[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 
2016-12-0800
2016-12-07180.00181.00180.00181.005000902000
2016-12-06179.00180.00179.00180.004000718000
2016-12-05179.00179.00179.00179.002000358000
2016-12-0200
2016-12-01176.00178.00176.00178.005000887000
2016-11-30182.00182.00174.00176.00390006913000
2016-11-2900
2016-11-28180.00182.00180.00182.004000722000
2016-11-25180.00180.00180.00180.002000360000
2016-11-24180.00180.00180.00180.002000360000
2016-11-2200
2016-11-21175.00180.00175.00180.004000715000
2016-11-18177.00177.00177.00177.004000708000
2016-11-17176.00176.00176.00176.001000176000
2016-11-16176.00176.00176.00176.004000704000
2016-11-15176.00176.00175.00175.00110001933000
2016-11-14179.00179.00176.00176.00190003367000
2016-11-1100
2016-11-10180.00180.00180.00180.002000360000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02182.00182.00180.00180.004000722000
2016-11-01180.00180.00180.00180.001000180000
2016-10-31182.00182.00182.00182.004000728000
2016-10-28182.00182.00182.00182.0090001638000
2016-10-27182.00182.00182.00182.002000364000
2016-10-26181.00182.00181.00182.0070001269000
2016-10-25180.00180.00180.00180.002000360000
2016-10-24180.00180.00180.00180.004000720000
2016-10-21180.00180.00179.00179.0060001079000
2016-10-2000
2016-10-19178.00179.00178.00179.004000715000
2016-10-18179.00180.00177.00177.003000536000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12177.00177.00177.00177.002000354000
2016-10-11176.00176.00173.00173.003000522000
2016-10-0700
2016-10-0600
2016-10-05177.00177.00176.00176.0090001589000
2016-10-04184.00184.00180.00180.002000364000
2016-10-03181.00181.00181.00181.001000181000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26177.00177.00177.00177.001000177000
2016-09-23178.00178.00178.00178.002000356000
2016-09-21183.00183.00183.00183.001000183000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13179.00179.00179.00179.001000179000
2016-09-12179.00179.00179.00179.001000179000
2016-09-0900
2016-09-08180.00180.00180.00180.001000180000
2016-09-07185.00185.00180.00180.0090001629000
2016-09-0600
2016-09-0500
2016-09-02185.00185.00185.00185.002000370000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29183.00183.00181.00182.003000546000
2016-08-26187.00187.00182.00182.002000369000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19188.00188.00188.00188.001000188000
2016-08-18193.00193.00193.00193.001000193000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02193.00193.00193.00193.004000772000
2016-08-01193.00193.00193.00193.001000193000
2016-07-2900
2016-07-28193.00193.00193.00193.005000965000
2016-07-27188.00188.00188.00188.002000376000
2016-07-26186.00186.00186.00186.001000186000
2016-07-25184.00188.00184.00186.0060001111000
2016-07-2200
2016-07-21181.00181.00181.00181.001000181000
2016-07-20183.00183.00183.00183.001000183000
2016-07-19183.00183.00183.00183.001000183000
2016-07-1500
2016-07-1400
2016-07-13181.00181.00181.00181.001000181000
2016-07-12181.00181.00181.00181.001000181000
2016-07-11181.00181.00179.00179.0080001442000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05181.00181.00181.00181.001000181000
2016-07-04185.00185.00185.00185.003000555000
2016-07-0100
2016-06-3000
2016-06-29180.00180.00180.00180.001000180000
2016-06-2800
2016-06-27180.00180.00180.00180.004000720000
2016-06-24180.00180.00180.00180.002000360000
2016-06-23180.00180.00180.00180.002000360000
2016-06-22180.00180.00180.00180.001000180000
2016-06-21180.00180.00180.00180.001000180000
2016-06-20179.00179.00179.00179.0080001432000
2016-06-17180.00180.00176.00176.00100001790000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-09184.00185.00184.00185.002000369000
2016-06-08182.00182.00182.00182.004000728000
2016-06-0700
2016-06-06184.00184.00183.00183.002000367000
2016-06-0300
2016-06-02187.00187.00187.00187.001000187000
2016-06-01187.00187.00187.00187.003000561000
2016-05-3100
2016-05-30187.00187.00187.00187.001000187000
2016-05-27185.00188.00185.00187.00110002040000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20187.00187.00187.00187.001000187000
2016-05-19185.00185.00185.00185.001000185000
2016-05-18189.00189.00186.00186.003000561000
2016-05-17187.00187.00185.00185.004000745000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11193.00193.00193.00193.001000193000
2016-05-1000
2016-05-0900
2016-05-06195.00195.00195.00195.001000195000
2016-05-02195.00195.00195.00195.001000195000
2016-04-28195.00195.00195.00195.005000975000
2016-04-2700
2016-04-26195.00195.00195.00195.001000195000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20193.00195.00193.00195.002000388000
2016-04-19201.00201.00201.00201.002000402000
2016-04-18188.00192.00188.00192.003000568000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07185.00186.00185.00186.005000926000
2016-04-0600
2016-04-05191.00191.00190.00190.003000572000
2016-04-0400
2016-04-0100
2016-03-31195.00195.00195.00195.002000390000
2016-03-30195.00195.00195.00195.001000195000
2016-03-2900
2016-03-28195.00197.00194.00197.0060001172000
2016-03-2500
2016-03-2400
2016-03-23195.00195.00195.00195.001000195000
2016-03-22194.00194.00194.00194.001000194000
2016-03-18195.00195.00195.00195.001000195000
2016-03-1700
2016-03-16195.00195.00195.00195.002000390000
2016-03-15190.00193.00190.00193.0060001149000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08190.00190.00190.00190.001000190000
2016-03-07190.00190.00187.00187.003000567000
2016-03-0400
2016-03-03189.00189.00189.00189.001000189000
2016-03-02194.00194.00189.00189.002000383000
2016-03-0100
2016-02-29192.00192.00192.00192.002000384000
2016-02-26192.00192.00192.00192.001000192000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19192.00192.00192.00192.001000192000
2016-02-18188.00193.00188.00193.005000950000
2016-02-17183.00183.00183.00183.001000183000
2016-02-16184.00184.00183.00183.005000916000
2016-02-1500
2016-02-12190.00190.00182.00182.00100001847000
2016-02-10196.00196.00193.00193.002000389000
2016-02-0900
2016-02-08200.00200.00200.00200.003000600000
2016-02-05203.00203.00200.00200.004000809000
2016-02-04199.00204.00199.00203.00270005418000
2016-02-03203.00203.00199.00199.0070001402000
2016-02-02203.00203.00203.00203.002000406000
2016-02-01205.00205.00203.00203.0060001223000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26205.00205.00205.00205.002000410000
2016-01-25202.00205.00202.00205.002000407000
2016-01-22204.00205.00201.00201.00100002036000
2016-01-2100
2016-01-20207.00212.00207.00212.002000419000
2016-01-19215.00215.00215.00215.001000215000
2016-01-18217.00217.00216.00216.002000433000
2016-01-15218.00218.00218.00218.0050001090000
2016-01-14210.00210.00202.00202.003000614000
2016-01-13214.00214.00214.00214.001000214000
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05217.00217.00217.00217.001000217000
2016-01-04214.00214.00214.00214.002000428000
2015-12-30215.00215.00214.00214.002000429000
2015-12-29211.00211.00211.00211.001000211000
2015-12-28206.00206.00206.00206.001000206000
2015-12-25204.00208.00204.00206.0080001644000
2015-12-24208.00208.00200.00200.00180003696000
2015-12-22215.00215.00208.00208.0060001269000
2015-12-21219.00219.00215.00215.003000650000
2015-12-18223.00223.00219.00219.003000661000
2015-12-17221.00221.00221.00221.003000663000
2015-12-16226.00226.00220.00220.0070001560000
2015-12-15226.00226.00226.00226.001000226000
2015-12-1400
2015-12-11223.00223.00223.00223.001000223000
2015-12-10223.00223.00223.00223.002000446000
2015-12-09224.00225.00224.00225.0070001571000
2015-12-08226.00226.00226.00226.002000452000
2015-12-07227.00227.00227.00227.001000227000
2015-12-04230.00230.00226.00226.00120002726000
2015-12-03230.00230.00230.00230.001000230000
2015-12-0200

   ※ 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