[9087 JQスタンダード] タカセ 前場後場 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 
2017-10-20後場00
2017-10-20前場1997.001997.001997.001997.00100199700
2017-10-19後場00
2017-10-19前場2000.002000.002000.002000.00100200000
2017-10-18後場2010.002010.002010.002010.00100201000
2017-10-18前場2013.002013.002013.002013.00100201300
2017-10-17後場00
2017-10-17前場2002.002002.002000.002000.00300600200
2017-10-16後場2015.002015.002015.002015.005001007500
2017-10-16前場2000.002000.002000.002000.00100200000
2017-10-13後場00
2017-10-13前場2000.002000.002000.002000.00300600000
2017-10-12後場00
2017-10-12前場00
2017-10-11後場00
2017-10-11前場00
2017-10-10後場00
2017-10-10前場00
2017-10-06後場00
2017-10-06前場1999.002020.001999.002019.007001405800
2017-10-05後場1978.001978.001978.001978.00100197800
2017-10-05前場1978.001978.001978.001978.00100197800
2017-10-04後場00
2017-10-04前場00
2017-10-03後場00
2017-10-03前場00
2017-10-02後場00
2017-10-02前場1974.001974.001974.001974.00300592200
2017-09-29後場00
2017-09-29前場00
2017-09-28後場1974.001974.001974.001974.00100197400
2017-09-28前場00
2017-09-27後場1974.001974.001974.001974.00100197400
2017-09-27前場00
2017-09-26後場198.00198.00198.00198.002000396000
2017-09-26前場198.00198.00198.00198.003000594000
2017-09-25後場198.00198.00198.00198.001000198000
2017-09-25前場197.00198.00197.00198.002000395000
2017-09-22後場198.00198.00198.00198.002000396000
2017-09-22前場198.00198.00198.00198.002000396000
2017-09-21後場00
2017-09-21前場198.00198.00198.00198.001000198000
2017-09-20後場199.00199.00199.00199.004000796000
2017-09-20前場199.00199.00199.00199.001000199000
2017-09-19後場197.00197.00197.00197.00120002364000
2017-09-19前場00
2017-09-15後場196.00198.00196.00198.002000394000
2017-09-15前場00
2017-09-14後場00
2017-09-14前場196.00196.00195.00195.003000586000
2017-09-13後場00
2017-09-13前場00
2017-09-12後場00
2017-09-12前場00
2017-09-11後場00
2017-09-11前場196.00196.00196.00196.002000392000
2017-09-08後場195.00195.00195.00195.001000195000
2017-09-08前場195.00196.00195.00196.002000391000
2017-09-07後場00
2017-09-07前場00
2017-09-06後場00
2017-09-06前場00
2017-09-05後場00
2017-09-05前場00
2017-09-04後場00
2017-09-04前場197.00197.00197.00197.001000197000
2017-09-01後場00
2017-09-01前場00
2017-08-31後場00
2017-08-31前場199.00199.00199.00199.001000199000
2017-08-30後場00
2017-08-30前場199.00199.00199.00199.001000199000
2017-08-29後場00
2017-08-29前場00
2017-08-28後場00
2017-08-28前場195.00200.00195.00200.0060001183000
2017-08-25後場195.00195.00195.00195.001000195000
2017-08-25前場194.00194.00194.00194.002000388000
2017-08-24後場196.00196.00194.00194.0070001368000
2017-08-24前場00
2017-08-23後場00
2017-08-23前場00
2017-08-22後場00
2017-08-22前場193.00194.00193.00194.003000581000
2017-08-21後場00
2017-08-21前場192.00192.00192.00192.003000576000
2017-08-18後場00
2017-08-18前場193.00193.00193.00193.001000193000
2017-08-17後場00
2017-08-17前場192.00193.00192.00193.002000385000
2017-08-16後場193.00194.00193.00194.005000969000
2017-08-16前場192.00192.00192.00192.001000192000
2017-08-15後場191.00194.00191.00194.00150002885000
2017-08-15前場193.00193.00193.00193.001000193000
2017-08-14後場00
2017-08-14前場191.00192.00190.00192.00140002681000
2017-08-10後場195.00196.00195.00196.0060001173000
2017-08-10前場195.00195.00195.00195.003000585000
2017-08-09後場194.00194.00194.00194.004000776000
2017-08-09前場196.00196.00193.00193.004000775000
2017-08-08後場00
2017-08-08前場196.00196.00196.00196.004000784000
2017-08-07後場195.00195.00195.00195.001000195000
2017-08-07前場194.00195.00194.00194.0090001750000
2017-08-04後場00
2017-08-04前場193.00193.00193.00193.001000193000
2017-08-03後場194.00194.00193.00193.0060001159000
2017-08-03前場194.00194.00194.00194.001000194000
2017-08-02後場194.00194.00194.00194.002000388000
2017-08-02前場00
2017-08-01後場194.00194.00194.00194.003000582000
2017-08-01前場194.00194.00194.00194.001000194000
2017-07-31後場00
2017-07-31前場194.00194.00194.00194.001000194000
2017-07-28後場196.00196.00193.00193.0060001164000
2017-07-28前場194.00194.00194.00194.001000194000
2017-07-27後場195.00195.00193.00193.0070001360000
2017-07-27前場00
2017-07-26後場195.00195.00193.00193.0080001550000
2017-07-26前場194.00194.00194.00194.001000194000
2017-07-25後場194.00194.00194.00194.002000388000
2017-07-25前場00
2017-07-24後場194.00194.00194.00194.002000388000
2017-07-24前場00
2017-07-21後場00
2017-07-21前場00
2017-07-20後場196.00196.00196.00196.001000196000
2017-07-20前場194.00194.00194.00194.001000194000
2017-07-19後場00
2017-07-19前場195.00195.00195.00195.005000975000
2017-07-18後場195.00196.00195.00196.003000587000
2017-07-18前場00
2017-07-14後場194.00195.00194.00195.0060001165000
2017-07-14前場195.00195.00195.00195.002000390000
2017-07-13後場195.00197.00193.00193.0080001561000
2017-07-13前場195.00195.00195.00195.001000195000
2017-07-12後場193.00193.00193.00193.002000386000
2017-07-12前場00
2017-07-11後場00
2017-07-11前場00
2017-07-10後場00
2017-07-10前場00
2017-07-07後場193.00193.00193.00193.002000386000
2017-07-07前場193.00193.00193.00193.002000386000
2017-07-06後場00
2017-07-06前場193.00193.00193.00193.002000386000
2017-07-05後場193.00193.00193.00193.002000386000
2017-07-05前場194.00194.00194.00194.0080001552000
2017-07-04後場193.00193.00193.00193.001000193000
2017-07-04前場196.00196.00192.00192.0090001756000
2017-07-03後場193.00193.00193.00193.001000193000
2017-07-03前場00
2017-06-30後場192.00192.00192.00192.002000384000
2017-06-30前場193.00193.00193.00193.003000579000
2017-06-29後場193.00193.00193.00193.002000386000
2017-06-29前場195.00195.00193.00193.003000583000
2017-06-28後場196.00196.00193.00193.0080001563000
2017-06-28前場193.00193.00193.00193.001000193000
2017-06-27後場194.00194.00193.00193.003000580000
2017-06-27前場00
2017-06-26後場195.00195.00192.00192.003000579000
2017-06-26前場195.00195.00195.00195.002000390000
2017-06-23後場193.00197.00193.00197.0060001162000
2017-06-23前場194.00199.00194.00198.0090001774000
2017-06-22後場00
2017-06-22前場00
2017-06-21後場191.00191.00191.00191.001000191000
2017-06-21前場190.00190.00190.00190.003000570000
2017-06-20後場190.00190.00190.00190.001000190000
2017-06-20前場193.00193.00193.00193.001000193000
2017-06-19後場193.00193.00190.00190.002000383000
2017-06-19前場193.00193.00193.00193.00100001930000
2017-06-16後場192.00192.00192.00192.001000192000
2017-06-16前場00
2017-06-15後場00
2017-06-15前場00
2017-06-14後場189.00190.00189.00190.0070001326000
2017-06-14前場189.00189.00189.00189.001000189000
2017-06-13後場188.00188.00188.00188.002000376000
2017-06-13前場00
2017-06-12後場190.00190.00189.00189.00130002464000
2017-06-12前場00
2017-06-09後場192.00192.00192.00192.001000192000
2017-06-09前場195.00195.00195.00195.001000195000
2017-06-08後場00
2017-06-08前場00
2017-06-07後場00
2017-06-07前場193.00193.00193.00193.001000193000
2017-06-06後場00
2017-06-06前場191.00191.00191.00191.002000382000
2017-06-05後場192.00192.00192.00192.002000384000
2017-06-05前場192.00192.00192.00192.003000576000
2017-06-02後場00
2017-06-02前場193.00193.00193.00193.001000193000
2017-06-01後場190.00190.00190.00190.001000190000
2017-06-01前場192.00192.00190.00190.002000382000
2017-05-31後場192.00192.00192.00192.001000192000
2017-05-31前場192.00192.00192.00192.003000576000
2017-05-30後場00
2017-05-30前場190.00190.00190.00190.001000190000
2017-05-29後場189.00189.00189.00189.001000189000
2017-05-29前場191.00191.00191.00191.001000191000
2017-05-26後場00
2017-05-26前場190.00190.00189.00189.002000379000
2017-05-25後場189.00189.00189.00189.0060001134000
2017-05-25前場189.00189.00189.00189.002000378000
2017-05-24後場00
2017-05-24前場188.00188.00188.00188.001000188000
2017-05-23後場00
2017-05-23前場187.00187.00187.00187.0060001122000
2017-05-22後場188.00188.00187.00187.002000375000
2017-05-22前場187.00187.00187.00187.004000748000
2017-05-19後場187.00187.00187.00187.002000374000
2017-05-19前場186.00186.00186.00186.001000186000
2017-05-18後場00
2017-05-18前場188.00188.00186.00186.004000748000
2017-05-17後場00
2017-05-17前場187.00188.00187.00188.003000562000
2017-05-16後場187.00187.00187.00187.002000374000
2017-05-16前場187.00188.00187.00188.002000375000
2017-05-15後場00
2017-05-15前場185.00187.00185.00187.003000557000
2017-05-12後場00
2017-05-12前場186.00186.00186.00186.001000186000
2017-05-11後場186.00186.00185.00185.002000371000
2017-05-11前場184.00184.00184.00184.003000552000
2017-05-10後場186.00186.00186.00186.001000186000
2017-05-10前場00
2017-05-09後場00
2017-05-09前場185.00185.00185.00185.00140002590000
2017-05-08後場00
2017-05-08前場184.00185.00184.00185.00120002217000
2017-05-02後場00
2017-05-02前場00
2017-05-01後場183.00183.00183.00183.001000183000
2017-05-01前場182.00183.00182.00183.002000365000
2017-04-28後場00
2017-04-28前場182.00182.00182.00182.0060001092000
2017-04-27後場00
2017-04-27前場185.00185.00185.00185.002000370000
2017-04-26後場182.00182.00182.00182.001000182000
2017-04-26前場00
2017-04-25後場00
2017-04-25前場00
2017-04-24後場180.00180.00180.00180.001000180000
2017-04-24前場179.00179.00179.00179.001000179000
2017-04-21後場179.00179.00179.00179.001000179000
2017-04-21前場179.00179.00179.00179.003000537000
2017-04-20後場00
2017-04-20前場180.00180.00180.00180.001000180000
2017-04-19後場180.00181.00180.00181.0070001262000
2017-04-19前場180.00180.00180.00180.003000540000
2017-04-18後場181.00181.00180.00180.003000542000
2017-04-18前場182.00182.00182.00182.001000182000
2017-04-17後場181.00181.00181.00181.002000362000
2017-04-17前場181.00181.00180.00180.002000361000
2017-04-14後場182.00182.00181.00181.003000545000
2017-04-14前場181.00181.00181.00181.002000362000
2017-04-13後場00
2017-04-13前場181.00181.00181.00181.005000905000
2017-04-12後場182.00182.00182.00182.001000182000
2017-04-12前場184.00184.00181.00181.0080001458000
2017-04-11後場00
2017-04-11前場00
2017-04-10後場00
2017-04-10前場00
2017-04-07後場184.00184.00184.00184.004000736000
2017-04-07前場00
2017-04-06後場184.00186.00184.00186.0060001112000
2017-04-06前場184.00184.00184.00184.001000184000
2017-04-05後場186.00186.00185.00185.0090001670000
2017-04-05前場186.00186.00186.00186.001000186000
2017-04-04後場185.00185.00185.00185.001000185000
2017-04-04前場189.00189.00186.00186.0080001495000
2017-04-03後場00
2017-04-03前場186.00186.00186.00186.002000372000
2017-03-31後場189.00189.00189.00189.001000189000
2017-03-31前場190.00190.00188.00188.002000378000
2017-03-30後場00
2017-03-30前場00
2017-03-29後場187.00188.00187.00188.002000375000
2017-03-29前場186.00186.00186.00186.001000186000
2017-03-28後場00
2017-03-28前場185.00186.00184.00184.003000555000
2017-03-27後場00
2017-03-27前場183.00185.00183.00184.004000735000
2017-03-24後場183.00183.00183.00183.001000183000
2017-03-24前場184.00184.00182.00182.0070001282000
2017-03-23後場184.00184.00184.00184.002000368000
2017-03-23前場187.00187.00183.00183.0080001480000
2017-03-22後場00
2017-03-22前場186.00186.00186.00186.004000744000
2017-03-21後場188.00188.00186.00186.003000560000
2017-03-21前場186.00188.00186.00188.0080001494000
2017-03-17後場00
2017-03-17前場00
2017-03-16後場00
2017-03-16前場188.00188.00188.00188.0060001128000
2017-03-15後場189.00189.00189.00189.001000189000
2017-03-15前場00
2017-03-14後場191.00191.00191.00191.001000191000
2017-03-14前場191.00191.00191.00191.005000955000
2017-03-13後場190.00190.00189.00189.003000568000
2017-03-13前場00
2017-03-10後場188.00188.00188.00188.001000188000
2017-03-10前場187.00187.00185.00185.0060001119000
2017-03-09後場189.00190.00188.00188.004000755000
2017-03-09前場00
2017-03-08後場189.00189.00188.00188.003000566000
2017-03-08前場00
2017-03-07後場00
2017-03-07前場190.00190.00190.00190.002000380000
2017-03-06後場00
2017-03-06前場00
2017-03-03後場00
2017-03-03前場192.00192.00189.00189.002000381000
2017-03-02後場190.00190.00190.00190.002000380000
2017-03-02前場192.00192.00190.00190.004000762000
2017-03-01後場189.00189.00188.00189.004000755000
2017-03-01前場192.00193.00189.00189.005000956000
2017-02-28後場187.00187.00187.00187.001000187000
2017-02-28前場190.00190.00188.00188.004000758000
2017-02-27後場186.00186.00186.00186.001000186000
2017-02-27前場186.00186.00185.00185.0060001114000
2017-02-24後場00
2017-02-24前場00
2017-02-23後場00
2017-02-23前場186.00186.00186.00186.001000186000
2017-02-22後場187.00187.00187.00187.002000374000
2017-02-22前場00
2017-02-21後場00
2017-02-21前場184.00186.00184.00186.003000555000
2017-02-20後場184.00185.00184.00185.00100001844000
2017-02-20前場187.00187.00185.00185.0060001119000
2017-02-17後場187.00187.00186.00186.004000747000
2017-02-17前場187.00187.00186.00186.005000934000
2017-02-16後場187.00187.00187.00187.001000187000
2017-02-16前場191.00191.00187.00187.00140002639000
2017-02-15後場192.00192.00191.00191.003000575000
2017-02-15前場193.00196.00190.00192.00130002495000
2017-02-14後場193.00193.00193.00193.003000579000
2017-02-14前場193.00193.00193.00193.001000193000
2017-02-13後場00
2017-02-13前場197.00197.00196.00196.004000785000
2017-02-10後場203.00203.00197.00197.005000996000
2017-02-10前場198.00204.00198.00198.00200003981000
2017-02-09後場202.00202.00192.00192.00210004123000
2017-02-09前場199.00215.00198.00202.005400010966000
2017-02-08後場203.00237.00203.00207.0027000057836000
2017-02-08前場198.00199.00192.00198.00180003533000
2017-02-07後場195.00195.00194.00194.00100001948000
2017-02-07前場195.00195.00193.00193.003000582000
2017-02-06後場191.00194.00191.00194.003000579000
2017-02-06前場191.00191.00191.00191.002000382000
2017-02-03後場189.00195.00188.00195.0090001721000
2017-02-03前場187.00194.00187.00188.00290005504000
2017-02-02後場183.00223.00183.00186.0027500055470000
2017-02-02前場00
2017-02-01後場182.00185.00182.00183.00270004939000
2017-02-01前場182.00182.00182.00182.005000910000
2017-01-31後場182.00182.00182.00182.001000182000
2017-01-31前場180.00180.00180.00180.002000360000
2017-01-30後場00
2017-01-30前場180.00180.00180.00180.001000180000
2017-01-27後場00
2017-01-27前場00
2017-01-26後場00
2017-01-26前場182.00182.00182.00182.002000364000
2017-01-25後場182.00182.00182.00182.002000364000
2017-01-25前場182.00182.00182.00182.001000182000
2017-01-24後場00
2017-01-24前場00
2017-01-23後場00
2017-01-23前場00
2017-01-20後場00
2017-01-20前場00
2017-01-19後場00
2017-01-19前場180.00180.00180.00180.0070001260000
2017-01-18後場00
2017-01-18前場181.00181.00180.00180.002000361000
2017-01-17後場00
2017-01-17前場181.00181.00181.00181.001000181000
2017-01-16後場181.00181.00181.00181.002000362000
2017-01-16前場181.00181.00181.00181.002000362000
2017-01-13後場00
2017-01-13前場181.00181.00181.00181.003000543000
2017-01-12後場00
2017-01-12前場00
2017-01-11後場182.00182.00181.00181.003000545000
2017-01-11前場180.00180.00180.00180.002000360000
2017-01-10後場00
2017-01-10前場179.00181.00179.00181.004000721000
2017-01-06後場181.00181.00181.00181.002000362000
2017-01-06前場181.00181.00181.00181.002000362000
2017-01-05後場00
2017-01-05前場180.00181.00180.00181.0060001082000
2017-01-04後場180.00180.00180.00180.001000180000
2017-01-04前場180.00180.00180.00180.001000180000
2016-12-30後場00
2016-12-30前場179.00179.00179.00179.001000179000
2016-12-29後場177.00177.00177.00177.001000177000
2016-12-29前場178.00178.00177.00177.004000710000
2016-12-28後場00
2016-12-28前場00
2016-12-27後場00
2016-12-27前場177.00177.00177.00177.001000177000
2016-12-26後場00
2016-12-26前場177.00177.00177.00177.001000177000
2016-12-22後場00
2016-12-22前場00
2016-12-21後場177.00177.00177.00177.002000354000
2016-12-21前場177.00177.00177.00177.001000177000
2016-12-20後場177.00177.00177.00177.001000177000
2016-12-20前場179.00179.00178.00178.003000535000
2016-12-19後場00
2016-12-19前場179.00179.00179.00179.004000716000
2016-12-16後場00
2016-12-16前場178.00179.00178.00179.003000536000
2016-12-15後場179.00179.00179.00179.002000358000
2016-12-15前場00
2016-12-14後場180.00180.00180.00180.001000180000
2016-12-14前場178.00178.00178.00178.001000178000
2016-12-13後場179.00179.00179.00179.002000358000
2016-12-13前場179.00179.00179.00179.003000537000
2016-12-12後場180.00180.00179.00179.002000359000
2016-12-12前場181.00182.00181.00182.004000726000
2016-12-09後場00
2016-12-09前場00
2016-12-08後場00
2016-12-08前場00
2016-12-07後場00
2016-12-07前場180.00181.00180.00181.005000902000
2016-12-06後場180.00180.00180.00180.002000360000
2016-12-06前場179.00179.00179.00179.002000358000
2016-12-05後場179.00179.00179.00179.002000358000
2016-12-05前場00
2016-12-02後場00
2016-12-02前場00
2016-12-01後場00
2016-12-01前場176.00178.00176.00178.005000887000
2016-11-30後場178.00180.00174.00176.00300005297000
2016-11-30前場182.00182.00178.00178.0090001616000
2016-11-29後場00
2016-11-29前場00
2016-11-28後場182.00182.00182.00182.001000182000
2016-11-28前場180.00180.00180.00180.003000540000
2016-11-25後場00
2016-11-25前場180.00180.00180.00180.002000360000
2016-11-24後場00
2016-11-24前場180.00180.00180.00180.002000360000
2016-11-22後場00
2016-11-22前場00
2016-11-21後場180.00180.00180.00180.003000540000
2016-11-21前場175.00175.00175.00175.001000175000
2016-11-18後場177.00177.00177.00177.002000354000
2016-11-18前場177.00177.00177.00177.002000354000
2016-11-17後場00
2016-11-17前場176.00176.00176.00176.001000176000
2016-11-16後場176.00176.00176.00176.001000176000
2016-11-16前場176.00176.00176.00176.003000528000
2016-11-15後場00
2016-11-15前場176.00176.00175.00175.00110001933000
2016-11-14後場178.00179.00176.00176.00170003009000
2016-11-14前場179.00179.00179.00179.002000358000
2016-11-11後場00
2016-11-11前場00
2016-11-10後場00
2016-11-10前場180.00180.00180.00180.002000360000
2016-11-09後場00
2016-11-09前場00
2016-11-08後場00
2016-11-08前場00
2016-11-07後場00
2016-11-07前場00
2016-11-04後場00
2016-11-04前場00
2016-11-02後場180.00180.00180.00180.003000540000
2016-11-02前場182.00182.00182.00182.001000182000
2016-11-01後場00
2016-11-01前場180.00180.00180.00180.001000180000
2016-10-31後場00
2016-10-31前場182.00182.00182.00182.004000728000
2016-10-28後場00
2016-10-28前場182.00182.00182.00182.0090001638000
2016-10-27後場182.00182.00182.00182.001000182000
2016-10-27前場182.00182.00182.00182.001000182000
2016-10-26後場00
2016-10-26前場181.00182.00181.00182.0070001269000
2016-10-25後場180.00180.00180.00180.002000360000
2016-10-25前場00
2016-10-24後場180.00180.00180.00180.001000180000
2016-10-24前場180.00180.00180.00180.003000540000
2016-10-21後場180.00180.00179.00179.003000539000
2016-10-21前場180.00180.00180.00180.003000540000
2016-10-20後場00
2016-10-20前場00
2016-10-19後場00
2016-10-19前場178.00179.00178.00179.004000715000
2016-10-18後場00
2016-10-18前場179.00180.00177.00177.003000536000

   ※ 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