[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 
2017-09-22198.00198.00198.00198.004000792000
2017-09-21198.00198.00198.00198.001000198000
2017-09-20199.00199.00199.00199.005000995000
2017-09-19197.00197.00197.00197.00120002364000
2017-09-15196.00198.00196.00198.002000394000
2017-09-14196.00196.00195.00195.003000586000
2017-09-1300
2017-09-1200
2017-09-11196.00196.00196.00196.002000392000
2017-09-08195.00196.00195.00195.003000586000
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-04197.00197.00197.00197.001000197000
2017-09-0100
2017-08-31199.00199.00199.00199.001000199000
2017-08-30199.00199.00199.00199.001000199000
2017-08-2900
2017-08-28195.00200.00195.00200.0060001183000
2017-08-25194.00195.00194.00195.003000583000
2017-08-24196.00196.00194.00194.0070001368000
2017-08-2300
2017-08-22193.00194.00193.00194.003000581000
2017-08-21192.00192.00192.00192.003000576000
2017-08-18193.00193.00193.00193.001000193000
2017-08-17192.00193.00192.00193.002000385000
2017-08-16192.00194.00192.00194.0060001161000
2017-08-15193.00194.00191.00194.00160003078000
2017-08-14191.00192.00190.00192.00140002681000
2017-08-10195.00196.00195.00196.0090001758000
2017-08-09196.00196.00193.00194.0080001551000
2017-08-08196.00196.00196.00196.004000784000
2017-08-07194.00195.00194.00195.00100001945000
2017-08-04193.00193.00193.00193.001000193000
2017-08-03194.00194.00193.00193.0070001353000
2017-08-02194.00194.00194.00194.002000388000
2017-08-01194.00194.00194.00194.004000776000
2017-07-31194.00194.00194.00194.001000194000
2017-07-28194.00196.00193.00193.0070001358000
2017-07-27195.00195.00193.00193.0070001360000
2017-07-26194.00195.00193.00193.0090001744000
2017-07-25194.00194.00194.00194.002000388000
2017-07-24194.00194.00194.00194.002000388000
2017-07-2100
2017-07-20194.00196.00194.00196.002000390000
2017-07-19195.00195.00195.00195.005000975000
2017-07-18195.00196.00195.00196.003000587000
2017-07-14195.00195.00194.00195.0080001555000
2017-07-13195.00197.00193.00193.0090001756000
2017-07-12193.00193.00193.00193.002000386000
2017-07-1100
2017-07-1000
2017-07-07193.00193.00193.00193.004000772000
2017-07-06193.00193.00193.00193.002000386000
2017-07-05194.00194.00193.00193.00100001938000
2017-07-04196.00196.00192.00193.00100001949000
2017-07-03193.00193.00193.00193.001000193000
2017-06-30193.00193.00192.00192.005000963000
2017-06-29195.00195.00193.00193.005000969000
2017-06-28193.00196.00193.00193.0090001756000
2017-06-27194.00194.00193.00193.003000580000
2017-06-26195.00195.00192.00192.005000969000
2017-06-23194.00199.00193.00197.00150002936000
2017-06-2200
2017-06-21190.00191.00190.00191.004000761000
2017-06-20193.00193.00190.00190.002000383000
2017-06-19193.00193.00190.00190.00120002313000
2017-06-16192.00192.00192.00192.001000192000
2017-06-1500
2017-06-14189.00190.00189.00190.0080001515000
2017-06-13188.00188.00188.00188.002000376000
2017-06-12190.00190.00189.00189.00130002464000
2017-06-09195.00195.00192.00192.002000387000
2017-06-0800
2017-06-07193.00193.00193.00193.001000193000
2017-06-06191.00191.00191.00191.002000382000
2017-06-05192.00192.00192.00192.005000960000
2017-06-02193.00193.00193.00193.001000193000
2017-06-01192.00192.00190.00190.003000572000
2017-05-31192.00192.00192.00192.004000768000
2017-05-30190.00190.00190.00190.001000190000
2017-05-29191.00191.00189.00189.002000380000
2017-05-26190.00190.00189.00189.002000379000
2017-05-25189.00189.00189.00189.0080001512000
2017-05-24188.00188.00188.00188.001000188000
2017-05-23187.00187.00187.00187.0060001122000
2017-05-22187.00188.00187.00187.0060001123000
2017-05-19186.00187.00186.00187.003000560000
2017-05-18188.00188.00186.00186.004000748000
2017-05-17187.00188.00187.00188.003000562000
2017-05-16187.00188.00187.00187.004000749000
2017-05-15185.00187.00185.00187.003000557000
2017-05-12186.00186.00186.00186.001000186000
2017-05-11184.00186.00184.00185.005000923000
2017-05-10186.00186.00186.00186.001000186000
2017-05-09185.00185.00185.00185.00140002590000
2017-05-08184.00185.00184.00185.00120002217000
2017-05-0200
2017-05-01182.00183.00182.00183.003000548000
2017-04-28182.00182.00182.00182.0060001092000
2017-04-27185.00185.00185.00185.002000370000
2017-04-26182.00182.00182.00182.001000182000
2017-04-2500
2017-04-24179.00180.00179.00180.002000359000
2017-04-21179.00179.00179.00179.004000716000
2017-04-20180.00180.00180.00180.001000180000
2017-04-19180.00181.00180.00181.00100001802000
2017-04-18182.00182.00180.00180.004000724000
2017-04-17181.00181.00180.00181.004000723000
2017-04-14181.00182.00181.00181.005000907000
2017-04-13181.00181.00181.00181.005000905000
2017-04-12184.00184.00181.00182.0090001640000
2017-04-1100
2017-04-1000
2017-04-07184.00184.00184.00184.004000736000
2017-04-06184.00186.00184.00186.0070001296000
2017-04-05186.00186.00185.00185.00100001856000
2017-04-04189.00189.00185.00185.0090001680000
2017-04-03186.00186.00186.00186.002000372000
2017-03-31190.00190.00188.00189.003000567000
2017-03-3000
2017-03-29186.00188.00186.00188.003000561000
2017-03-28185.00186.00184.00184.003000555000
2017-03-27183.00185.00183.00184.004000735000
2017-03-24184.00184.00182.00183.0080001465000
2017-03-23187.00187.00183.00184.00100001848000
2017-03-22186.00186.00186.00186.004000744000
2017-03-21186.00188.00186.00186.00110002054000
2017-03-1700
2017-03-16188.00188.00188.00188.0060001128000
2017-03-15189.00189.00189.00189.001000189000
2017-03-14191.00191.00191.00191.0060001146000
2017-03-13190.00190.00189.00189.003000568000
2017-03-10187.00188.00185.00188.0070001307000
2017-03-09189.00190.00188.00188.004000755000
2017-03-08189.00189.00188.00188.003000566000
2017-03-07190.00190.00190.00190.002000380000
2017-03-0600
2017-03-03192.00192.00189.00189.002000381000
2017-03-02192.00192.00190.00190.0060001142000
2017-03-01192.00193.00188.00189.0090001711000
2017-02-28190.00190.00187.00187.005000945000
2017-02-27186.00186.00185.00186.0070001300000
2017-02-2400
2017-02-23186.00186.00186.00186.001000186000
2017-02-22187.00187.00187.00187.002000374000
2017-02-21184.00186.00184.00186.003000555000
2017-02-20187.00187.00184.00185.00160002963000
2017-02-17187.00187.00186.00186.0090001681000
2017-02-16191.00191.00187.00187.00150002826000
2017-02-15193.00196.00190.00191.00160003070000
2017-02-14193.00193.00193.00193.004000772000
2017-02-13197.00197.00196.00196.004000785000
2017-02-10198.00204.00197.00197.00250004977000
2017-02-09199.00215.00192.00192.007500015089000
2017-02-08198.00237.00192.00207.0028800061369000
2017-02-07195.00195.00193.00194.00130002530000
2017-02-06191.00194.00191.00194.005000961000
2017-02-03187.00195.00187.00195.00380007225000
2017-02-02183.00223.00183.00186.0027500055470000
2017-02-01182.00185.00182.00183.00320005849000
2017-01-31180.00182.00180.00182.003000542000
2017-01-30180.00180.00180.00180.001000180000
2017-01-2700
2017-01-26182.00182.00182.00182.002000364000
2017-01-25182.00182.00182.00182.003000546000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-19180.00180.00180.00180.0070001260000
2017-01-18181.00181.00180.00180.002000361000
2017-01-17181.00181.00181.00181.001000181000
2017-01-16181.00181.00181.00181.004000724000
2017-01-13181.00181.00181.00181.003000543000
2017-01-1200
2017-01-11180.00182.00180.00181.005000905000
2017-01-10179.00181.00179.00181.004000721000
2017-01-06181.00181.00181.00181.004000724000
2017-01-05180.00181.00180.00181.0060001082000
2017-01-04180.00180.00180.00180.002000360000
2016-12-30179.00179.00179.00179.001000179000
2016-12-29178.00178.00177.00177.005000887000
2016-12-2800
2016-12-27177.00177.00177.00177.001000177000
2016-12-26177.00177.00177.00177.001000177000
2016-12-2200
2016-12-21177.00177.00177.00177.003000531000
2016-12-20179.00179.00177.00177.004000712000
2016-12-19179.00179.00179.00179.004000716000
2016-12-16178.00179.00178.00179.003000536000
2016-12-15179.00179.00179.00179.002000358000
2016-12-14178.00180.00178.00180.002000358000
2016-12-13179.00179.00179.00179.005000895000
2016-12-12181.00182.00179.00179.0060001085000
2016-12-0900
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

   ※ 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