[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 
2017-03-271543.001551.001538.001540.002330035937300
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
2016-09-14829.00838.00825.00838.001210010092300
2016-09-13859.00859.00825.00831.002340019623000
2016-09-12872.00872.00845.00859.002700023122400
2016-09-09882.00884.00874.00878.002740024141500
2016-09-08884.00899.00877.00893.001620014376000
2016-09-07868.00882.00864.00882.002240019524400
2016-09-06876.00877.00845.00866.003500030117200
2016-09-05892.00892.00871.00871.003160027716900
2016-09-02891.00899.00888.00892.0059005273200
2016-09-01899.00901.00889.00900.001570014079400
2016-08-31900.00900.00880.00888.0079007012400
2016-08-30898.00899.00889.00889.0042003751900
2016-08-29914.00914.00889.00898.001390012488100
2016-08-26920.00922.00905.00907.001690015449300
2016-08-25920.00922.00916.00919.00102009371900
2016-08-24921.00933.00918.00918.001470013572500
2016-08-23920.00920.00908.00911.001970017962400
2016-08-22910.00920.00910.00919.001210011094300
2016-08-19921.00923.00898.00899.001880017185900
2016-08-18942.00950.00918.00918.001870017431200
2016-08-17960.00961.00924.00940.003570033479000
2016-08-161024.001025.00965.00975.001490014774200
2016-08-151028.001028.001005.001013.001120011389900
2016-08-121000.001028.00999.001025.003350034067700
2016-08-10966.00973.00957.00966.0089008598100
2016-08-09976.00979.00967.00979.001350013118400
2016-08-08994.00994.00955.00976.001940018945900
2016-08-051000.001000.00991.00994.001100010950300
2016-08-041003.001008.00996.001005.001160011623300
2016-08-031019.001023.00989.001002.001220012239700
2016-08-021042.001050.001027.001028.0043004447800
2016-08-011058.001068.001040.001059.0094009921700
2016-07-291036.001073.001022.001058.001370014319500
2016-07-281067.001073.001032.001040.001100011510600
2016-07-271060.001079.001044.001076.002160023067400
2016-07-261071.001071.001045.001045.001590016850000
2016-07-251080.001080.001056.001070.002340025117000
2016-07-221024.001045.001022.001044.001190012276200
2016-07-211066.001066.001035.001038.0091009525600
2016-07-201057.001059.001041.001059.0081008519400
2016-07-191063.001070.001054.001065.001520016150700
2016-07-151066.001075.001055.001062.001660017678800
2016-07-141055.001080.001055.001066.001260013443300
2016-07-131087.001087.001064.001070.004010043188700
2016-07-121082.001086.001066.001079.002470026658500
2016-07-111032.001088.001032.001082.002840030436700
2016-07-081061.001061.001023.001031.002140022286000
2016-07-071055.001068.001044.001055.002120022372900
2016-07-061038.001070.001020.001059.004340045171900
2016-07-051040.001062.001038.001058.001980020753400
2016-07-041068.001079.001014.001043.003200033626100
2016-07-011068.001088.001066.001088.003380036415900
2016-06-301053.001076.001034.001068.008140085918900
2016-06-291022.001030.001011.001023.002710027694700
2016-06-28968.001020.00968.001005.003630036448200
2016-06-27955.001010.00955.00997.004960049180100
2016-06-241020.001023.00887.00940.008670083725800
2016-06-23966.00997.00955.00997.004150040473600
2016-06-22960.00965.00931.00965.001940018342200
2016-06-21940.00959.00939.00959.002180020708600
2016-06-20929.00952.00929.00946.001530014444700
2016-06-17906.00926.00903.00920.001940017799200
2016-06-16908.00914.00900.00903.001940017534900
2016-06-15904.00923.00904.00908.001460013289600
2016-06-14922.00928.00892.00908.003390030862900
2016-06-13952.00955.00926.00929.002070019427700
2016-06-10970.00975.00939.00967.005440052584900
2016-06-09965.00965.00945.00958.001540014724300
2016-06-08966.00966.00947.00965.001880018034400
2016-06-07966.00966.00955.00966.00103009907500
2016-06-06956.00968.00937.00968.002350022502100
2016-06-03935.00970.00935.00965.002840027313600
2016-06-02948.00949.00920.00939.001290012069000
2016-06-01952.00966.00945.00963.002170020793400
2016-05-31952.00954.00949.00954.00102009714700
2016-05-30950.00952.00949.00952.0077007317600
2016-05-27953.00955.00941.00955.002110020090900
2016-05-26950.00955.00933.00953.003150029911200
2016-05-25940.00950.00939.00950.002400022680800
2016-05-24931.00942.00931.00940.001450013553600
2016-05-23921.00932.00921.00931.001810016776200
2016-05-20915.00927.00915.00921.002110019426700
2016-05-19920.00928.00890.00920.003220029519200
2016-05-18915.00932.00915.00920.003200029467600
2016-05-17935.00940.00918.00937.002550023751400
2016-05-16927.00935.00926.00926.001150010682500
2016-05-13940.00950.00922.00940.004810045178100
2016-05-12901.00948.00901.00945.005320049839000
2016-05-11889.00947.00889.00939.009440087029400
2016-05-10820.00835.00814.00831.001280010591400
2016-05-09812.00817.00809.00816.0060004884800
2016-05-06806.00808.00795.00803.001860014866000
2016-05-02798.00810.00789.00804.002230017810300
2016-04-28840.00849.00827.00832.002750023040400
2016-04-27835.00836.00820.00829.00118009805000
2016-04-26849.00849.00821.00825.001590013317600
2016-04-25844.00845.00830.00845.001920016125800
2016-04-22837.00838.00824.00835.001210010071700
2016-04-21827.00837.00819.00835.002130017655600
2016-04-20813.00813.00806.00812.0081006564200
2016-04-19808.00810.00795.00810.0065005241200
2016-04-18797.00797.00781.00787.001550012228000
2016-04-15818.00830.00806.00808.001450011854200
2016-04-14794.00819.00793.00818.001550012461000
2016-04-13785.00793.00780.00785.0089006968900
2016-04-12785.00785.00772.00776.00105008168600
2016-04-11785.00786.00763.00785.00116009007600
2016-04-08795.00806.00781.00783.002120016801500
2016-04-07807.00821.00797.00803.00117009395700
2016-04-06818.00822.00802.00805.0091007358900
2016-04-05834.00834.00805.00805.001470011934200
2016-04-04818.00838.00805.00838.002480020397700
2016-04-01869.00869.00818.00818.002440020226500
2016-03-31863.00870.00856.00870.001280011076800
2016-03-30870.00871.00859.00870.0061005284600
2016-03-29867.00874.00857.00872.002150018622700
2016-03-28864.00900.00864.00900.004840042438600
2016-03-25877.00877.00859.00868.002590022531000
2016-03-24859.00869.00859.00865.002440021026100
2016-03-23884.00884.00860.00874.002600022669600
2016-03-22874.00888.00860.00888.002420021064700
2016-03-18883.00886.00853.00862.002550021987200

   ※ 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