001258000
2017-02-16367.00370.00367.00370.002400885300
2017-02-15369.00369.00360.00360.00800293500
2017-02-14357.00358.00355.00358.001300462900
2017-02-13355.00356.00355.00356.00400142300
2017-02-10355.00359.00350.00350.001600565200
2017-02-09363.00363.00363.00363.0020072600
2017-02-0800
2017-02-07363.00363.00363.00363.001300471900
2017-02-0600
2017-02-03369.00369.00363.00363.00500182700
2017-02-02370.00370.00369.00369.00700258800
2017-02-01370.00370.00370.00370.0020074000
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25369.00369.00369.00369.0010036900
2017-01-24365.00365.00365.00365.00400146000
2017-01-2300
2017-01-20365.00365.00365.00365.001100401500
2017-01-19360.00365.00360.00365.002000724200
2017-01-1800
2017-01-1700
2017-01-16364.00364.00364.00364.00300109200
2017-01-13357.00357.00349.00349.0020070600
2017-01-1200
2017-01-11362.00362.00362.00362.00600217200
2017-01-10351.00360.00351.00360.0035001232800
2017-01-06359.00359.00359.00359.00600215400
2017-01-05359.00359.00359.00359.00300107700
2017-01-04359.00359.00358.00359.001500538400
2016-12-30348.00348.00348.00348.0010034800
2016-12-29348.00348.00348.00348.0010034800
2016-12-28345.00345.00345.00345.0010034500
2016-12-27348.00348.00348.00348.0010034800
2016-12-26343.00356.00343.00356.001000349300
2016-12-22355.00355.00351.00351.00300106100
2016-12-21349.00349.00349.00349.0010034900
2016-12-20349.00354.00349.00354.0020070300
2016-12-19350.00362.00342.00352.00700249200
2016-12-16354.00355.00353.00354.002300814100
2016-12-15350.00350.00349.00350.00800279900
2016-12-14337.00345.00337.00345.001400479800
2016-12-13334.00334.00334.00334.00300100200
2016-12-12339.00339.00339.00339.0010033900
2016-12-09350.00350.00339.00339.00800273900
2016-12-08343.00343.00342.00342.00300102800
2016-12-0700
2016-12-06358.00358.00343.00343.001300462700
2016-12-05335.00340.00335.00340.00400134500
2016-12-0200
2016-12-01353.00353.00345.00347.001300453700
2016-11-3000
2016-11-29339.00346.00338.00346.0043001466400
2016-11-28343.00355.00343.00355.001800633400
2016-11-25343.00343.00343.00343.001600548800
2016-11-24346.00346.00345.00345.00500172600
2016-11-22336.00350.00336.00346.001100381000
2016-11-21344.00344.00344.00344.0010034400
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15334.00344.00330.00344.002000669300
2016-11-14325.00325.00325.00325.0010032500
2016-11-11333.00333.00325.00325.0020065800
2016-11-10321.00333.00321.00333.0051001638300
2016-11-09326.00328.00316.00328.0035001124600
2016-11-0800
2016-11-07340.00340.00340.00340.002500850000
2016-11-0400
2016-11-02334.00334.00334.00334.0010033400
2016-11-01344.00344.00340.00340.0071002415200
2016-10-31343.00345.00338.00340.0070002385300
2016-10-28345.00345.00338.00338.002200746700
2016-10-27334.00335.00334.00335.002200736800
2016-10-26336.00337.00336.00337.001600539100
2016-10-25337.00337.00337.00337.0020067400
2016-10-24330.00337.00330.00337.0033001102000
2016-10-2100
2016-10-2000
2016-10-19333.00333.00333.00333.0020066600
2016-10-1800
2016-10-17333.00333.00333.00333.0030099900
2016-10-14316.00324.00316.00324.002000632800
2016-10-13324.00324.00324.00324.002200712800
2016-10-1200
2016-10-11324.00324.00324.00324.002000648000
2016-10-07324.00324.00324.00324.0020064800
2016-10-06331.00331.00331.00331.0010033100
2016-10-05330.00330.00330.00330.0041001353000
2016-10-04324.00324.00324.00324.0020064800
2016-10-03321.00324.00321.00324.002400773200
2016-09-30320.00321.00320.00321.0032001024300
2016-09-2900
2016-09-28320.00320.00320.00320.0020064000
2016-09-27320.00320.00320.00320.001200384000
2016-09-26321.00321.00321.00321.0010032100
2016-09-23319.00320.00319.00320.001200383800
2016-09-2100
2016-09-20317.00317.00316.00316.00400126700
2016-09-16319.00319.00319.00319.00600191400
2016-09-15319.00319.00319.00319.0030095700
2016-09-14316.00320.00316.00320.0020063600
2016-09-1300
2016-09-12311.00311.00311.00311.0010031100
2016-09-0900
2016-09-0800
2016-09-07322.00322.00322.00322.001000322000
2016-09-06322.00322.00322.00322.0010032200
2016-09-05317.00319.00317.00319.0047001497300
2016-09-02318.00318.00318.00318.001300413400
2016-09-01316.00317.00315.00317.001800568600
2016-08-31306.00317.00306.00311.002200685400
2016-08-30302.00304.00289.00302.002100626300
2016-08-29319.00319.00301.00303.0052001615200
2016-08-26323.00323.00319.00319.002000642000
2016-08-25323.00323.00323.00323.002400775200
2016-08-24320.00321.00320.00321.001300416600
2016-08-23317.00319.00317.00319.001400445300
2016-08-22316.00317.00316.00317.00800253200
2016-08-19316.00317.00316.00316.001900600900
2016-08-18313.00316.00313.00316.001700534700
2016-08-1700
2016-08-1600
2016-08-15315.00315.00315.00315.001000315000
2016-08-12299.00300.00299.00300.0030089800
2016-08-10310.00310.00310.00310.001300403000
2016-08-09309.00310.00309.00310.00600185500
2016-08-08304.00304.00297.00297.0030090300
2016-08-0500
2016-08-0400
2016-08-03308.00308.00307.00307.0030092300
2016-08-02315.00315.00315.00315.001100346500
2016-08-01315.00315.00315.00315.0030094500
2016-07-2900
2016-07-2800
2016-07-27309.00315.00309.00315.002000626500
2016-07-26315.00315.00314.00314.0020062900
2016-07-25321.00321.00318.00318.0020063900
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19322.00322.00322.00322.0010032200
2016-07-15323.00323.00323.00323.00400129200
2016-07-14317.00319.00317.00319.001100348900
2016-07-13316.00316.00316.00316.0020063200
2016-07-12317.00317.00317.00317.001000317000
2016-07-11305.00317.00305.00317.001300397700
2016-07-08305.00305.00305.00305.0010030500
2016-07-0700
2016-07-06313.00313.00313.00313.0010031300
2016-07-05313.00313.00313.00313.0020062600
2016-07-0400
2016-07-01304.00320.00302.00320.002700845000
2016-06-30296.00296.00296.00296.0010029600
2016-06-29294.00296.00294.00296.002400706200
2016-06-28281.00286.00281.00286.00400113700
2016-06-27281.00283.00277.00281.003200898300
2016-06-24313.00313.00274.00277.0035001016600
2016-06-23307.00307.00301.00301.00600182000
2016-06-2200
2016-06-21307.00307.00307.00307.0030092100
2016-06-20307.00307.00307.00307.00400122800
2016-06-17309.00314.00309.00314.00900279300
2016-06-16309.00309.00305.00305.002500764000
2016-06-15310.00312.00307.00309.0041001270300
2016-06-14318.00318.00312.00312.0020063000
2016-06-13317.00318.00317.00318.001100349200
2016-06-10325.00325.00325.00325.001000325000
2016-06-09326.00326.00326.00326.0010032600
2016-06-08316.00326.00316.00326.002500800000
2016-06-0700
2016-06-0600
2016-06-03320.00325.00320.00325.0042001358000
2016-06-02326.00326.00319.00320.002000641700
2016-06-01327.00327.00323.00323.00900292200
2016-05-31325.00325.00324.00325.002000649700
2016-05-30325.00325.00323.00323.00400129800
2016-05-27315.00328.00315.00328.003000973400
2016-05-26317.00318.00317.00317.0034001079800
2016-05-25320.00320.00317.00317.0030095700
2016-05-2400
2016-05-23315.00315.00315.00315.0010031500
2016-05-20315.00319.00315.00319.001100349900
2016-05-19315.00315.00313.00313.0020062800
2016-05-18306.00312.00306.00310.002800868100
2016-05-17304.00309.00304.00309.0060001827000
2016-05-16313.00314.00306.00312.0044001373200
2016-05-13331.00331.00320.00321.0078002526100
2016-05-12329.00331.00323.00327.0038001242900
2016-05-11328.00344.00328.00332.0045001514900
2016-05-10327.00335.00327.00330.002000661500
2016-05-09325.00328.00325.00327.002100685300
2016-05-06332.00370.00321.00323.00203006859800
2016-05-02333.00333.00328.00328.002100693600
2016-04-2800
2016-04-27338.00338.00338.00338.0010033800
2016-04-26340.00340.00338.00338.0020067800
2016-04-25345.00345.00338.00340.001800611700
2016-04-22336.00337.00336.00337.0020067300
2016-04-21338.00346.00330.00340.0042001416900
2016-04-2000
2016-04-19332.00333.00332.00333.00800266100
2016-04-18328.00331.00324.00324.0043001413700
2016-04-15345.00345.00340.00340.001800616500
2016-04-14334.00337.00334.00337.00600201300
2016-04-13322.00333.00322.00333.001500487500
2016-04-12326.00326.00322.00326.00600195000
2016-04-11321.00334.00321.00326.00400131000
2016-04-08320.00320.00320.00320.0020064000
2016-04-0700
2016-04-06322.00323.00321.00323.001200386700
2016-04-05337.00337.00328.00328.001100367900
2016-04-04341.00341.00333.00337.00800268200
2016-04-01340.00340.00336.00336.002000675200
2016-03-31344.00344.00337.00337.001800611300
2016-03-30343.00348.00338.00343.002400822300
2016-03-29335.00391.00335.00342.00108003970400
2016-03-28345.00345.00338.00341.001000340700
2016-03-25345.00346.00331.00343.001800612200
2016-03-24335.00338.00333.00337.001200402900

   ※ 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