[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 
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
2016-03-23326.00337.00326.00334.0037001227400
2016-03-22336.00338.00330.00334.002400802900
2016-03-18332.00335.00329.00335.002100696800
2016-03-17333.00341.00331.00331.002600874100
2016-03-16333.00336.00330.00333.001400466000
2016-03-15338.00338.00330.00333.001600533400
2016-03-14335.00339.00326.00330.0061002030100
2016-03-11327.00336.00324.00333.0031001018700
2016-03-10330.00351.00326.00327.0087002875600
2016-03-09321.00375.00320.00325.00225007767600
2016-03-08326.00326.00321.00321.001600518100
2016-03-07334.00334.00325.00325.001700559100
2016-03-04325.00327.00325.00326.00700227900
2016-03-03322.00327.00317.00325.0047001532500
2016-03-02322.00325.00322.00322.001400453200
2016-03-01324.00324.00322.00322.00400129400
2016-02-29325.00329.00321.00321.0064002061100
2016-02-26320.00321.00320.00320.003100992400
2016-02-25322.00330.00314.00327.001900606900
2016-02-24311.00318.00311.00318.001500474000
2016-02-23320.00320.00316.00318.001300415200
2016-02-22317.00319.00317.00319.0020063600
2016-02-19315.00315.00315.00315.0010031500
2016-02-18307.00316.00307.00310.001900591200
2016-02-17305.00311.00303.00305.0061001860100
2016-02-16306.00315.00306.00309.0044001368100
2016-02-15304.00313.00300.00303.00247007558100
2016-02-12307.00318.00301.00301.00164005034000
2016-02-10336.00341.00305.00325.00121003942700
2016-02-09342.00346.00337.00340.0074002520100
2016-02-08351.00361.00341.00354.002700946100
2016-02-05371.00371.00360.00365.0032001171000
2016-02-04381.00390.00367.00375.0094003578300
2016-02-03378.00378.00369.00378.0055002056300
2016-02-02371.00380.00371.00378.0040001503000
2016-02-01367.00375.00366.00366.0045001666900
2016-01-29350.00378.00349.00361.0045001643800
2016-01-28346.00356.00345.00349.001800629200
2016-01-27342.00350.00342.00350.002700941600
2016-01-26342.00344.00335.00338.0079002668800
2016-01-25344.00350.00342.00344.001300449200
2016-01-22331.00339.00331.00339.001300435100
2016-01-21332.00340.00328.00331.0075002507900
2016-01-20356.00356.00339.00339.0057001984000
2016-01-19337.00345.00337.00345.002300787700
2016-01-18340.00341.00321.00341.00129004281100
2016-01-15352.00356.00349.00349.0031001091100
2016-01-14349.00349.00325.00336.0085002822900
2016-01-13347.00351.00347.00350.00600209900
2016-01-12351.00353.00339.00339.0040001378800
2016-01-08351.00351.00351.00351.001300456300
2016-01-07356.00357.00351.00356.0066002339100
2016-01-06368.00368.00355.00356.00111003971200
2016-01-05369.00370.00350.00362.00270009675800
2016-01-04389.00389.00370.00370.00900340000
2015-12-30374.00383.00374.00382.002600984500
2015-12-29374.00378.00374.00376.001300488100
2015-12-28374.00375.00369.00372.0032001185300
2015-12-25372.00374.00366.00374.0062002289400
2015-12-24371.00375.00366.00367.00131004860100
2015-12-22366.00370.00365.00370.002300846200
2015-12-21383.00383.00365.00368.00123004585200
2015-12-18386.00386.00379.00384.002500954100
2015-12-17381.00387.00380.00386.0077002951000
2015-12-16380.00385.00377.00377.0071002705300
2015-12-15395.00395.00376.00376.0062002380700
2015-12-14391.00397.00387.00389.0063002454200
2015-12-11396.00401.00396.00397.0088003504000
2015-12-10388.00391.00385.00390.001900737000
2015-12-09402.00405.00390.00390.0050001970500
2015-12-08400.00400.00393.00394.0032001264900
2015-12-07397.00405.00397.00403.0050002006100
2015-12-04390.00392.00388.00390.0064002502500
2015-12-03390.00396.00390.00396.0047001844100
2015-12-02393.00393.00389.00390.0041001603100
2015-12-01396.00397.00389.00394.002200867700
2015-11-30397.00397.00388.00389.00105004130300
2015-11-27399.00410.00395.00395.00173006970000
2015-11-26388.00397.00388.00391.002300902300

   ※ 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