[9087 JQスタンダード] タカセ 30分足 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 
2017-12-1315:0000
2017-12-1314:3000
2017-12-1314:002041.002055.002041.002055.007001431800
2017-12-1313:3000
2017-12-1313:0000
2017-12-1312:302013.002013.002013.002013.00400805200
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:0000
2017-12-1310:3000
2017-12-1310:0000
2017-12-1309:3000
2017-12-1309:002029.002029.002029.002029.00200405800
2017-12-1215:0000
2017-12-1214:302011.002011.002011.002011.00100201100
2017-12-1214:0000
2017-12-1213:3000
2017-12-1213:0000
2017-12-1212:3000
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:3000
2017-12-1210:0000
2017-12-1209:3000
2017-12-1209:0000
2017-12-1115:0000
2017-12-1114:3000
2017-12-1114:0000
2017-12-1113:3000
2017-12-1113:0000
2017-12-1112:3000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:3000
2017-12-1110:0000
2017-12-1109:3000
2017-12-1109:0000
2017-12-0815:0000
2017-12-0814:3000
2017-12-0814:0000
2017-12-0813:3000
2017-12-0813:0000
2017-12-0812:3000
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:0000
2017-12-0810:3000
2017-12-0810:0000
2017-12-0809:302011.002011.002011.002011.00100201100
2017-12-0809:002011.002011.002011.002011.00300603300
2017-12-0715:0000
2017-12-0714:3000
2017-12-0714:0000
2017-12-0713:3000
2017-12-0713:0000
2017-12-0712:3000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:0000
2017-12-0710:3000
2017-12-0710:0000
2017-12-0709:3000
2017-12-0709:0000
2017-12-0615:0000
2017-12-0614:3000
2017-12-0614:0000
2017-12-0613:3000
2017-12-0613:0000
2017-12-0612:3000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:0000
2017-12-0610:3000
2017-12-0610:002017.002017.002017.002017.00100201700
2017-12-0609:3000
2017-12-0609:002017.002017.002017.002017.00400806800
2017-12-0515:0000
2017-12-0514:3000
2017-12-0514:0000
2017-12-0513:3000
2017-12-0513:002010.002010.002010.002010.00200402000
2017-12-0512:3000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:0000
2017-12-0510:3000
2017-12-0510:0000
2017-12-0509:3000
2017-12-0509:0000
2017-12-0415:0000
2017-12-0414:3000
2017-12-0414:0000
2017-12-0413:3000
2017-12-0413:0000
2017-12-0412:3000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:0000
2017-12-0410:3000
2017-12-0410:0000
2017-12-0409:3000
2017-12-0409:0000
2017-12-0115:0000
2017-12-0114:3000
2017-12-0114:0000
2017-12-0113:3000
2017-12-0113:0000
2017-12-0112:302021.002021.002021.002021.00100202100
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:0000
2017-12-0110:3000
2017-12-0110:0000
2017-12-0109:3000
2017-12-0109:002059.002059.002059.002059.00100205900
2017-11-3015:0000
2017-11-3014:3000
2017-11-3014:0000
2017-11-3013:3000
2017-11-3013:0000
2017-11-3012:3000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0000
2017-11-3010:3000
2017-11-3010:002020.002020.002020.002020.00100202000
2017-11-3009:3000
2017-11-3009:002020.002030.002020.002030.00300607000
2017-11-2915:0000
2017-11-2914:3000
2017-11-2914:0000
2017-11-2913:3000
2017-11-2913:0000
2017-11-2912:3000
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:0000
2017-11-2910:3000
2017-11-2910:0000
2017-11-2909:3000
2017-11-2909:002020.002020.002020.002020.00100202000
2017-11-2815:0000
2017-11-2814:3000
2017-11-2814:0000
2017-11-2813:3000
2017-11-2813:0000
2017-11-2812:3000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:0000
2017-11-2810:3000
2017-11-2810:0000
2017-11-2809:3000
2017-11-2809:0000
2017-11-2715:0000
2017-11-2714:3000
2017-11-2714:0000
2017-11-2713:3000
2017-11-2713:0000
2017-11-2712:3000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:0000
2017-11-2710:302005.002005.002005.002005.00200401000
2017-11-2710:0000
2017-11-2709:3000
2017-11-2709:0000
2017-11-2415:0000
2017-11-2414:3000
2017-11-2414:0000
2017-11-2413:3000
2017-11-2413:0000
2017-11-2412:3000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:0000
2017-11-2410:3000
2017-11-2410:002001.002001.002001.002001.00100200100
2017-11-2409:3000
2017-11-2409:0000
2017-11-2215:0000
2017-11-2214:3000
2017-11-2214:0000
2017-11-2213:3000
2017-11-2213:0000
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:001999.002000.001999.002000.00200399900
2017-11-2210:3000
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:0000
2017-11-2115:0000
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:301991.001991.001991.001991.00100199100
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:001991.001991.001991.001991.00100199100
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:301994.001994.001991.001991.00200398500
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:002007.002007.002007.002007.00100200700
2017-11-1715:0000
2017-11-1714:3000
2017-11-1714:0000
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:3000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:3000
2017-11-1709:0000
2017-11-1615:0000
2017-11-1614:3000
2017-11-1614:0000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:3000
2017-11-1610:0000
2017-11-1609:3000
2017-11-1609:0000
2017-11-1515:0000
2017-11-1514:301996.001996.001996.001996.00100199600
2017-11-1514:0000
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:302000.002000.002000.002000.00200400000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:002000.002000.002000.002000.00100200000
2017-11-1510:3000
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:002001.002001.002001.002001.00100200100
2017-11-1415:0000
2017-11-1414:3000
2017-11-1414:0000
2017-11-1413:3000
2017-11-1413:002014.002014.002014.002014.00300604200
2017-11-1412:3000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:3000
2017-11-1410:0000
2017-11-1409:302000.002000.002000.002000.00100200000
2017-11-1409:0000
2017-11-1315:0000
2017-11-1314:3000
2017-11-1314:0000
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:3000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:3000
2017-11-1310:0000
2017-11-1309:3000
2017-11-1309:0000
2017-11-1015:0000
2017-11-1014:3000
2017-11-1014:001998.001998.001998.001998.00100199800
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:3000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:0000
2017-11-1009:3000
2017-11-1009:0000
2017-11-0915:0000
2017-11-0914:3000
2017-11-0914:001997.002022.001997.001998.005001003600
2017-11-0913:3000
2017-11-0913:0000
2017-11-0912:3000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:0000
2017-11-0910:302007.002007.001997.001997.005001000800
2017-11-0910:0000
2017-11-0909:302012.002015.002012.002015.00300604100
2017-11-0909:002012.002012.002012.002012.00300603600
2017-11-0815:0000
2017-11-0814:3000
2017-11-0814:0000
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:3000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:001996.001996.001996.001996.00100199600
2017-11-0810:3000
2017-11-0810:0000
2017-11-0809:3000
2017-11-0809:002001.002001.002001.002001.0013002601300

   ※ 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