[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 
2017-03-28246.00246.00245.00245.001200294200
2017-03-27247.00247.00243.00244.0058001421200
2017-03-24245.00247.00245.00247.0049001201600
2017-03-23246.00246.00245.00245.003500857800
2017-03-22245.00247.00243.00244.0071001733000
2017-03-21248.00248.00244.00247.0053001304200
2017-03-17247.00247.00245.00245.001800441400
2017-03-16246.00246.00245.00245.0040098300
2017-03-15244.00248.00244.00245.00119002911900
2017-03-14247.00247.00246.00246.001500369100
2017-03-13250.00250.00245.00248.003200794800
2017-03-10247.00248.00247.00247.001300321200
2017-03-09246.00249.00246.00248.0047001167200
2017-03-08245.00245.00244.00245.0045001102400
2017-03-07246.00246.00246.00246.0020049200
2017-03-06247.00247.00244.00245.00133003249000
2017-03-03248.00248.00248.00248.0020049600
2017-03-02249.00249.00246.00247.0060001484200
2017-03-01249.00249.00247.00249.003700919300
2017-02-28249.00249.00247.00248.001400348100
2017-02-27249.00249.00247.00249.002100521700
2017-02-24247.00249.00247.00249.0069001714400
2017-02-23246.00246.00246.00246.0020049200
2017-02-22246.00247.00245.00245.002200541400
2017-02-21245.00245.00245.00245.0010024500
2017-02-20249.00249.00245.00245.0045001117300
2017-02-17247.00248.00244.00244.0054001327000
2017-02-16246.00246.00246.00246.00800196800
2017-02-15247.00247.00244.00244.002900709200
2017-02-14245.00247.00245.00247.0051001252300
2017-02-13246.00246.00245.00245.0071001740300
2017-02-10246.00246.00244.00244.0048001172200
2017-02-09245.00247.00245.00247.0030073800
2017-02-08247.00247.00244.00244.002700660400
2017-02-07248.00248.00244.00247.003400834600
2017-02-06248.00249.00246.00247.00800197900
2017-02-03245.00249.00243.00245.00126003117200
2017-02-02247.00249.00244.00245.0084002066500
2017-02-01247.00248.00245.00247.003400836900
2017-01-31255.00262.00243.00247.008670021717400
2017-01-30248.00248.00246.00247.003100763900
2017-01-27246.00247.00246.00247.001000246800
2017-01-26246.00246.00245.00246.001300319100
2017-01-25247.00247.00244.00244.00700172400
2017-01-24245.00247.00242.00243.0096002339000
2017-01-23249.00249.00245.00245.001900470000
2017-01-20247.00247.00247.00247.0010024700
2017-01-19248.00248.00245.00245.0043001063900
2017-01-18246.00247.00244.00247.001400343400
2017-01-17246.00246.00244.00244.002400588000
2017-01-16245.00247.00245.00246.002800688600
2017-01-13246.00248.00244.00245.00144003528900
2017-01-12248.00248.00246.00246.00238005862500
2017-01-11248.00248.00247.00248.002000494300
2017-01-10248.00249.00246.00247.00197004871100
2017-01-06251.00251.00251.00251.002500627500
2017-01-05251.00251.00249.00249.004000999500
2017-01-04249.00251.00245.00250.00143003532500
2016-12-30246.00250.00246.00246.0051001259800
2016-12-29248.00254.00246.00247.00293007278000
2016-12-28248.00252.00248.00248.00224005587300
2016-12-27256.00257.00254.00256.00170004345400
2016-12-26253.00258.00253.00256.00111002816400
2016-12-22254.00258.00254.00254.0070001782300
2016-12-21255.00257.00254.00254.003300841700
2016-12-20254.00257.00254.00254.002500636600
2016-12-19254.00260.00254.00257.0095002445700
2016-12-16254.00256.00253.00253.00103002615100
2016-12-15256.00256.00251.00253.00104002626800
2016-12-14253.00253.00252.00252.00120003025100
2016-12-13254.00254.00253.00253.0067001697500
2016-12-12256.00256.00252.00253.0058001471000
2016-12-09255.00256.00254.00255.0040001020500
2016-12-08255.00255.00254.00254.00600152900
2016-12-07255.00256.00254.00254.002300587200
2016-12-06254.00256.00253.00256.003500888300
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

   ※ 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