[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 
2017-06-291336.001350.001333.001335.001840024656600
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
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

   ※ 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