[9087 JQスタンダード] タカセ 日足 時系列データ

[9087 JQスタンダード] タカセ (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12268.00268.00268.00268.001000268000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08267.00267.00267.00267.0040001068000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02265.00265.00265.00265.0050001325000
2013-07-01267.00267.00266.00266.0040001067000
2013-06-28267.00267.00267.00267.003000801000
2013-06-27267.00267.00267.00267.0040001068000
2013-06-26265.00267.00265.00267.0040001065000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20265.00265.00265.00265.001000265000
2013-06-19265.00265.00265.00265.001000265000
2013-06-18265.00265.00265.00265.001000265000
2013-06-1700
2013-06-14264.00264.00263.00263.0040001053000
2013-06-13265.00265.00263.00263.0080002111000
2013-06-12265.00265.00264.00264.003000794000
2013-06-11265.00265.00264.00265.0050001324000
2013-06-1000
2013-06-07242.00242.00242.00242.001000242000
2013-06-06264.00264.00262.00264.0050001318000
2013-06-05260.00260.00260.00260.002000520000
2013-06-04262.00262.00252.00252.0040001036000
2013-06-03263.00263.00263.00263.002000526000
2013-05-31265.00265.00264.00264.0070001852000
2013-05-30264.00264.00264.00264.002000528000
2013-05-29265.00265.00265.00265.001000265000
2013-05-28264.00264.00264.00264.0040001056000
2013-05-27263.00263.00261.00261.003000787000
2013-05-24252.00264.00252.00264.003000776000
2013-05-23265.00265.00260.00264.00120003155000
2013-05-22261.00261.00261.00261.001000261000
2013-05-21252.00252.00252.00252.001000252000
2013-05-20258.00260.00258.00260.002000518000
2013-05-1700
2013-05-16253.00253.00253.00253.003000759000
2013-05-15257.00257.00247.00247.0090002278000
2013-05-14255.00255.00251.00251.002000506000
2013-05-13251.00251.00250.00250.0070001755000
2013-05-10260.00260.00250.00251.00150003788000
2013-05-09258.00258.00257.00257.003000772000
2013-05-08262.00262.00260.00262.0070001831000
2013-05-07259.00262.00259.00262.003000780000
2013-05-02250.00254.00250.00254.002000504000
2013-05-0100
2013-04-30246.00246.00245.00245.002000491000
2013-04-26243.00243.00243.00243.002000486000
2013-04-25243.00243.00243.00243.001000243000
2013-04-24245.00245.00237.00237.003000719000
2013-04-23241.00243.00241.00243.002000484000
2013-04-22238.00240.00233.00233.0060001423000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16235.00236.00231.00231.0060001398000
2013-04-15237.00237.00235.00235.002000472000
2013-04-1200
2013-04-11237.00237.00237.00237.001000237000
2013-04-1000
2013-04-09244.00245.00237.00237.0080001918000
2013-04-08241.00241.00241.00241.004000964000
2013-04-05239.00239.00239.00239.001000239000
2013-04-04239.00239.00224.00231.00140003205000
2013-04-03241.00241.00240.00240.0080001927000
2013-04-02249.00249.00249.00249.001000249000
2013-04-01270.00270.00255.00255.0080002115000
2013-03-29255.00255.00255.00255.002000510000
2013-03-2800
2013-03-27278.00278.00242.00278.00210005612000
2013-03-26248.00279.00248.00279.0060001563000
2013-03-25248.00248.00248.00248.004000992000
2013-03-22254.00254.00250.00250.0040001011000
2013-03-21254.00254.00249.00250.0060001505000
2013-03-1900
2013-03-18254.00254.00249.00254.003000757000
2013-03-1500
2013-03-1400
2013-03-13251.00251.00251.00251.0060001506000
2013-03-12251.00251.00251.00251.001000251000
2013-03-11263.00263.00263.00263.001000263000
2013-03-08258.00258.00258.00258.0040001032000
2013-03-07255.00255.00239.00244.0060001478000
2013-03-06259.00263.00256.00263.0080002075000
2013-03-05250.00250.00250.00250.002000500000
2013-03-04240.00250.00240.00250.00100002463000
2013-03-01234.00240.00234.00240.00100002374000
2013-02-28230.00234.00230.00234.0050001161000
2013-02-2700
2013-02-26230.00230.00230.00230.001000230000
2013-02-25229.00229.00229.00229.00120002748000
2013-02-22229.00229.00229.00229.0060001374000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13236.00236.00236.00236.003000708000
2013-02-12220.00236.00220.00236.0090001996000
2013-02-0800
2013-02-07225.00225.00225.00225.003000675000
2013-02-0600
2013-02-0500
2013-02-04237.00237.00225.00225.003000687000
2013-02-01224.00224.00224.00224.001000224000
2013-01-31237.00237.00236.00236.004000947000
2013-01-30221.00237.00221.00237.002000458000
2013-01-29219.00219.00219.00219.001000219000
2013-01-28220.00220.00216.00216.0060001308000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17225.00225.00219.00219.003000669000
2013-01-16225.00225.00225.00225.002000450000
2013-01-15223.00223.00223.00223.002000446000
2013-01-1100
2013-01-10220.00220.00215.00215.0050001094000
2013-01-09219.00220.00219.00220.0050001099000
2013-01-08218.00218.00218.00218.0050001090000
2013-01-07218.00218.00218.00218.001000218000
2013-01-04215.00217.00214.00216.0090001940000
2012-12-28215.00215.00214.00214.0050001074000
2012-12-27213.00213.00211.00211.004000846000
2012-12-2600
2012-12-25210.00211.00208.00208.00180003777000
2012-12-2100
2012-12-2000
2012-12-19210.00210.00210.00210.00130002730000
2012-12-1800
2012-12-17211.00212.00208.00210.004000841000
2012-12-1400
2012-12-13205.00205.00205.00205.002000410000
2012-12-1200
2012-12-11207.00207.00207.00207.002000414000
2012-12-10214.00214.00214.00214.002000428000
2012-12-0700
2012-12-06214.00214.00214.00214.001000214000
2012-12-0500
2012-12-04210.00210.00210.00210.002000420000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28206.00206.00206.00206.001000206000
2012-11-27206.00206.00206.00206.003000618000
2012-11-26210.00210.00210.00210.0060001260000
2012-11-22210.00210.00210.00210.003000630000
2012-11-21210.00210.00210.00210.0050001050000
2012-11-2000
2012-11-19211.00211.00205.00205.0060001236000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09202.00202.00198.00198.004000796000
2012-11-0800
2012-11-0700
2012-11-06205.00205.00205.00205.0050001025000
2012-11-0500
2012-11-02212.00212.00206.00206.0050001048000
2012-11-0100
2012-10-31212.00212.00207.00207.0050001046000
2012-10-3000
2012-10-2900
2012-10-26210.00210.00203.00203.002000413000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19210.00210.00210.00210.001000210000
2012-10-18209.00209.00209.00209.001000209000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03212.00212.00207.00207.004000843000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27209.00209.00208.00208.004000834000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21210.00210.00208.00208.003000628000
2012-09-2000
2012-09-19210.00210.00207.00207.0090001876000
2012-09-18209.00209.00209.00209.001000209000
2012-09-14212.00212.00208.00208.004000844000
2012-09-13212.00212.00212.00212.001000212000
2012-09-1200
2012-09-11206.00206.00206.00206.001000206000
2012-09-10206.00206.00206.00206.004000824000
2012-09-0700
2012-09-06205.00205.00205.00205.001000205000
2012-09-0500
2012-09-04211.00211.00211.00211.003000633000
2012-09-03211.00211.00211.00211.004000844000
2012-08-31212.00212.00211.00211.002000423000
2012-08-3000
2012-08-29211.00211.00211.00211.002000422000
2012-08-28210.00211.00210.00211.002000421000
2012-08-27210.00210.00210.00210.003000630000
2012-08-2400
2012-08-23213.00213.00213.00213.001000213000
2012-08-22213.00213.00212.00212.002000425000
2012-08-21215.00215.00215.00215.004000860000
2012-08-2000
2012-08-17212.00212.00212.00212.001000212000
2012-08-16209.00209.00209.00209.004000836000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08210.00210.00210.00210.001000210000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31214.00214.00214.00214.003000642000
2012-07-3000
2012-07-2700
2012-07-26214.00214.00214.00214.00160003424000
2012-07-25210.00214.00207.00214.003000631000
2012-07-24212.00212.00212.00212.001000212000
2012-07-23210.00210.00210.00210.001000210000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17210.00210.00210.00210.001000210000
2012-07-13210.00210.00210.00210.002000420000
2012-07-1200
2012-07-11210.00210.00210.00210.004000840000
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。 

s7db.com Twitter Blog