[9099 東証1部] C&Fロジホールディングス 日足 時系列データ

[9099 東証1部] C&Fロジホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211386.001391.001364.001379.001430019724400
2017-09-201373.001400.001367.001385.002240030884100
2017-09-191350.001380.001345.001373.001760024047200
2017-09-151317.001369.001310.001350.002960039787200
2017-09-141320.001329.001305.001308.00970012747900
2017-09-131310.001319.001310.001318.0051006712200
2017-09-121322.001335.001305.001311.001760023161500
2017-09-111323.001332.001313.001322.001170015465600
2017-09-081306.001327.001305.001316.002520033027800
2017-09-071312.001337.001312.001327.00780010328300
2017-09-061301.001330.001299.001314.001100014454900
2017-09-051316.001334.001294.001304.001610021166600
2017-09-041318.001354.001300.001306.001960026012500
2017-09-011325.001335.001318.001333.00890011802700
2017-08-311314.001332.001309.001321.0072009507800
2017-08-301299.001313.001290.001305.001190015494300
2017-08-291285.001305.001285.001300.001120014512700
2017-08-281300.001306.001288.001301.00970012596600
2017-08-251288.001319.001287.001304.001650021402500
2017-08-241299.001299.001282.001287.001370017669800
2017-08-231300.001300.001280.001285.001220015712000
2017-08-221276.001289.001275.001277.00850010890200
2017-08-211270.001282.001269.001276.0048006120000
2017-08-181276.001277.001259.001270.002340029756300
2017-08-171278.001286.001276.001279.00800010237800
2017-08-161280.001294.001278.001278.001980025370000
2017-08-151280.001289.001279.001281.001600020538800
2017-08-141295.001304.001281.001282.001890024372700
2017-08-101303.001325.001303.001306.002410031655600
2017-08-091300.001310.001290.001293.001900024592100
2017-08-081316.001319.001293.001317.001410018486200
2017-08-071310.001317.001282.001316.001620021118000
2017-08-041300.001304.001288.001304.0065008443100
2017-08-031282.001301.001274.001300.001540019881900
2017-08-021306.001310.001291.001299.0068008814500
2017-08-011325.001341.001257.001305.003250042586700
2017-07-311336.001348.001272.001313.005130066572000
2017-07-281331.001354.001326.001336.001640021894800
2017-07-271359.001359.001331.001337.001490020071900
2017-07-261376.001376.001356.001364.001610021998100
2017-07-251363.001383.001363.001374.001720023617700
2017-07-241370.001403.001369.001382.003370046480200
2017-07-211327.001365.001327.001359.002140028984400
2017-07-201320.001333.001319.001332.001300017256600
2017-07-191301.001325.001301.001316.00960012625800
2017-07-181315.001318.001306.001306.001020013366700
2017-07-141321.001322.001314.001317.00780010290800
2017-07-131312.001318.001312.001317.0052006837400
2017-07-121315.001325.001310.001314.001030013554700
2017-07-111305.001330.001305.001324.001070014123300
2017-07-101314.001320.001309.001311.001900024956200
2017-07-071320.001335.001319.001319.002060027260400
2017-07-061321.001339.001321.001328.001620021524700
2017-07-051324.001332.001314.001326.002940038940800
2017-07-041326.001340.001324.001324.001180015676000
2017-07-031340.001340.001325.001325.001390018490700
2017-06-301338.001338.001321.001328.003010040143100
2017-06-291336.001350.001333.001335.001840024656600
2017-06-281334.001335.001320.001322.001710022652900
2017-06-271326.001337.001311.001330.003470045958000
2017-06-261337.001343.001327.001330.002180029123600
2017-06-231350.001353.001330.001338.002190029351900
2017-06-221348.001364.001347.001358.002000027121600
2017-06-211372.001374.001346.001346.002970040332000
2017-06-201373.001382.001367.001367.002550034991400
2017-06-191372.001388.001367.001368.001750024035800
2017-06-161376.001388.001366.001369.001410019415900
2017-06-151380.001397.001368.001372.001930026639400
2017-06-141391.001408.001372.001372.002270031411600
2017-06-131360.001398.001355.001391.002300031798400
2017-06-121377.001389.001372.001376.001560021519500
2017-06-091401.001403.001375.001390.003010041947300
2017-06-081418.001427.001401.001409.001530021657600
2017-06-071428.001434.001403.001415.002050029050800
2017-06-061445.001446.001422.001430.002640037833300
2017-06-051450.001459.001448.001448.001740025281900
2017-06-021469.001472.001448.001464.003240047418700
2017-06-011464.001467.001444.001461.002010029296300
2017-05-311465.001474.001450.001457.001980028934800
2017-05-301460.001477.001450.001468.002330034126000
2017-05-291460.001479.001454.001467.001800026472200
2017-05-261466.001488.001455.001466.002520037082100
2017-05-251442.001466.001431.001450.001990028847800
2017-05-241466.001466.001441.001451.002170031581200
2017-05-231449.001454.001439.001453.002000029010300
2017-05-221439.001449.001429.001443.001650023820600
2017-05-191450.001470.001433.001444.001760025402700
2017-05-181451.001456.001442.001447.001690024466100
2017-05-171471.001476.001456.001460.001580023123300
2017-05-161492.001513.001489.001494.001830027431300
2017-05-151495.001534.001486.001507.001980029968500
2017-05-121523.001532.001502.001518.002120032156300
2017-05-111473.001544.001458.001532.002460037293100
2017-05-101393.001480.001389.001472.006380092610200
2017-05-091580.001580.001529.001563.002640041176400
2017-05-081531.001579.001520.001579.004150064764700
2017-05-021492.001533.001492.001531.002100031887900
2017-05-011465.001488.001454.001482.001480021720100
2017-04-281472.001472.001452.001460.00960014026900
2017-04-271456.001473.001449.001468.002070030332300
2017-04-261465.001471.001435.001445.002020029324100
2017-04-251390.001449.001390.001441.002580036977200
2017-04-241415.001415.001395.001395.002240031462200
2017-04-211384.001392.001377.001385.001680023288600
2017-04-201384.001384.001365.001368.001100015079000
2017-04-191375.001394.001370.001379.001910026404400
2017-04-181382.001395.001369.001375.001570021653100
2017-04-171360.001386.001360.001382.001570021628900
2017-04-141362.001390.001355.001381.002880039619900
2017-04-131385.001385.001360.001372.002580035456100
2017-04-121410.001419.001392.001415.003800053424400
2017-04-111400.001434.001391.001413.002330032967700
2017-04-101415.001430.001399.001413.001660023458400
2017-04-071426.001433.001410.001422.001720024468100
2017-04-061430.001436.001400.001419.004020056968900
2017-04-051463.001480.001443.001444.003110045297300
2017-04-041464.001466.001452.001463.005580081413400
2017-04-031505.001507.001459.001459.002430035753900
2017-03-311522.001547.001508.001508.003820058306600
2017-03-301535.001551.001517.001519.002150032876800
2017-03-291559.001563.001525.001535.002540039177000
2017-03-281550.001589.001550.001585.003880061153300
2017-03-271543.001551.001538.001540.002330035937300
2017-03-241558.001560.001536.001551.001600024842000
2017-03-231578.001578.001535.001539.001190018390700
2017-03-221549.001578.001546.001571.003460054047100
2017-03-211555.001568.001500.001555.001960030384800
2017-03-171530.001568.001526.001563.001540023945500
2017-03-161534.001562.001514.001548.002280035131700
2017-03-151550.001567.001537.001561.002060031940200
2017-03-141535.001592.001527.001578.002530039376500
2017-03-131556.001562.001516.001548.003090047750600
2017-03-101566.001594.001564.001580.003470054585000
2017-03-091554.001561.001543.001548.001160017987200
2017-03-081556.001561.001543.001552.001100017074800
2017-03-071540.001587.001540.001553.002000031302800
2017-03-061576.001596.001537.001540.002680041857300
2017-03-031633.001650.001603.001603.001120018159400
2017-03-021596.001636.001590.001635.002260036433500
2017-03-011608.001608.001560.001584.003080048525300
2017-02-281573.001657.001573.001606.003460055985100
2017-02-271602.001607.001557.001573.001810028562200
2017-02-241636.001639.001599.001602.002320037498700
2017-02-231559.001624.001558.001621.003970063291500
2017-02-221565.001588.001556.001556.001670026232500
2017-02-211579.001589.001555.001569.002680042105500
2017-02-201529.001595.001529.001577.003050047781300
2017-02-171515.001553.001515.001530.003790058306600
2017-02-161472.001532.001461.001510.002850042889400
2017-02-151512.001520.001492.001492.004280064462800
2017-02-141387.001535.001387.001505.00101300150489500
2017-02-131338.001358.001315.001355.001980026625000
2017-02-101339.001352.001308.001335.002970039565300
2017-02-091262.001334.001259.001318.004010052256800
2017-02-081254.001260.001246.001251.001190014874000
2017-02-071251.001264.001251.001254.001190014944700
2017-02-061269.001270.001251.001269.001150014504400
2017-02-031261.001272.001253.001261.001110014000900
2017-02-021300.001300.001264.001266.001570020022700
2017-02-011310.001314.001290.001300.00870011323500
2017-01-311301.001317.001292.001313.001610021040700
2017-01-301318.001332.001291.001328.001450019173500
2017-01-271337.001337.001298.001327.001570020816300
2017-01-261296.001330.001278.001318.002880037723400
2017-01-251271.001287.001256.001278.001650020970200
2017-01-241288.001288.001252.001255.001940024539400
2017-01-231299.001299.001277.001278.001280016472800
2017-01-201278.001304.001278.001299.001790023248700
2017-01-191293.001298.001276.001277.00840010793800
2017-01-181280.001287.001262.001271.001150014590500
2017-01-171299.001299.001275.001280.001190015258000
2017-01-161291.001310.001286.001289.001430018494600
2017-01-131293.001319.001292.001296.001310017039100
2017-01-121336.001344.001294.001310.002940038731000
2017-01-111278.001330.001265.001330.004320056109600
2017-01-101284.001290.001263.001278.004070051916300
2017-01-061325.001325.001298.001301.002680034946300
2017-01-051337.001337.001322.001326.001730022953300
2017-01-041336.001340.001328.001337.003180042524700
2016-12-301357.001357.001325.001340.001450019395800
2016-12-291325.001351.001314.001348.003190042678700
2016-12-281349.001352.001322.001325.004260056779700
2016-12-271400.001403.001379.001379.002020028027200
2016-12-261410.001417.001400.001412.002850040206500
2016-12-221400.001410.001388.001410.002140030044400
2016-12-211410.001410.001391.001395.001610022594800
2016-12-201385.001409.001385.001406.002380033294000
2016-12-191399.001405.001385.001390.002040028392300
2016-12-161390.001419.001390.001400.002800039296500
2016-12-151398.001408.001338.001386.003600049943200
2016-12-141370.001398.001339.001388.005830080450400
2016-12-131309.001371.001309.001370.005600075579400
2016-12-121307.001332.001305.001331.002010026515300
2016-12-091340.001347.001319.001325.004780063737000
2016-12-081286.001316.001275.001316.005850076099100
2016-12-071210.001262.001202.001260.005670069859800
2016-12-061210.001214.001191.001204.002530030519400
2016-12-051210.001212.001199.001210.002080025114900
2016-12-021226.001233.001220.001228.001580019383900
2016-12-011235.001249.001221.001228.002600032144500
2016-11-301230.001235.001224.001231.002090025718200
2016-11-291218.001232.001212.001230.003000036762000
2016-11-281189.001214.001189.001213.003020036399000
2016-11-251182.001199.001182.001197.002810033503800
2016-11-241195.001195.001174.001177.001580018702400
2016-11-221182.001189.001167.001186.001920022725800
2016-11-211185.001185.001167.001179.001730020378000
2016-11-181188.001200.001173.001182.002550030257700
2016-11-171161.001178.001151.001161.001760020477700
2016-11-161160.001171.001144.001171.003810044166400
2016-11-151175.001179.001138.001170.003720043296300
2016-11-141181.001236.001181.001198.007240087725400
2016-11-111135.001191.001134.001164.005210060532900
2016-11-101075.001150.001075.001134.008540095770500
2016-11-091075.001125.001058.001075.00113200123072900
2016-11-081031.001039.001015.001018.001170011988600
2016-11-071018.001035.001018.001031.001140011729400
2016-11-041011.001022.00988.001002.004400044001300
2016-11-021011.001028.001001.001019.002400024297000
2016-11-011039.001040.001014.001017.002070021138400
2016-10-311016.001042.001015.001016.002470025433500
2016-10-281055.001056.001016.001016.00129200132214300
2016-10-271053.001064.001042.001059.002370025049800
2016-10-261047.001059.001034.001053.003510036875000
2016-10-251045.001063.001037.001052.003480036658500
2016-10-241030.001055.001030.001042.003200033387400
2016-10-211032.001032.001023.001027.001250012857200
2016-10-201029.001043.001023.001032.003300034049200
2016-10-191038.001044.001023.001026.001180012165300
2016-10-181042.001042.001018.001037.002220022953200
2016-10-171044.001050.001035.001045.001310013688400
2016-10-141036.001047.001030.001042.001970020520200
2016-10-131030.001044.001011.001036.001680017350600
2016-10-121021.001039.001014.001021.002640027100500
2016-10-111006.001047.001002.001042.004090042237200
2016-10-07997.001000.00979.001000.002010019959700
2016-10-06976.001000.00976.00997.001450014426200
2016-10-05967.00996.00967.00973.002350023023000
2016-10-04930.00988.00927.00967.004120039691400
2016-10-03900.00941.00900.00923.003360030853500
2016-09-30977.00977.00902.00902.003990037162500
2016-09-29959.00986.00937.00980.002530024400600
2016-09-28990.00990.00942.00958.002480023995100
2016-09-27911.00955.00904.00955.002830026333200
2016-09-26935.00954.00905.00915.004250039593500
2016-09-23907.00930.00885.00905.003410030881000
2016-09-21848.00893.00846.00893.001960017226000
2016-09-20845.00853.00838.00847.001660014064500
2016-09-16841.00842.00831.00842.001330011149500
2016-09-15834.00836.00827.00832.0061005080700

   ※ 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