[9133 JQスタンダード] 東栄リーファーライン 日足 時系列データ

[9133 JQスタンダード] 東栄リーファーライン (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15630.00634.00624.00626.001590010008400
2017-12-14634.00635.00626.00633.002050012973600
2017-12-13650.00652.00633.00636.003080019760100
2017-12-12663.00667.00654.00654.00142009373700
2017-12-11665.00670.00663.00663.00112007456200
2017-12-08662.00679.00662.00675.003220021639700
2017-12-07661.00667.00653.00663.002330015327000
2017-12-06667.00672.00647.00660.004340028432100
2017-12-05687.00689.00663.00676.005810039593800
2017-12-04670.00728.00659.00681.00170000116999000
2017-12-01679.00709.00634.00640.00179500119385000
2017-11-30602.00618.00602.00609.004540027786400
2017-11-29605.00615.00602.00603.00128007774100
2017-11-28599.00618.00599.00618.0015790095379100
2017-11-27599.00602.00598.00599.00170100102007800
2017-11-24598.00600.00598.00600.00183800110104300
2017-11-22598.00599.00597.00598.00174300104294800
2017-11-21598.00598.00597.00598.003600021515000
2017-11-20597.00598.00597.00598.008090048331800
2017-11-17597.00599.00597.00598.009450056509700
2017-11-16596.00597.00596.00597.006490038721800
2017-11-15597.00597.00596.00596.006500038760800
2017-11-14597.00598.00596.00597.0011360067803700
2017-11-13596.00597.00596.00596.00252200150440900
2017-11-10597.00597.00596.00596.00187900112102600
2017-11-09597.00598.00596.00596.00699000417373700
2017-11-08522.00528.00518.00518.0099005163300
2017-11-07514.00528.00514.00523.001960010206500
2017-11-06531.00532.00510.00520.002270011919100
2017-11-02520.00538.00520.00531.007000037075600
2017-11-01512.00525.00512.00519.004720024465100
2017-10-31485.00512.00484.00511.005720028601200
2017-10-30480.00483.00480.00481.0041001973200
2017-10-27477.00480.00476.00479.0053002533500
2017-10-26475.00486.00472.00481.00119005672100
2017-10-25487.00487.00474.00474.0095004569200
2017-10-24476.00490.00475.00490.00167008050600
2017-10-23482.00489.00469.00478.002900013886600
2017-10-20500.00500.00475.00477.005500026762200
2017-10-19506.00535.00490.00500.00220400111739000
2017-10-18462.00484.00462.00471.00150007072500
2017-10-17478.00488.00464.00464.002110010031500
2017-10-16458.00485.00453.00484.005440025675000
2017-10-13448.00471.00448.00458.004930022479900
2017-10-12437.00450.00437.00440.004840021395800
2017-10-11420.00440.00420.00438.00191008227000
2017-10-10421.00426.00417.00422.00131005530300
2017-10-06415.00421.00414.00421.00112004687400
2017-10-05414.00420.00412.00414.0087003621100
2017-10-04413.00415.00412.00415.0033001364400
2017-10-03413.00416.00410.00412.0079003256700
2017-10-02416.00416.00412.00412.0066002740000
2017-09-29414.00418.00414.00416.0026001078600
2017-09-28413.00415.00413.00414.001800744300
2017-09-27413.00415.00412.00414.0032001323700
2017-09-26418.00418.00414.00414.001300542000
2017-09-25419.00419.00419.00419.001100460900
2017-09-22416.00416.00412.00412.0030001243400
2017-09-21420.00420.00415.00416.0073003040500
2017-09-20420.00420.00418.00418.0028001174200
2017-09-19420.00420.00417.00419.0048002012400
2017-09-15413.00415.00413.00415.001400580400
2017-09-14416.00416.00407.00408.0078003196700
2017-09-13414.00414.00412.00413.002400991100
2017-09-12413.00413.00413.00413.00300123900
2017-09-11412.00412.00407.00407.00300123100
2017-09-08406.00406.00404.00405.0027001093100
2017-09-07408.00410.00408.00410.0092003754200
2017-09-06407.00408.00406.00408.00700284700
2017-09-05413.00413.00408.00408.0035001439100
2017-09-04418.00420.00413.00413.0064002664500
2017-09-01418.00418.00413.00417.0090003734400
2017-08-31416.00418.00415.00418.001200500300
2017-08-30413.00415.00411.00415.0036001488100
2017-08-29412.00413.00409.00413.0033001356800
2017-08-28406.00412.00406.00412.002300938000
2017-08-25404.00406.00403.00406.002100850000
2017-08-24403.00404.00402.00404.001900766600
2017-08-23402.00403.00402.00403.00600241300
2017-08-22401.00401.00399.00400.00300120000
2017-08-21400.00401.00399.00399.001400559600
2017-08-18402.00403.00401.00402.001500603100
2017-08-17403.00405.00397.00405.002300920600
2017-08-16405.00405.00396.00396.002300913400
2017-08-15404.00405.00404.00405.00500202300
2017-08-14411.00411.00403.00404.002400975600
2017-08-10405.00412.00405.00412.0036001463000
2017-08-09413.00416.00400.00410.00137005600000
2017-08-08419.00421.00419.00421.0087003651200
2017-08-07415.00420.00415.00420.001300542300
2017-08-04418.00418.00414.00414.0080003329800
2017-08-03418.00419.00418.00418.0043001797700
2017-08-02420.00420.00414.00419.0036001510100
2017-08-01422.00422.00416.00420.0082003419900
2017-07-31416.00420.00416.00416.002000836900
2017-07-28421.00421.00415.00415.001300541900
2017-07-27419.00422.00419.00421.0051002141900
2017-07-26417.00417.00415.00415.0025001041900
2017-07-25414.00417.00414.00417.001100455700
2017-07-24418.00418.00418.00418.002200919600
2017-07-21418.00418.00415.00418.0050002085200
2017-07-20417.00418.00414.00415.0055002290900
2017-07-1900
2017-07-18418.00418.00412.00412.0029001202800
2017-07-14420.00420.00409.00415.0053002200600
2017-07-13416.00423.00415.00419.0052002174800
2017-07-12410.00413.00409.00413.002000821900
2017-07-11409.00412.00409.00410.0083003402700
2017-07-10407.00418.00407.00410.0079003244300
2017-07-07404.00409.00404.00409.0047001919500
2017-07-06408.00408.00404.00408.0044001790900
2017-07-05406.00408.00405.00408.00500203100
2017-07-04406.00409.00405.00405.0037001507000
2017-07-03403.00405.00403.00405.002300930500
2017-06-30403.00406.00403.00403.0040001612300
2017-06-29402.00408.00402.00408.001900768600
2017-06-28404.00404.00400.00400.002000801900
2017-06-27405.00405.00403.00403.0020080800
2017-06-26405.00405.00405.00405.001200486000
2017-06-23406.00406.00400.00405.00900363600
2017-06-22405.00407.00405.00406.002100851600
2017-06-21406.00406.00401.00401.0030001207600
2017-06-20403.00407.00403.00407.002400971600
2017-06-19410.00411.00396.00401.0077003117000
2017-06-16405.00410.00405.00409.0035001420500
2017-06-15403.00405.00403.00405.0026001052500
2017-06-14402.00403.00402.00403.00700281900
2017-06-13403.00404.00401.00402.0066002653700
2017-06-12401.00402.00399.00402.0037001481500
2017-06-09405.00405.00402.00402.0048001940700
2017-06-08410.00410.00406.00407.002300937700
2017-06-07413.00413.00408.00409.001100451200
2017-06-06411.00411.00409.00409.001300533100
2017-06-05413.00418.00408.00410.0049002020500
2017-06-02404.00409.00404.00406.001400568700
2017-06-01404.00409.00403.00403.0058002349800
2017-05-31406.00406.00403.00403.002400969000
2017-05-30404.00409.00402.00402.0050002024100
2017-05-29403.00404.00400.00404.0032001288800
2017-05-26400.00400.00397.00397.0028001117400
2017-05-25397.00400.00397.00397.0058002311700
2017-05-24395.00395.00392.00395.0042001655800
2017-05-23397.00397.00392.00392.0028001103400
2017-05-22398.00398.00394.00394.0048001902400
2017-05-19390.00397.00390.00396.0054002130400
2017-05-18393.00393.00385.00390.00194007503400
2017-05-17395.00395.00393.00395.002300906900
2017-05-16398.00398.00390.00395.00106004177800
2017-05-15398.00398.00397.00397.0036001432100
2017-05-12410.00410.00387.00397.003010011985700
2017-05-11424.00424.00417.00417.002300971400
2017-05-10424.00424.00422.00423.00900381100
2017-05-09421.00424.00417.00421.001900798400
2017-05-08429.00429.00418.00426.0058002455400
2017-05-02421.00427.00420.00427.0031001304600
2017-05-01418.00428.00418.00420.0057002408800
2017-04-28421.00425.00418.00418.0038001601500
2017-04-27416.00420.00415.00420.0040001671500
2017-04-26410.00415.00410.00414.00900371600
2017-04-25402.00410.00402.00410.0044001801500
2017-04-24402.00404.00401.00402.0068002733000
2017-04-21401.00410.00401.00410.0047001908800
2017-04-20399.00405.00399.00405.001600643700
2017-04-19398.00398.00398.00398.0010039800
2017-04-18393.00402.00393.00402.00600239000
2017-04-17390.00393.00388.00393.001800704500
2017-04-14388.00396.00388.00396.001000388800
2017-04-13388.00388.00384.00388.00800309000
2017-04-12393.00394.00390.00390.0056002196100
2017-04-11400.00400.00392.00399.002000795600
2017-04-10397.00402.00397.00397.001500599000
2017-04-07384.00397.00384.00397.00109004208900
2017-04-06399.00400.00385.00385.0088003458800
2017-04-05402.00407.00396.00396.0093003746700
2017-04-04414.00414.00385.00401.00147005943300
2017-04-03420.00420.00416.00416.0038001593300
2017-03-31425.00425.00411.00420.0029001213600
2017-03-30432.00432.00425.00426.002000857000
2017-03-29430.00434.00430.00434.001500647000
2017-03-28434.00438.00431.00436.00160006967100
2017-03-27440.00446.00435.00435.00202008903100
2017-03-24437.00437.00434.00437.0034001482500
2017-03-23434.00443.00434.00439.0023001007200
2017-03-22445.00445.00434.00434.0072003156000
2017-03-21441.00445.00440.00445.00102004504600
2017-03-17435.00441.00435.00441.0040001747600
2017-03-16438.00440.00438.00440.0069003033300
2017-03-15449.00449.00439.00439.0070003097000
2017-03-14448.00449.00444.00449.0066002943000
2017-03-13448.00448.00444.00448.0038001691400
2017-03-10446.00450.00443.00443.0084003749800
2017-03-09442.00447.00442.00442.0078003469100
2017-03-08445.00450.00439.00441.00202008984000
2017-03-07425.00437.00425.00437.00160006900100
2017-03-06423.00425.00423.00425.0040001692300
2017-03-03424.00424.00420.00420.0059002484700
2017-03-02425.00426.00420.00423.0071002999200
2017-03-01425.00426.00420.00424.00118004985700
2017-02-28424.00424.00421.00423.0030001267800
2017-02-27420.00424.00420.00424.0046001940200
2017-02-24423.00424.00418.00419.0048002016000
2017-02-23422.00426.00420.00421.002730011543000
2017-02-22425.00426.00418.00422.00104004410600
2017-02-21423.00425.00423.00424.0060002543000
2017-02-20420.00423.00419.00423.0067002818200
2017-02-17419.00423.00417.00423.0095003995700
2017-02-16421.00422.00418.00422.0024001008700
2017-02-15419.00422.00419.00420.0061002565900
2017-02-14422.00422.00416.00420.0073003058200
2017-02-13422.00425.00416.00420.0076003202200
2017-02-10421.00421.00415.00420.0089003720500
2017-02-09420.00435.00415.00422.007240030731400
2017-02-08406.00412.00405.00411.0079003225300
2017-02-07402.00404.00402.00404.002300927600
2017-02-06402.00406.00402.00406.0038001533600
2017-02-03406.00406.00402.00402.00600242900
2017-02-02405.00406.00402.00403.0048001943300
2017-02-01405.00406.00402.00405.0033001335900
2017-01-31406.00406.00400.00401.0052002088600
2017-01-30401.00406.00396.00406.0031001244800
2017-01-27400.00400.00399.00399.001700679900
2017-01-26400.00401.00400.00400.001400561100
2017-01-25402.00403.00399.00399.00700281000
2017-01-24400.00405.00397.00397.0047001884200
2017-01-23400.00405.00398.00405.0062002494600
2017-01-20398.00403.00388.00400.0064002547200
2017-01-19398.00404.00398.00404.0027001083800
2017-01-18400.00401.00395.00401.0097003858100
2017-01-17401.00401.00395.00400.001400558400
2017-01-16404.00404.00386.00396.00191007548200
2017-01-13406.00406.00402.00404.0026001047700
2017-01-12405.00408.00401.00407.0058002342000
2017-01-11400.00408.00400.00406.0070002820300
2017-01-10398.00402.00390.00400.00165006529400
2017-01-06391.00398.00391.00394.0070002754600
2017-01-05392.00395.00390.00394.00129005045800
2017-01-04394.00394.00388.00390.00103004033500
2016-12-30393.00393.00391.00391.0047001843000
2016-12-29395.00395.00386.00390.00174006775300
2016-12-28391.00394.00388.00394.0038001487000
2016-12-27386.00394.00386.00394.0035001369300
2016-12-26387.00388.00385.00385.0035001352900
2016-12-22385.00390.00385.00386.002000773500
2016-12-21386.00393.00385.00387.00178006877600
2016-12-20393.00396.00390.00391.00128005026200
2016-12-19400.00402.00373.00387.002780010703700
2016-12-16399.00425.00394.00402.007560030761000
2016-12-15371.00395.00370.00387.003970015152800
2016-12-14372.00373.00370.00370.00158005867600
2016-12-13372.00374.00370.00372.0050001859700

   ※ 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。 

Twitter