[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 
2017-05-22398.00398.00394.00394.0048001902400
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
2016-12-12368.00372.00366.00370.00188006906600
2016-12-09365.00367.00360.00366.0056002043200
2016-12-08360.00365.00357.00365.00141005065900
2016-12-07356.00361.00356.00359.0098003520200
2016-12-06355.00359.00352.00356.0080002841700
2016-12-05354.00356.00351.00355.00110003892600
2016-12-02356.00359.00348.00354.0071002509200
2016-12-01358.00361.00356.00356.0063002257000
2016-11-30355.00359.00354.00358.0030001067300
2016-11-29354.00355.00354.00354.0040001419700
2016-11-28352.00354.00351.00354.0029001021200
2016-11-25352.00354.00351.00351.0048001686900
2016-11-24350.00351.00348.00350.0049001713600
2016-11-22350.00350.00346.00347.001600556400
2016-11-21355.00360.00344.00352.0047001668200
2016-11-18354.00363.00350.00355.0089003162600
2016-11-17354.00354.00354.00354.002500885000
2016-11-16342.00354.00342.00354.0069002408700
2016-11-15350.00350.00342.00342.001600552300
2016-11-14340.00350.00340.00350.003180011061900
2016-11-11344.00347.00339.00347.001000344900
2016-11-10326.00344.00326.00344.0055001862400
2016-11-09335.00336.00315.00319.0078002526700
2016-11-08338.00340.00338.00340.002100712900
2016-11-07335.00340.00335.00336.0059001983400
2016-11-04339.00339.00330.00330.0074002470900
2016-11-02353.00353.00344.00344.0032001125300
2016-11-01353.00354.00353.00353.0037001309300
2016-10-31358.00359.00340.00352.0097003424200
2016-10-28351.00358.00351.00358.001600570600
2016-10-27355.00355.00351.00351.001000353400
2016-10-26346.00350.00346.00350.0040001398300
2016-10-25351.00351.00344.00345.0088003054800
2016-10-24350.00358.00350.00352.001300456800
2016-10-21362.00362.00350.00358.0034001215500
2016-10-20353.00362.00353.00362.0054001925800
2016-10-19356.00357.00352.00352.001800641000
2016-10-18351.00357.00345.00351.00146005138600
2016-10-17363.00372.00357.00357.0095003455000
2016-10-14375.00375.00366.00372.0037001368600
2016-10-13376.00378.00366.00370.00105003912700
2016-10-12370.00376.00366.00373.00158005864900
2016-10-11369.00371.00364.00370.00142005228000
2016-10-07369.00369.00349.00369.00202007366700
2016-10-06366.00370.00360.00370.00183006685700
2016-10-05356.00366.00355.00366.003020010889800
2016-10-04356.00356.00349.00356.0097003431500
2016-10-03349.00357.00349.00356.00233008201100
2016-09-30343.00348.00342.00348.0095003266900
2016-09-29337.00350.00336.00347.00257008727500
2016-09-28338.00338.00333.00337.0050001669000
2016-09-27334.00338.00332.00338.0044001470800
2016-09-26332.00336.00330.00334.0056001869000
2016-09-23325.00333.00324.00330.00177005811500
2016-09-21326.00326.00320.00326.0032001036100
2016-09-20326.00327.00326.00327.0064002089100
2016-09-16318.00323.00314.00323.0080002551400
2016-09-15320.00320.00315.00318.0071002252500
2016-09-14317.00321.00313.00320.0040001256700
2016-09-13318.00322.00311.00322.00205006472800
2016-09-12320.00328.00320.00326.0081002605500
2016-09-09326.00328.00319.00326.00124004015500
2016-09-08325.00326.00319.00319.002300735600
2016-09-07322.00325.00318.00325.00105003383400
2016-09-06320.00326.00318.00325.00167005373300
2016-09-05325.00328.00315.00323.0087002782500
2016-09-02314.00321.00314.00321.0092002921100
2016-09-01314.00315.00314.00315.0045001414300
2016-08-31315.00315.00310.00314.001400439500
2016-08-30314.00314.00313.00313.002300721400
2016-08-29308.00317.00308.00315.0047001470600
2016-08-26309.00312.00307.00308.0061001882900
2016-08-25304.00307.00304.00307.0041001250400
2016-08-24303.00305.00301.00302.0073002216800
2016-08-23305.00309.00303.00303.001000305700
2016-08-22302.00308.00302.00308.002800851000
2016-08-19304.00304.00304.00304.00400121600
2016-08-18306.00309.00306.00307.002600797600
2016-08-17312.00312.00312.00312.0020062400
2016-08-16312.00312.00312.00312.0010031200
2016-08-15305.00306.00305.00306.0030091600
2016-08-12307.00308.00307.00308.0043001324000
2016-08-10301.00315.00301.00306.00109003329800
2016-08-09308.00310.00305.00306.0034001042200
2016-08-08312.00312.00310.00311.002900900500
2016-08-05309.00310.00308.00310.0046001422900
2016-08-04306.00308.00306.00308.002500768900
2016-08-03306.00308.00305.00306.002500767700
2016-08-02308.00308.00306.00308.003200985400
2016-08-01307.00308.00307.00308.0048001475500
2016-07-29307.00307.00307.00307.0034001043800
2016-07-28308.00308.00302.00307.00100003054700
2016-07-27308.00308.00308.00308.002400739200
2016-07-26306.00307.00305.00307.0042001283700
2016-07-25308.00308.00304.00305.001300396000
2016-07-22306.00306.00301.00301.002900879900
2016-07-21303.00307.00303.00305.00800244400
2016-07-20300.00309.00298.00309.0065001950700
2016-07-19300.00301.00297.00297.002900864200
2016-07-15304.00304.00297.00297.003300987900
2016-07-14307.00307.00300.00303.002400721000
2016-07-13304.00305.00304.00305.002600792500
2016-07-12296.00304.00296.00299.0070002089200
2016-07-11302.00304.00302.00304.0020060600
2016-07-08301.00301.00300.00300.00700210200
2016-07-07297.00299.00295.00299.00800237100
2016-07-06302.00302.00296.00300.003100931400
2016-07-05298.00302.00298.00302.0020060000
2016-07-04303.00303.00297.00297.0043001298700
2016-07-01300.00305.00300.00305.001500450900
2016-06-30297.00300.00297.00300.00600179100
2016-06-29297.00297.00296.00297.00900266700
2016-06-28287.00297.00286.00296.0059001701100
2016-06-27300.00300.00298.00298.002200659200
2016-06-24302.00302.00295.00300.002500743500
2016-06-23300.00308.00300.00308.00800242300
2016-06-22305.00305.00301.00301.0020060600
2016-06-21308.00310.00303.00305.0072002215500
2016-06-20304.00308.00304.00308.0020061200
2016-06-17303.00303.00303.00303.0010030300
2016-06-16309.00309.00302.00302.003200986900
2016-06-15308.00309.00305.00309.00900275800
2016-06-14309.00309.00305.00305.002700830300
2016-06-13310.00313.00308.00308.001100339600
2016-06-10324.00326.00310.00311.0049001535600
2016-06-09320.00320.00320.00320.0020064000
2016-06-08316.00316.00316.00316.00600189600
2016-06-07316.00319.00316.00319.0020063500
2016-06-0600
2016-06-03318.00320.00318.00320.001100350000
2016-06-02320.00320.00320.00320.001700544000
2016-06-01320.00323.00320.00320.002400768600
2016-05-31324.00324.00320.00320.002300740100
2016-05-30326.00326.00326.00326.001000326000
2016-05-27319.00326.00313.00325.0059001882400
2016-05-26322.00329.00322.00327.0037001202100
2016-05-25318.00322.00318.00322.0020064000
2016-05-24323.00325.00323.00323.001000323700
2016-05-23315.00324.00315.00323.001200387200
2016-05-20319.00324.00315.00315.001900609000
2016-05-19313.00320.00312.00319.0034001072800
2016-05-18312.00314.00311.00313.002800875800
2016-05-17319.00320.00312.00320.0049001565200

   ※ 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