[9087 JQスタンダード] タカセ 日足 時系列データ (2014年)

[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 
2014-12-3000
2014-12-2900
2014-12-2600
2014-12-25265.00267.00265.00267.0040001062000
2014-12-24263.00270.00261.00265.00110002912000
2014-12-2200
2014-12-19258.00263.00258.00263.0040001042000
2014-12-18260.00260.00259.00259.0060001559000
2014-12-17260.00260.00260.00260.001000260000
2014-12-16260.00260.00260.00260.002000520000
2014-12-1500
2014-12-1200
2014-12-11270.00270.00270.00270.002000540000
2014-12-1000
2014-12-09272.00272.00270.00270.0050001358000
2014-12-08263.00272.00262.00272.00100002648000
2014-12-05259.00265.00259.00260.00140003667000
2014-12-04257.00257.00256.00256.0040001027000
2014-12-03258.00258.00257.00257.003000772000
2014-12-0200
2014-12-01257.00260.00257.00260.0050001290000
2014-11-28251.00257.00251.00257.00150003789000
2014-11-27254.00254.00252.00253.0050001265000
2014-11-26255.00255.00254.00254.0040001017000
2014-11-25254.00254.00254.00254.001000254000
2014-11-21255.00255.00251.00251.0090002282000
2014-11-20257.00257.00257.00257.003000771000
2014-11-19256.00256.00256.00256.001000256000
2014-11-18255.00256.00255.00256.003000766000
2014-11-17254.00254.00254.00254.002000508000
2014-11-14252.00252.00252.00252.001000252000
2014-11-13252.00252.00251.00251.002000503000
2014-11-12252.00252.00250.00250.003000752000
2014-11-11250.00251.00250.00251.0050001252000
2014-11-10264.00264.00243.00248.00320008019000
2014-11-07267.00267.00267.00267.003000801000
2014-11-06267.00267.00264.00264.002000531000
2014-11-05266.00266.00266.00266.003000798000
2014-11-0400
2014-10-31261.00261.00261.00261.003000783000
2014-10-30258.00258.00258.00258.002000516000
2014-10-29257.00257.00257.00257.001000257000
2014-10-2800
2014-10-2700
2014-10-2400
2014-10-23259.00263.00259.00263.0040001046000
2014-10-22255.00255.00255.00255.001000255000
2014-10-21259.00259.00259.00259.001000259000
2014-10-20258.00260.00252.00260.0060001527000
2014-10-1700
2014-10-16256.00256.00256.00256.003000768000
2014-10-1500
2014-10-14258.00258.00255.00255.0050001287000
2014-10-10256.00259.00253.00254.00100002547000
2014-10-09258.00258.00258.00258.001000258000
2014-10-08258.00258.00258.00258.001000258000
2014-10-0700
2014-10-0600
2014-10-03256.00256.00256.00256.0050001280000
2014-10-02256.00256.00256.00256.002000512000
2014-10-01263.00263.00252.00252.00110002842000
2014-09-30270.00270.00270.00270.002000540000
2014-09-2900
2014-09-26270.00270.00270.00270.001000270000
2014-09-25273.00273.00266.00273.00120003241000
2014-09-2400
2014-09-22266.00272.00266.00268.00110002965000
2014-09-19263.00263.00263.00263.0050001315000
2014-09-18263.00263.00263.00263.001000263000
2014-09-17263.00263.00263.00263.001000263000
2014-09-16265.00265.00265.00265.003000795000
2014-09-12263.00265.00263.00265.0040001058000
2014-09-11263.00263.00263.00263.001000263000
2014-09-1000
2014-09-0900
2014-09-08264.00265.00264.00264.0090002377000
2014-09-05264.00264.00264.00264.002000528000
2014-09-04268.00268.00268.00268.0040001072000
2014-09-03268.00268.00268.00268.002000536000
2014-09-02267.00267.00267.00267.001000267000
2014-09-01266.00266.00266.00266.003000798000
2014-08-2900
2014-08-28267.00268.00266.00266.0050001335000
2014-08-27268.00268.00263.00263.0080002129000
2014-08-26262.00267.00262.00267.00160004223000
2014-08-25260.00260.00259.00260.0060001557000
2014-08-22257.00258.00257.00258.003000773000
2014-08-21259.00260.00259.00259.00140003636000
2014-08-20259.00259.00259.00259.001000259000
2014-08-19265.00265.00260.00260.0060001579000
2014-08-18262.00262.00262.00262.002000524000
2014-08-15264.00264.00261.00261.0090002368000
2014-08-14264.00264.00264.00264.0040001056000
2014-08-13263.00263.00260.00260.0070001826000
2014-08-12261.00261.00261.00261.001000261000
2014-08-11261.00261.00261.00261.001000261000
2014-08-08257.00257.00257.00257.003000771000
2014-08-0700
2014-08-06262.00262.00262.00262.001000262000
2014-08-05262.00262.00262.00262.0090002358000
2014-08-04262.00262.00262.00262.002000524000
2014-08-01257.00257.00257.00257.001000257000
2014-07-3100
2014-07-30257.00257.00257.00257.003000771000
2014-07-29259.00259.00258.00258.0050001293000
2014-07-28258.00259.00258.00259.0050001293000
2014-07-25262.00262.00258.00258.0040001036000
2014-07-24258.00260.00258.00260.0070001814000
2014-07-23259.00259.00258.00258.0060001549000
2014-07-22264.00266.00259.00259.0050001310000
2014-07-18264.00264.00264.00264.001000264000
2014-07-17263.00263.00263.00263.001000263000
2014-07-1600
2014-07-1500
2014-07-14264.00264.00264.00264.001000264000
2014-07-11265.00265.00261.00265.0080002104000
2014-07-10261.00265.00258.00265.0090002355000
2014-07-09263.00264.00263.00263.0070001844000
2014-07-08263.00264.00260.00261.00220005752000
2014-07-07259.00262.00259.00262.00120003132000
2014-07-0400
2014-07-03255.00255.00255.00255.003000765000
2014-07-02253.00255.00253.00255.0060001520000
2014-07-01250.00253.00250.00251.00310007760000
2014-06-30250.00250.00250.00250.0090002250000
2014-06-27250.00250.00250.00250.002000500000
2014-06-26250.00250.00250.00250.001000250000
2014-06-2500
2014-06-2400
2014-06-23250.00250.00250.00250.0040001000000
2014-06-2000
2014-06-19255.00256.00255.00256.003000766000
2014-06-18253.00253.00253.00253.002000506000
2014-06-1700
2014-06-16253.00253.00253.00253.003000759000
2014-06-13250.00250.00250.00250.003000750000
2014-06-1200
2014-06-1100
2014-06-1000
2014-06-09252.00252.00251.00251.002000503000
2014-06-06251.00252.00251.00252.003000754000
2014-06-0500
2014-06-0400
2014-06-0300
2014-06-02253.00253.00253.00253.0040001012000
2014-05-3000
2014-05-2900
2014-05-28253.00253.00253.00253.001000253000
2014-05-27256.00256.00249.00249.002000505000
2014-05-26250.00250.00250.00250.001000250000
2014-05-2300
2014-05-2200
2014-05-2100
2014-05-2000
2014-05-1900
2014-05-1600
2014-05-15251.00251.00251.00251.002000502000
2014-05-14250.00250.00250.00250.001000250000
2014-05-1300
2014-05-1200
2014-05-0900
2014-05-08245.00245.00241.00241.002000486000
2014-05-07250.00250.00246.00246.002000496000
2014-05-0200
2014-05-0100
2014-04-30251.00251.00251.00251.003000753000
2014-04-28251.00251.00251.00251.002000502000
2014-04-2500
2014-04-24249.00249.00248.00248.002000497000
2014-04-2300
2014-04-22256.00256.00248.00248.0040001016000
2014-04-21260.00260.00246.00246.0080002054000
2014-04-18245.00245.00245.00245.002000490000
2014-04-1700
2014-04-1600
2014-04-1500
2014-04-1400
2014-04-11251.00251.00251.00251.001000251000
2014-04-10248.00248.00248.00248.001000248000
2014-04-09240.00240.00240.00240.001000240000
2014-04-0800
2014-04-0700
2014-04-04250.00250.00250.00250.0040001000000
2014-04-03249.00249.00246.00246.004000993000
2014-04-0200
2014-04-0100
2014-03-3100
2014-03-2800
2014-03-2700
2014-03-26251.00251.00251.00251.001000251000
2014-03-25251.00251.00251.00251.003000753000
2014-03-24251.00251.00251.00251.001000251000
2014-03-2000
2014-03-19257.00257.00257.00257.001000257000
2014-03-18258.00258.00258.00258.001000258000
2014-03-17250.00258.00250.00258.0040001016000
2014-03-1400
2014-03-13248.00248.00248.00248.003000744000
2014-03-12248.00248.00248.00248.001000248000
2014-03-11251.00251.00251.00251.001000251000
2014-03-1000
2014-03-0700
2014-03-06247.00247.00247.00247.002000494000
2014-03-05248.00248.00247.00247.003000743000
2014-03-0400
2014-03-03244.00244.00241.00241.004000973000
2014-02-28251.00251.00246.00246.004000999000
2014-02-2700
2014-02-26251.00251.00251.00251.001000251000
2014-02-2500
2014-02-2400
2014-02-2100
2014-02-2000
2014-02-19251.00251.00251.00251.002000502000
2014-02-1800
2014-02-1700
2014-02-1400
2014-02-1300
2014-02-1200
2014-02-10253.00253.00253.00253.001000253000
2014-02-07244.00244.00244.00244.001000244000
2014-02-0600
2014-02-0500
2014-02-04249.00250.00248.00250.0050001245000
2014-02-03258.00258.00250.00250.003000766000
2014-01-31253.00258.00253.00258.002000511000
2014-01-30253.00253.00253.00253.001000253000
2014-01-2900
2014-01-28250.00261.00250.00261.002000511000
2014-01-27255.00255.00255.00255.0040001020000
2014-01-2400
2014-01-2300
2014-01-2200
2014-01-2100
2014-01-2000
2014-01-1700
2014-01-16255.00255.00255.00255.001000255000
2014-01-1500
2014-01-14255.00255.00255.00255.001000255000
2014-01-10255.00255.00255.00255.001000255000
2014-01-09250.00250.00250.00250.0040001000000
2014-01-08258.00258.00252.00252.0090002313000
2014-01-07255.00255.00255.00255.003000765000
2014-01-06252.00255.00252.00255.003000761000

   ※ 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。 

Twitter