[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 
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
2016-03-17892.00895.00874.00894.002560022641200
2016-03-16899.00899.00879.00889.001690015019800
2016-03-15909.00909.00894.00903.001620014588900
2016-03-14899.00912.00890.00911.002570023229600
2016-03-11863.00898.00863.00893.004490039378400
2016-03-10860.00880.00858.00869.004110035713000
2016-03-09832.00852.00832.00848.002060017417400
2016-03-08832.00835.00818.00830.001730014329000
2016-03-07842.00849.00834.00837.001630013703100
2016-03-04833.00847.00827.00845.001590013333800
2016-03-03823.00834.00819.00833.001840015213700
2016-03-02830.00838.00826.00827.001470012219700
2016-03-01836.00848.00821.00826.002930024419300
2016-02-29848.00850.00805.00808.002730022381100
2016-02-26889.00895.00851.00857.001710015025800
2016-02-25846.00860.00839.00860.001270010795500
2016-02-24840.00860.00836.00846.002350019917600
2016-02-23850.00850.00830.00840.001330011204500
2016-02-22818.00848.00808.00848.001550012822300
2016-02-19838.00852.00828.00833.002110017721100
2016-02-18840.00869.00834.00843.003460029603400
2016-02-17848.00863.00809.00829.001590013223500
2016-02-16843.00870.00843.00849.003340028640600
2016-02-15835.00857.00835.00851.001270010739000
2016-02-12801.00829.00797.00798.004690038062400
2016-02-10884.00885.00813.00841.002700022666100
2016-02-09905.00915.00852.00884.002500022135300
2016-02-08912.00949.00912.00948.001370012841600
2016-02-05928.00941.00919.00932.001110010334900
2016-02-04929.00947.00928.00931.0070006553000
2016-02-03914.00948.00914.00947.001880017633600
2016-02-02905.00947.00905.00943.001910017730000
2016-02-01912.00918.00893.00918.001730015753400
2016-01-29894.00909.00879.00909.00110009862800
2016-01-28888.00897.00873.00880.002630023310400
2016-01-27886.00920.00886.00918.001650015008200
2016-01-26914.00914.00876.00880.002510022701200
2016-01-25886.00889.00856.00884.001790015754500
2016-01-22821.00871.00781.00871.003370027555000
2016-01-21797.00821.00778.00783.002770022076700
2016-01-20850.00863.00812.00812.001670013893800
2016-01-19838.00859.00836.00849.00111009406800
2016-01-18834.00868.00831.00838.002290019406000
2016-01-15854.00862.00847.00849.002040017445800
2016-01-14863.00863.00822.00829.002760023073200
2016-01-13880.00903.00850.00865.003200028030800
2016-01-12967.00967.00870.00870.004420040124800
2016-01-08955.00973.00949.00969.006300060734300
2016-01-07924.00955.00924.00950.004070038555100
2016-01-06929.00937.00919.00935.001570014613000
2016-01-05923.00943.00918.00940.003290030702700
2016-01-04907.00932.00905.00908.002470022557300
2015-12-30947.00947.00912.00925.001860017180500
2015-12-29919.00955.00918.00955.003370031637900
2015-12-28913.00933.00913.00933.001760016236100
2015-12-25930.00930.00918.00929.003390031376600
2015-12-24925.00925.00911.00922.004640042762700
2015-12-22870.00910.00870.00905.003380030273600
2015-12-21874.00889.00874.00878.002310020320100
2015-12-18889.00903.00880.00889.002330020743200
2015-12-17900.00908.00871.00876.003720032858900
2015-12-16900.00900.00880.00900.003050027096000
2015-12-15922.00927.00876.00877.002380021286500
2015-12-14927.00943.00924.00926.002330021740300
2015-12-11937.00956.00937.00955.006480061123400
2015-12-10924.00939.00915.00939.005330049381600
2015-12-09910.00910.00892.00894.00103009250300
2015-12-08886.00913.00886.00911.001790016151500
2015-12-07912.00914.00892.00894.002480022382200
2015-12-04922.00934.00901.00907.008680079061500
2015-12-03963.00963.00945.00952.002020019229400

   ※ 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