[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 
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
2016-05-16302.00320.00302.00320.0092002876900
2016-05-13308.00315.00300.00305.0097002942800
2016-05-12309.00316.00309.00316.0049001523300
2016-05-11305.00318.00305.00314.0078002413400
2016-05-10301.00304.00300.00303.003100935600
2016-05-09301.00301.00301.00301.0034001023400
2016-05-06299.00299.00298.00299.001300388200
2016-05-02299.00300.00296.00298.0065001936900
2016-04-28299.00302.00299.00299.002900870700
2016-04-27301.00302.00297.00299.00134004005900
2016-04-26302.00303.00299.00299.0067002019400
2016-04-25301.00306.00300.00302.0077002320600
2016-04-22303.00303.00299.00302.0071002131700
2016-04-21301.00305.00300.00302.0054001625900
2016-04-20302.00306.00302.00302.0065001975300
2016-04-19300.00303.00300.00301.0068002042500
2016-04-18304.00304.00298.00299.00115003453400
2016-04-15299.00305.00299.00304.0077002314400
2016-04-14307.00307.00300.00301.00153004644800
2016-04-13301.00307.00300.00301.0090002724700
2016-04-12296.00301.00296.00298.0080002382500
2016-04-11304.00304.00298.00298.0044001320900
2016-04-08301.00302.00295.00300.0058001736300
2016-04-07306.00307.00304.00304.0036001099700
2016-04-06311.00311.00306.00306.0063001942400
2016-04-05315.00315.00310.00311.0047001472700
2016-04-04315.00316.00315.00315.0034001072000
2016-04-01322.00322.00315.00317.0062001981200
2016-03-31327.00327.00325.00325.0037001206700
2016-03-30326.00326.00326.00326.002800912800
2016-03-29333.00333.00328.00333.0056001864300
2016-03-28334.00359.00334.00337.00157005451600
2016-03-25329.00334.00329.00334.002700900800
2016-03-24330.00338.00330.00333.001900632100
2016-03-23337.00340.00337.00338.001300440000
2016-03-22326.00334.00326.00334.00800263200
2016-03-18328.00332.00328.00329.00600197700
2016-03-17330.00337.00320.00322.0048001575800
2016-03-1600
2016-03-15334.00334.00331.00331.001900633200
2016-03-14332.00338.00332.00333.00105003495300
2016-03-11339.00340.00339.00340.0020067900
2016-03-10338.00339.00337.00339.00800270600
2016-03-09338.00338.00333.00333.00300100900
2016-03-08332.00333.00332.00332.00400132900
2016-03-07335.00335.00335.00335.00400134000
2016-03-04337.00339.00335.00335.001000337800
2016-03-03338.00338.00337.00337.002000675800
2016-03-02335.00335.00333.00335.002800935300
2016-03-01333.00333.00333.00333.0020066600
2016-02-29322.00324.00322.00324.0020064600
2016-02-26329.00331.00329.00330.001600527400
2016-02-25329.00329.00329.00329.0020065800
2016-02-24320.00320.00320.00320.0030096000
2016-02-23328.00328.00328.00328.0010032800
2016-02-22317.00326.00317.00326.002000650800
2016-02-19330.00333.00330.00333.00600199000
2016-02-18319.00330.00317.00330.001400451100
2016-02-17310.00315.00310.00315.0038001183200
2016-02-16316.00316.00313.00313.00600189000
2016-02-15310.00315.00310.00312.003200996600
2016-02-12308.00308.00302.00303.003200974200
2016-02-10319.00322.00308.00315.00173005485700
2016-02-09326.00328.00321.00324.0058001883000
2016-02-08327.00334.00323.00334.0033001081200
2016-02-05332.00333.00327.00327.0045001490500
2016-02-04335.00336.00332.00334.001500502300
2016-02-03337.00337.00334.00334.00700235600
2016-02-02333.00337.00333.00337.00700233900
2016-02-01330.00333.00329.00333.0055001817600
2016-01-29325.00328.00324.00328.0039001267600
2016-01-28327.00327.00325.00325.0036001174900
2016-01-27320.00327.00320.00327.002900932200
2016-01-26322.00322.00318.00318.0097003115300
2016-01-25322.00324.00320.00322.0033001060700
2016-01-22323.00325.00315.00318.0039001241800
2016-01-21314.00323.00314.00315.0070002206200
2016-01-20334.00334.00321.00321.0055001781200
2016-01-19327.00330.00325.00325.001900622700
2016-01-18321.00330.00321.00322.002500810100
2016-01-15325.00329.00323.00329.003000976800
2016-01-14328.00328.00321.00324.0072002328100
2016-01-13326.00330.00326.00330.001900624100
2016-01-12333.00333.00320.00321.00153004981500
2016-01-08343.00343.00335.00336.0054001816900
2016-01-07343.00343.00336.00342.0046001560300
2016-01-06344.00345.00343.00345.002200756500
2016-01-05336.00345.00336.00345.001200410300
2016-01-04340.00340.00334.00335.0051001721200
2015-12-30339.00340.00334.00335.0065002182100
2015-12-29331.00339.00331.00339.0038001261500
2015-12-28340.00340.00333.00336.0041001387200
2015-12-25327.00333.00319.00333.005090016562900
2015-12-24336.00336.00326.00327.003530011738300
2015-12-22334.00338.00333.00338.00255008515400
2015-12-21341.00342.00334.00334.00129004350900
2015-12-18346.00346.00340.00341.0049001678500
2015-12-17345.00349.00342.00345.0060002074200
2015-12-16347.00350.00343.00346.0065002258100
2015-12-15350.00351.00347.00347.0038001323500
2015-12-14346.00356.00346.00350.0061002156100
2015-12-11353.00353.00350.00353.00125004412000
2015-12-10354.00354.00353.00353.0030001061300
2015-12-09347.00350.00347.00347.0052001804800
2015-12-08348.00349.00348.00349.0032001115000
2015-12-07350.00350.00347.00347.0048001675500
2015-12-04345.00351.00345.00350.00131004538300
2015-12-03354.00354.00352.00352.0055001941400
2015-12-02355.00358.00355.00358.0035001246700
2015-12-01359.00360.00352.00360.0059002106200
2015-11-30358.00359.00356.00359.0054001935600
2015-11-27355.00356.00351.00356.0037001309300
2015-11-26357.00357.00353.00356.0039001384300

   ※ 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