[9176 JQスタンダード] 佐渡汽 日足 時系列データ

[9176 JQスタンダード] 佐渡汽 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12267.00267.00267.00267.0010026700
2013-07-11257.00265.00257.00265.002600673200
2013-07-10273.00273.00273.00273.0020054600
2013-07-09269.00270.00269.00270.00500134900
2013-07-08265.00268.00265.00268.001800481700
2013-07-05260.00260.00260.00260.00800208000
2013-07-04271.00271.00261.00268.0044001159600
2013-07-03265.00266.00265.00266.001100292500
2013-07-02257.00267.00257.00267.001200311200
2013-07-01277.00277.00273.00273.001500414300
2013-06-28265.00275.00265.00275.001000266000
2013-06-27276.00276.00260.00270.0040001100700
2013-06-26246.00275.00246.00275.00105002815500
2013-06-2500
2013-06-24258.00258.00258.00258.0020051600
2013-06-2100
2013-06-20258.00258.00258.00258.0010025800
2013-06-19256.00257.00256.00257.00400102600
2013-06-18252.00255.00252.00255.001900483400
2013-06-17244.00247.00244.00247.00900219900
2013-06-14259.00259.00259.00259.0020051800
2013-06-13259.00259.00259.00259.001200310800
2013-06-1200
2013-06-11261.00262.00261.00261.0039001018100
2013-06-10243.00261.00243.00261.003500907900
2013-06-07241.00250.00240.00250.0072001771300
2013-06-06262.00262.00256.00256.001100283800
2013-06-05262.00262.00262.00262.0020052400
2013-06-04265.00266.00260.00266.00700185100
2013-06-03253.00264.00253.00264.00800207900
2013-05-31260.00265.00256.00265.0073001895400
2013-05-30268.00268.00256.00256.0058001505700
2013-05-29261.00261.00259.00259.002100544400
2013-05-28258.00258.00258.00258.0030077400
2013-05-2700
2013-05-24258.00268.00258.00258.002700709600
2013-05-23270.00270.00259.00259.0062001637900
2013-05-22267.00270.00266.00266.0090002404500
2013-05-21268.00268.00265.00265.001900506900
2013-05-20265.00267.00260.00267.003600955900
2013-05-17261.00263.00259.00260.001300340600
2013-05-16263.00263.00263.00263.002900762700
2013-05-15263.00264.00257.00263.003800993700
2013-05-14263.00264.00263.00264.00800211100
2013-05-13265.00266.00260.00260.0059001557000
2013-05-10268.00268.00266.00266.00800213500
2013-05-09267.00268.00266.00266.002400639500
2013-05-08268.00270.00267.00267.003500939000
2013-05-07264.00266.00264.00266.001500397000
2013-05-02265.00269.00265.00269.00800213000
2013-05-01268.00270.00268.00268.003700997600
2013-04-30266.00268.00266.00268.003500932800
2013-04-26261.00261.00260.00260.001200312100
2013-04-25260.00266.00260.00266.00800210600
2013-04-24260.00262.00258.00262.002000519200
2013-04-23256.00262.00255.00262.001500385400
2013-04-22254.00254.00254.00254.0020050800
2013-04-19262.00262.00254.00254.001200310500
2013-04-18255.00255.00254.00255.002300586100
2013-04-17265.00265.00251.00251.001400355600
2013-04-16250.00254.00250.00254.00400101000
2013-04-1500
2013-04-12251.00256.00246.00250.0089002231300
2013-04-11249.00249.00247.00249.0040099400
2013-04-10249.00253.00245.00253.0061001536200
2013-04-09242.00245.00242.00245.003100751800
2013-04-08251.00251.00244.00245.002900714400
2013-04-05249.00249.00244.00244.001300320000
2013-04-04246.00251.00246.00250.003100769500
2013-04-0300
2013-04-02242.00244.00240.00244.002900702700
2013-04-01243.00244.00239.00240.0048001157900
2013-03-29244.00244.00240.00243.00107002583300
2013-03-28244.00244.00243.00244.001200292200
2013-03-27242.00243.00242.00242.001600387700
2013-03-26245.00245.00243.00243.00800194900
2013-03-25245.00254.00241.00244.00123002992100
2013-03-22246.00253.00244.00244.003700915000
2013-03-21248.00249.00245.00248.0096002365200
2013-03-19248.00255.00244.00244.00162004053100
2013-03-18259.00260.00241.00242.00254006323100
2013-03-15244.00319.00244.00251.0021040059935400
2013-03-14242.00244.00242.00244.00900219400
2013-03-13244.00244.00244.00244.00800195200
2013-03-12241.00241.00241.00241.00700168700
2013-03-11241.00242.00241.00242.00600145100
2013-03-08241.00244.00240.00244.002300558500
2013-03-07241.00242.00241.00242.001800434500
2013-03-06239.00244.00238.00244.003300789600
2013-03-05240.00241.00238.00238.002100503800
2013-03-04239.00243.00238.00240.002800669600
2013-03-01244.00244.00244.00244.00700170800
2013-02-28244.00244.00238.00240.0053001280600
2013-02-27243.00244.00240.00244.003200779300
2013-02-26243.00243.00243.00243.0030072900
2013-02-25239.00239.00239.00239.0020047800
2013-02-22242.00243.00242.00243.004000969400
2013-02-21240.00243.00240.00240.002900700700
2013-02-20240.00240.00240.00240.001100264000
2013-02-19237.00240.00237.00240.002400574800
2013-02-18237.00238.00235.00235.0047001110800
2013-02-15243.00244.00237.00237.0076001835900
2013-02-14239.00239.00239.00239.0010023900
2013-02-13240.00240.00239.00239.002200526800
2013-02-12244.00244.00240.00243.001800435100
2013-02-08243.00243.00238.00243.0046001097300
2013-02-07248.00248.00238.00243.00147003574300
2013-02-06242.00249.00242.00248.00347008550000
2013-02-05239.00239.00238.00238.0030071500
2013-02-04236.00241.00236.00241.0043001016400
2013-02-01242.00243.00241.00242.001100266700
2013-01-31242.00242.00242.00242.003000726000
2013-01-30241.00241.00241.00241.0040096400
2013-01-29241.00241.00240.00240.001100265000
2013-01-28240.00241.00240.00241.001600384500
2013-01-25237.00240.00237.00238.0049001164100
2013-01-24241.00241.00240.00241.00500120300
2013-01-23241.00241.00241.00241.0010024100
2013-01-22242.00242.00242.00242.001400338800
2013-01-21242.00242.00242.00242.0010024200
2013-01-18240.00240.00238.00238.0020047800
2013-01-17240.00243.00236.00238.0062001482600
2013-01-16243.00243.00241.00241.0030072700
2013-01-15239.00240.00239.00240.00800191900
2013-01-11242.00242.00239.00239.00600143700
2013-01-10241.00241.00240.00241.002000481300
2013-01-09242.00242.00239.00242.0047001128700
2013-01-08240.00242.00240.00242.001500360700
2013-01-07245.00246.00240.00242.0068001645800
2013-01-04246.00246.00242.00244.002800683800
2012-12-28245.00245.00243.00243.002400587200
2012-12-27245.00245.00243.00244.0040097600
2012-12-26245.00245.00240.00240.0053001288100
2012-12-25246.00246.00241.00245.003800931400
2012-12-21246.00249.00241.00246.00234005758600
2012-12-20245.00246.00245.00246.002400590100
2012-12-19246.00246.00245.00245.0041001005500
2012-12-18241.00246.00241.00245.0045001101100
2012-12-17246.00246.00241.00242.002200535500
2012-12-14243.00245.00243.00245.001100268600
2012-12-13242.00245.00242.00242.002000486800
2012-12-12245.00245.00238.00243.0095002303500
2012-12-11245.00245.00240.00245.00140003403400
2012-12-10243.00245.00243.00245.003800929200
2012-12-07245.00246.00244.00244.003400834900
2012-12-06244.00246.00242.00243.00127003102400
2012-12-05246.00250.00243.00243.00227005568200
2012-12-0400
2012-12-0300
2012-11-30259.00259.00255.00255.001400362000
2012-11-29255.00255.00255.00255.0020051000
2012-11-28251.00251.00250.00250.0030075100
2012-11-27254.00254.00251.00251.001100276400
2012-11-26255.00255.00255.00255.00500127500
2012-11-22252.00252.00252.00252.00500126000
2012-11-21249.00250.00249.00250.0040099800
2012-11-20249.00249.00249.00249.0020049800
2012-11-19249.00249.00249.00249.00800199200
2012-11-16248.00248.00248.00248.0030074400
2012-11-1500
2012-11-14248.00248.00248.00248.0010024800
2012-11-13244.00245.00240.00242.00102002483000
2012-11-12252.00252.00252.00252.0010025200
2012-11-09250.00250.00246.00246.002900717400
2012-11-08250.00255.00250.00250.001100277200
2012-11-07259.00259.00250.00250.0095002409800
2012-11-06250.00260.00250.00260.0047001203800
2012-11-05250.00252.00245.00252.002500619400
2012-11-02251.00252.00251.00252.00800201100
2012-11-01250.00250.00250.00250.0010025000
2012-10-31253.00255.00245.00246.0080001998800
2012-10-30260.00260.00260.00260.0010026000
2012-10-29255.00255.00255.00255.0030076500
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22262.00262.00262.00262.00400104800
2012-10-1900
2012-10-1800
2012-10-17259.00259.00259.00259.0010025900
2012-10-1600
2012-10-15250.00250.00250.00250.0030075000
2012-10-12253.00253.00252.00252.0030075800
2012-10-11252.00253.00252.00253.00500126300
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03252.00260.00252.00260.0020051200
2012-10-0200
2012-10-01260.00260.00260.00260.001200312000
2012-09-28253.00253.00253.00253.00500126500
2012-09-2700
2012-09-26254.00254.00251.00251.0041001029400
2012-09-25254.00254.00254.00254.0010025400
2012-09-2400
2012-09-2100
2012-09-20256.00256.00250.00250.002500628000
2012-09-1900
2012-09-1800
2012-09-14252.00258.00252.00257.0059001491100
2012-09-13268.00268.00268.00268.0010026800
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06256.00256.00255.00255.002700689700
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31265.00265.00259.00259.001600421000
2012-08-30265.00265.00263.00263.0030079200
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23262.00262.00260.00260.002000520400
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17261.00261.00261.00261.0010026100
2012-08-16261.00261.00261.00261.0010026100
2012-08-15261.00261.00261.00261.0010026100
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08260.00260.00260.00260.001400364000
2012-08-0700
2012-08-06265.00265.00265.00265.0030079500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31289.00289.00289.00289.001000289000
2012-07-30283.00283.00283.00283.0010028300
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24275.00275.00275.00275.0010027500
2012-07-23289.00289.00275.00275.0030083900
2012-07-20285.00285.00285.00285.0020057000
2012-07-1900
2012-07-18286.00286.00286.00286.0020057200
2012-07-17286.00286.00270.00270.0020055600
2012-07-1300
2012-07-12275.00275.00275.00275.001000275000
2012-07-1100
2012-07-10265.00265.00265.00265.0010026500
2012-07-0900

   ※ 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