[9176 JQスタンダード] 佐渡汽船 日足 時系列データ

[9176 JQスタンダード] 佐渡汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05253.00255.00253.00255.00500126800
2016-12-02252.00254.00252.00254.0046001163000
2016-12-01256.00257.00253.00254.002100536400
2016-11-30256.00256.00253.00254.003400865200
2016-11-29255.00256.00252.00254.0040001013400
2016-11-28251.00255.00251.00255.00131003300200
2016-11-25256.00258.00255.00257.001100281900
2016-11-24256.00259.00255.00256.0072001846100
2016-11-22256.00258.00255.00256.0053001355600
2016-11-21257.00260.00256.00259.0064001649700
2016-11-18262.00262.00255.00255.0045001155300
2016-11-17261.00261.00255.00260.002500644300
2016-11-16257.00258.00257.00258.0020051500
2016-11-15257.00257.00256.00256.001600409700
2016-11-14262.00263.00260.00263.001000261700
2016-11-11257.00261.00257.00261.0030077500
2016-11-10260.00262.00259.00261.00131003403500
2016-11-09260.00260.00251.00252.003700940300
2016-11-08264.00264.00260.00260.00400104700
2016-11-07262.00265.00262.00265.00800211100
2016-11-04263.00263.00262.00262.001200315400
2016-11-02265.00265.00265.00265.0010026500
2016-11-01259.00262.00255.00262.002700693700
2016-10-31262.00265.00262.00262.002500657000
2016-10-28260.00260.00260.00260.002500650000
2016-10-27258.00259.00258.00259.00700181200
2016-10-26258.00258.00254.00257.0069001760000
2016-10-25257.00259.00255.00255.00133003396000
2016-10-24256.00257.00256.00257.00700179300
2016-10-21255.00258.00255.00257.001200306500
2016-10-20257.00259.00257.00259.0020051600
2016-10-19258.00260.00258.00260.00700181300
2016-10-18255.00258.00255.00258.00184004704200
2016-10-17269.00269.00263.00263.00400106400
2016-10-14265.00269.00257.00269.001300346800
2016-10-13262.00265.00260.00265.00111002914700
2016-10-12257.00261.00256.00261.0071001835200
2016-10-11254.00254.00254.00254.0010025400
2016-10-07254.00254.00254.00254.0020050800
2016-10-06255.00255.00255.00255.00500127500
2016-10-05256.00257.00256.00257.00400102700
2016-10-0400
2016-10-03255.00255.00255.00255.0010025500
2016-09-30255.00256.00255.00256.001300331600
2016-09-29251.00254.00251.00254.001300327100
2016-09-28253.00253.00250.00251.003500877900
2016-09-27253.00253.00253.00253.0010025300
2016-09-26253.00253.00253.00253.0010025300
2016-09-23256.00256.00256.00256.00400102400
2016-09-21250.00252.00250.00251.003700927800
2016-09-20250.00250.00250.00250.00500125000
2016-09-16254.00254.00254.00254.0010025400
2016-09-15250.00257.00250.00255.0041001029900
2016-09-14256.00257.00256.00257.001100281700
2016-09-13256.00256.00256.00256.0010025600
2016-09-12251.00255.00251.00255.00600151000
2016-09-09254.00255.00251.00252.001600403700
2016-09-08255.00255.00250.00254.003100778900
2016-09-07257.00257.00257.00257.0010025700
2016-09-06255.00255.00251.00252.002700680200
2016-09-0500
2016-09-02259.00259.00259.00259.00600155400
2016-09-0100
2016-08-31259.00259.00257.00257.001300336100
2016-08-30259.00259.00257.00259.0030077500
2016-08-29255.00255.00255.00255.002000510000
2016-08-26254.00254.00252.00252.002100530900
2016-08-2500
2016-08-24252.00254.00252.00254.0020050600
2016-08-23258.00259.00258.00259.001200310700
2016-08-22255.00257.00255.00257.001200307200
2016-08-19253.00255.00253.00255.00400101500
2016-08-18250.00253.00250.00253.0030075500
2016-08-17250.00254.00249.00250.0083002072800
2016-08-16253.00254.00253.00253.00800203000
2016-08-15253.00258.00253.00258.0020051100
2016-08-12253.00258.00253.00258.0020051100
2016-08-10253.00258.00253.00253.00800202900
2016-08-09257.00258.00253.00253.001800460200
2016-08-08255.00257.00255.00257.001100282500
2016-08-05256.00256.00256.00256.0010025600
2016-08-04255.00255.00252.00252.001400353500
2016-08-0300
2016-08-0200
2016-08-01261.00261.00259.00261.001500390900
2016-07-29254.00259.00254.00259.00600153300
2016-07-28259.00259.00257.00257.0020051600
2016-07-27254.00258.00253.00258.001600406100
2016-07-26258.00258.00255.00255.001100281800
2016-07-25261.00263.00256.00258.0057001483500
2016-07-22260.00260.00256.00256.001500385200
2016-07-21259.00260.00258.00260.001600413500
2016-07-20259.00259.00259.00259.0010025900
2016-07-19254.00254.00254.00254.0020050800
2016-07-15259.00259.00254.00254.0030076700
2016-07-14258.00259.00258.00259.0020051700
2016-07-13259.00259.00259.00259.0020051800
2016-07-12258.00258.00258.00258.002400619200
2016-07-11259.00260.00250.00258.0062001584600
2016-07-08253.00259.00253.00259.0020051200
2016-07-0700
2016-07-06260.00260.00252.00252.001500387200
2016-07-05259.00259.00259.00259.00500129500
2016-07-04259.00259.00259.00259.00800207200
2016-07-01259.00259.00259.00259.0030077700
2016-06-30259.00259.00258.00259.001900492000
2016-06-29259.00259.00258.00258.0030077500
2016-06-2800
2016-06-27247.00260.00247.00260.003500891000
2016-06-24250.00253.00245.00246.002600646000
2016-06-23248.00248.00248.00248.0030074400
2016-06-22250.00250.00249.00249.001300323900
2016-06-21250.00250.00247.00247.00600149700
2016-06-20250.00250.00245.00245.0044001082400
2016-06-17253.00253.00243.00249.0092002287700
2016-06-16261.00261.00253.00253.001700433000
2016-06-15256.00265.00255.00265.002400623400
2016-06-14256.00257.00254.00257.002200561100
2016-06-13264.00264.00264.00264.00500132000
2016-06-1000
2016-06-09266.00266.00260.00260.00700183800
2016-06-08265.00265.00265.00265.00500132500
2016-06-07262.00262.00261.00261.0030078500
2016-06-06259.00260.00255.00258.00267006822900
2016-06-03266.00266.00261.00265.002700714700
2016-06-02266.00266.00260.00266.001000263600
2016-06-01264.00265.00264.00265.00600158500
2016-05-31264.00264.00264.00264.001000264000
2016-05-30262.00263.00262.00263.00500131300
2016-05-27264.00264.00263.00264.0030079100
2016-05-26264.00264.00264.00264.0010026400
2016-05-25259.00264.00259.00263.001900495800
2016-05-24260.00260.00259.00259.00600155600
2016-05-23258.00258.00258.00258.00800206400
2016-05-20264.00264.00264.00264.00600158400
2016-05-19264.00265.00264.00265.00500132200
2016-05-18264.00264.00263.00264.001400369300
2016-05-17260.00264.00260.00263.002900759300
2016-05-16259.00260.00259.00260.0030077900
2016-05-13259.00259.00259.00259.0020051800
2016-05-12257.00257.00257.00257.0010025700
2016-05-11254.00256.00254.00256.002200559000
2016-05-10257.00260.00257.00260.0020051700
2016-05-09255.00260.00255.00257.00800205200
2016-05-06257.00260.00254.00254.003300844600
2016-05-02260.00264.00257.00257.0053001377000
2016-04-28258.00260.00258.00260.001300335800
2016-04-27260.00260.00258.00258.003100804400
2016-04-26261.00262.00260.00261.002900756900
2016-04-25263.00265.00260.00261.003000785500
2016-04-22261.00265.00261.00263.00800210200
2016-04-21262.00266.00261.00262.001300341300
2016-04-20262.00266.00262.00263.001900501900
2016-04-19260.00265.00259.00262.001300341100
2016-04-18256.00266.00256.00259.0087002294600
2016-04-15258.00258.00257.00258.00800206100
2016-04-14261.00261.00258.00258.001200311100
2016-04-13256.00262.00256.00258.001300336500
2016-04-12252.00259.00252.00256.0067001696600
2016-04-11260.00260.00254.00254.0046001177800
2016-04-08257.00262.00255.00262.0067001737800
2016-04-07261.00268.00254.00260.00187004844400
2016-04-06259.00317.00256.00260.006550018354500
2016-04-05259.00265.00254.00265.00101002592400
2016-04-04259.00264.00256.00260.0056001449500
2016-04-01263.00266.00261.00262.0043001127800
2016-03-31267.00267.00263.00263.001900504600
2016-03-30264.00264.00261.00261.003400891800
2016-03-29264.00267.00264.00267.00500132400
2016-03-28264.00264.00261.00261.00800210000
2016-03-25262.00266.00262.00263.0076001995300
2016-03-24270.00270.00269.00270.00700188600
2016-03-23272.00272.00267.00267.003300881700
2016-03-22267.00270.00267.00269.003100832800
2016-03-18269.00270.00267.00267.00500134300
2016-03-17269.00270.00269.00269.001100296000
2016-03-16269.00270.00269.00270.002700727400
2016-03-15269.00270.00267.00267.00800215300
2016-03-14267.00270.00266.00269.003200861300
2016-03-11264.00267.00264.00265.001400371100
2016-03-10263.00265.00263.00263.001600421500
2016-03-09261.00265.00260.00263.0085002213000
2016-03-08260.00265.00260.00264.00600157500
2016-03-07267.00267.00260.00261.003600942000
2016-03-04267.00267.00261.00266.003400894300
2016-03-03266.00269.00266.00269.001000267200
2016-03-02267.00269.00261.00265.0049001292600
2016-03-01265.00265.00261.00265.002100552800
2016-02-29269.00270.00265.00266.0043001152000
2016-02-26264.00265.00263.00265.00900237700
2016-02-25270.00270.00263.00264.001600422800
2016-02-24268.00268.00263.00264.00800213000
2016-02-23269.00271.00265.00267.003000804600
2016-02-22263.00273.00262.00263.00133003517600
2016-02-19259.00281.00259.00280.00343009264400
2016-02-18273.00275.00266.00275.002600706700
2016-02-17277.00278.00277.00278.00400110900
2016-02-16277.00278.00267.00277.002800764000
2016-02-15268.00280.00265.00273.001600435400
2016-02-12260.00265.00256.00260.0040001039800
2016-02-10262.00273.00262.00262.002200583800
2016-02-09265.00266.00262.00262.002000527400
2016-02-08271.00271.00265.00270.001500402000
2016-02-0500
2016-02-04276.00276.00276.00276.0020055200
2016-02-03279.00279.00275.00279.00600166100
2016-02-0200
2016-02-01282.00283.00282.00283.001100310300
2016-01-29273.00274.00272.00274.001800490000
2016-01-28279.00279.00273.00273.00500137800
2016-01-27275.00278.00275.00275.00600165300
2016-01-26270.00271.00270.00270.00700189300
2016-01-25274.00276.00268.00268.00800215800
2016-01-22264.00271.00261.00267.0046001220400
2016-01-21264.00267.00260.00260.0076001989500
2016-01-20275.00275.00267.00267.00900242600
2016-01-19280.00280.00272.00277.00800222200
2016-01-18280.00280.00264.00279.0058001571700
2016-01-15283.00286.00281.00282.003000845500
2016-01-14281.00281.00280.00281.003500981100
2016-01-13288.00288.00282.00282.0052001489300
2016-01-12290.00290.00282.00282.0020057200
2016-01-08283.00290.00280.00290.0039001103300
2016-01-07286.00286.00282.00283.0036001021200
2016-01-06294.00294.00286.00289.0086002489900
2016-01-05293.00293.00293.00293.0020058600
2016-01-04298.00298.00293.00294.0040001178000
2015-12-30294.00296.00294.00296.002400707100
2015-12-29294.00295.00294.00295.002600766000
2015-12-28295.00296.00293.00296.002500736000
2015-12-25293.00301.00293.00300.0093002749800
2015-12-24301.00301.00293.00298.00147004367000
2015-12-22299.00300.00298.00299.0087002598000
2015-12-21300.00301.00298.00300.0088002638200
2015-12-18299.00302.00297.00300.0079002358900
2015-12-17300.00300.00298.00299.00500149500
2015-12-16297.00300.00297.00300.001400419000
2015-12-15300.00301.00297.00297.001600479700
2015-12-14298.00299.00294.00299.00155004601500
2015-12-11299.00314.00299.00303.00156004752200
2015-12-10299.00300.00297.00298.002000595500
2015-12-09299.00302.00296.00300.0038001134200
2015-12-08302.00303.00302.00303.001800544200
2015-12-07304.00304.00299.00302.00148004438900
2015-12-04299.00303.00298.00299.0055001651500
2015-12-03298.00300.00296.00296.0081002406500
2015-12-02296.00296.00295.00295.001500443100
2015-12-01296.00298.00294.00296.0059001743200
2015-11-30297.00298.00293.00297.0057001683800
2015-11-27295.00296.00293.00295.00101002974100

   ※ 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