[9133 JQスタンダード] 東栄リファ 日足 時系列データ

[9133 JQスタンダード] 東栄リファ (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12260.00260.00256.00256.002900745900
2013-07-11267.00267.00261.00261.0030078900
2013-07-10262.00267.00262.00267.001300345500
2013-07-09263.00263.00262.00262.002100550300
2013-07-08262.00263.00260.00263.002300601600
2013-07-05256.00260.00256.00259.001200310500
2013-07-04258.00258.00257.00257.00400103100
2013-07-03259.00260.00258.00258.002700698200
2013-07-02256.00258.00256.00258.00500128700
2013-07-01254.00255.00254.00255.0030076300
2013-06-28251.00254.00250.00254.00400100500
2013-06-27253.00253.00250.00250.002000501200
2013-06-26256.00257.00256.00256.00900230500
2013-06-25256.00256.00256.00256.001800460800
2013-06-24253.00253.00253.00253.0020050600
2013-06-21250.00250.00250.00250.0010025000
2013-06-2000
2013-06-19254.00254.00252.00254.001200304200
2013-06-18255.00255.00255.00255.0010025500
2013-06-17250.00254.00250.00254.00114002851500
2013-06-14247.00251.00247.00250.003400847900
2013-06-13246.00246.00246.00246.0010024600
2013-06-12242.00246.00242.00246.001200290800
2013-06-11248.00248.00240.00242.002600634000
2013-06-10248.00248.00248.00248.0010024800
2013-06-07255.00255.00245.00245.003600893600
2013-06-06255.00262.00255.00260.0089002273400
2013-06-05258.00260.00256.00260.00900232000
2013-06-04259.00259.00258.00258.001700439100
2013-06-03252.00258.00252.00258.0045001148900
2013-05-31251.00252.00250.00252.003000751000
2013-05-30248.00260.00247.00247.003600900300
2013-05-29249.00251.00247.00251.001800447300
2013-05-28250.00251.00249.00249.003300824000
2013-05-27256.00256.00247.00247.00106002661500
2013-05-24255.00260.00255.00257.0055001422000
2013-05-23265.00273.00252.00258.00276007250600
2013-05-22266.00268.00264.00265.0073001937400
2013-05-21263.00266.00261.00266.0080002116800
2013-05-20259.00265.00259.00261.0066001731900
2013-05-17254.00259.00251.00259.0053001366900
2013-05-16259.00259.00250.00251.00229005808600
2013-05-15268.00271.00260.00261.00132003512900
2013-05-14257.00269.00253.00268.008440022047900
2013-05-13300.00302.00297.00297.00146004367700
2013-05-10303.00303.00292.00301.00149004429300
2013-05-09300.00305.00299.00299.0091002741500
2013-05-08298.00302.00298.00299.0063001883100
2013-05-07300.00303.00297.00298.0090002697500
2013-05-02295.00296.00290.00291.0083002430200
2013-05-01301.00301.00290.00294.0071002104900
2013-04-30295.00300.00294.00300.0064001913000
2013-04-26290.00296.00288.00292.00153004496800
2013-04-25291.00295.00288.00290.00122003539500
2013-04-24292.00295.00288.00291.00106003087200
2013-04-23298.00299.00290.00296.0039001154400
2013-04-22297.00298.00288.00298.0063001853600
2013-04-19290.00295.00290.00295.001000292500
2013-04-18293.00293.00286.00288.0041001194900
2013-04-17290.00294.00290.00293.0079002301200
2013-04-16284.00290.00282.00290.0045001286900
2013-04-15288.00290.00284.00286.0086002470600
2013-04-12292.00297.00288.00289.0087002547500
2013-04-11285.00294.00285.00293.00147004253800
2013-04-10281.00285.00281.00283.002500708000
2013-04-09285.00285.00281.00282.001700481100
2013-04-08286.00286.00278.00284.0080002261300
2013-04-05279.00288.00278.00288.00105002973900
2013-04-04278.00279.00271.00279.001900526400
2013-04-03271.00277.00271.00277.003000825700
2013-04-02265.00277.00263.00277.0060001602600
2013-04-01292.00292.00272.00272.00137003870300
2013-03-29292.00294.00286.00292.0056001620900
2013-03-28305.00305.00287.00288.00158004572300
2013-03-27297.00307.00288.00307.0098002879600
2013-03-26320.00320.00302.00309.00102003155600
2013-03-25315.00324.00315.00320.00200006332500
2013-03-22324.00326.00321.00321.00136004401000
2013-03-21332.00338.00318.00330.00215007077000
2013-03-19320.00335.00310.00329.00207006708300
2013-03-18328.00330.00303.00315.003330010558100
2013-03-15289.00330.00285.00315.005530017292200
2013-03-14278.00294.00278.00292.00180005095900
2013-03-13275.00278.00274.00278.0043001183700
2013-03-12275.00280.00273.00273.0078002152700
2013-03-11275.00279.00271.00272.00135003720400
2013-03-08265.00265.00262.00265.0053001398400
2013-03-07268.00268.00262.00262.002200582400
2013-03-06269.00269.00262.00266.0085002266300
2013-03-05265.00267.00262.00262.0059001563600
2013-03-04264.00265.00264.00265.00116003062900
2013-03-01262.00264.00259.00264.00106002770000
2013-02-28263.00263.00257.00262.0090002330200
2013-02-27258.00262.00256.00261.002300597100
2013-02-26255.00262.00255.00257.003200822500
2013-02-25262.00262.00259.00259.00900234900
2013-02-22261.00261.00258.00259.002100543100
2013-02-21259.00259.00257.00257.002200568100
2013-02-20265.00265.00258.00260.0038001001600
2013-02-19264.00264.00258.00264.0070001840400
2013-02-18250.00255.00250.00254.003300829600
2013-02-15257.00257.00247.00248.0047001194200
2013-02-14257.00257.00256.00257.0057001464800
2013-02-13260.00261.00256.00258.00183004739200
2013-02-12267.00267.00263.00266.00204005416000
2013-02-08256.00265.00256.00259.00136003552800
2013-02-07261.00261.00257.00257.0049001270800
2013-02-06258.00262.00255.00260.0068001767400
2013-02-05257.00260.00254.00255.00135003472400
2013-02-04256.00258.00255.00257.003400869100
2013-02-01251.00259.00251.00252.00110002805600
2013-01-31252.00254.00250.00251.003900980800
2013-01-30253.00259.00250.00250.0099002510500
2013-01-29247.00254.00247.00250.0048001196900
2013-01-28246.00247.00245.00245.0042001031400
2013-01-25246.00246.00243.00245.003900951800
2013-01-24242.00242.00241.00241.002300556400
2013-01-23246.00246.00242.00242.0054001316600
2013-01-22241.00246.00241.00246.0075001826000
2013-01-21244.00244.00239.00242.0067001608700
2013-01-18240.00241.00237.00240.0043001026000
2013-01-17241.00243.00237.00240.0099002377300
2013-01-16243.00243.00237.00242.0092002202900
2013-01-15255.00255.00238.00245.006130014816300
2013-01-11255.00261.00251.00255.00154003940700
2013-01-10248.00260.00248.00253.00143003594600
2013-01-09248.00255.00243.00250.00118002929400
2013-01-08242.00268.00242.00251.004170010378000
2013-01-07238.00246.00238.00244.0085002061700
2013-01-04235.00245.00235.00241.00103002472200
2012-12-28238.00240.00235.00235.003700880500
2012-12-27238.00238.00238.00238.002500595000
2012-12-26227.00238.00226.00238.003900890300
2012-12-25229.00230.00224.00224.0074001682000
2012-12-21228.00228.00225.00225.00144003266400
2012-12-20236.00236.00228.00229.00138003200600
2012-12-19239.00239.00230.00232.00151003512000
2012-12-18240.00240.00232.00238.0089002091100
2012-12-17245.00245.00236.00241.00106002567100
2012-12-14228.00244.00228.00239.00350008114100
2012-12-13225.00228.00215.00225.00141003121300
2012-12-12228.00228.00225.00225.003000679400
2012-12-11230.00230.00229.00229.002800643400
2012-12-10232.00232.00229.00230.0054001242100
2012-12-07226.00232.00226.00230.0097002201000
2012-12-06229.00229.00225.00227.00164003729300
2012-12-05229.00229.00226.00227.001700388500
2012-12-04235.00235.00224.00226.00145003323900
2012-12-03229.00231.00228.00231.0071001625500
2012-11-30222.00230.00222.00230.0044001002300
2012-11-29221.00229.00221.00227.001200271800
2012-11-28228.00228.00218.00221.0062001384700
2012-11-27229.00231.00226.00228.00109002497900
2012-11-26233.00243.00226.00226.005180012059800
2012-11-22223.00225.00217.00223.00163003639200
2012-11-21219.00222.00216.00220.00110002401400
2012-11-20203.00234.00203.00227.005050010928600
2012-11-19201.00205.00199.00202.0066001327800
2012-11-16196.00200.00193.00197.00100001964400
2012-11-15195.00200.00194.00196.00135002654200
2012-11-14204.00204.00195.00200.00256005046700
2012-11-13204.00205.00190.00198.00379007486100
2012-11-12206.00215.00201.00205.0016730034486300
2012-11-09208.00238.00206.00238.0019000044436400
2012-11-08185.00188.00185.00188.00600112200
2012-11-07185.00185.00185.00185.00900166500
2012-11-06188.00188.00185.00185.00600112500
2012-11-05189.00189.00189.00189.003000567000
2012-11-02185.00185.00184.00184.0050092100
2012-11-01187.00187.00183.00183.003200596400
2012-10-31187.00187.00185.00187.002900538100
2012-10-30185.00185.00185.00185.0010018500
2012-10-29189.00189.00184.00184.004300803200
2012-10-26187.00189.00186.00189.001500280800
2012-10-25181.00183.00181.00183.0040073000
2012-10-24185.00185.00180.00180.004200767200
2012-10-23184.00184.00184.00184.0010018400
2012-10-22179.00182.00179.00182.001800323900
2012-10-19180.00180.00180.00180.00600108000
2012-10-18184.00184.00184.00184.0020036800
2012-10-1700
2012-10-16180.00180.00180.00180.0010018000
2012-10-15174.00179.00174.00179.001300227700
2012-10-12175.00179.00175.00179.001200210700
2012-10-11180.00180.00180.00180.0020036000
2012-10-10185.00185.00174.00176.00321005652900
2012-10-09185.00185.00185.00185.002100388500
2012-10-05179.00188.00179.00188.00102001830000
2012-10-04183.00184.00183.00184.001600293400
2012-10-03186.00186.00185.00185.002100388600
2012-10-0200
2012-10-01190.00190.00190.00190.002000380000
2012-09-28185.00190.00180.00190.0086001565800
2012-09-27184.00193.00184.00193.00600112100
2012-09-26192.00193.00192.00193.003400652900
2012-09-25192.00192.00192.00192.00112002150400
2012-09-24191.00194.00191.00192.001300249100
2012-09-21189.00191.00189.00191.0020038000
2012-09-20191.00191.00185.00188.004500852400
2012-09-19190.00198.00190.00196.00137002668900
2012-09-18180.00190.00180.00188.0075001410600
2012-09-14176.00177.00175.00177.00103001815900
2012-09-13172.00175.00172.00175.003000518600
2012-09-12173.00173.00171.00171.002700464400
2012-09-11170.00173.00170.00173.004100701200
2012-09-10170.00170.00170.00170.0020034000
2012-09-07170.00170.00169.00170.001000169900
2012-09-06169.00170.00169.00169.001100186000
2012-09-05173.00173.00168.00168.00252004321400
2012-09-04179.00179.00179.00179.001700304300
2012-09-03179.00179.00177.00179.00800142200
2012-08-31181.00181.00174.00175.003100548500
2012-08-3000
2012-08-29181.00181.00181.00181.0050090500
2012-08-28183.00183.00181.00181.001400255600
2012-08-27185.00186.00185.00185.004900906800
2012-08-2400
2012-08-23183.00185.00183.00185.001600294800
2012-08-22184.00184.00182.00182.00700128600
2012-08-21182.00182.00181.00181.001300236200
2012-08-20181.00182.00181.00182.001100200100
2012-08-17181.00181.00175.00180.002300410800
2012-08-16180.00185.00180.00185.003100568000
2012-08-15182.00182.00180.00180.004100739400
2012-08-14180.00181.00180.00181.00600108100
2012-08-13183.00183.00183.00183.0030054900
2012-08-10184.00185.00184.00184.0067001236000
2012-08-09183.00183.00183.00183.0040073200
2012-08-08181.00182.00181.00182.004100746100
2012-08-07181.00181.00181.00181.0050090500
2012-08-0600
2012-08-0300
2012-08-02183.00185.00183.00184.002400443100
2012-08-01184.00185.00179.00185.0081001481900
2012-07-31180.00185.00180.00184.002000361800
2012-07-30180.00180.00180.00180.00600108000
2012-07-27180.00180.00179.00179.002500449500
2012-07-26180.00180.00178.00180.005200929800
2012-07-25178.00180.00177.00180.003800677300
2012-07-24177.00177.00177.00177.00600106200
2012-07-23177.00186.00177.00179.002800510400
2012-07-20182.00182.00179.00181.00193003484000
2012-07-19182.00182.00179.00179.004000719000
2012-07-18185.00185.00178.00179.001900343900
2012-07-17187.00187.00180.00182.0071001317600
2012-07-13179.00179.00179.00179.0040071600
2012-07-12183.00183.00171.00175.00234004108900
2012-07-11185.00185.00185.00185.0040074000
2012-07-10183.00186.00183.00185.001600296700
2012-07-09186.00186.00180.00180.005200947000

   ※ 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