[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 
2017-07-20255.00260.00255.00259.0096002475000
2017-07-19258.00258.00254.00255.0080002042100
2017-07-18247.00259.00246.00259.00223005555900
2017-07-14255.00261.00241.00241.008290020837800
2017-07-13252.00255.00251.00254.0048001208100
2017-07-12252.00253.00252.00252.0040001009800
2017-07-11258.00258.00251.00251.0096002444700
2017-07-10258.00258.00256.00258.0096002475300
2017-07-07257.00257.00252.00255.002400614100
2017-07-06256.00256.00252.00252.0065001646800
2017-07-05255.00255.00254.00254.002600661100
2017-07-04252.00257.00251.00252.002900734800
2017-07-03254.00258.00254.00254.002800715800
2017-06-30253.00253.00250.00250.002100528700
2017-06-29251.00253.00250.00250.0052001310100
2017-06-28250.00251.00249.00251.0076001900300
2017-06-27253.00255.00252.00252.001900480400
2017-06-26252.00256.00251.00252.00111002814600
2017-06-23250.00251.00249.00251.0066001650900
2017-06-22246.00248.00246.00248.001000247600
2017-06-21247.00247.00244.00245.0054001327000
2017-06-20247.00247.00247.00247.00900222300
2017-06-19246.00247.00246.00247.001600393700
2017-06-16246.00246.00246.00246.00700172200
2017-06-15248.00248.00247.00247.0030074200
2017-06-14248.00248.00245.00245.001100270100
2017-06-13245.00247.00245.00247.00500122700
2017-06-1200
2017-06-09246.00247.00245.00245.001600393400
2017-06-08246.00246.00246.00246.0040098400
2017-06-07245.00245.00244.00245.001700416200
2017-06-06245.00245.00245.00245.001600392000
2017-06-05245.00254.00245.00247.0069001714000
2017-06-02243.00248.00243.00246.002200538500
2017-06-01245.00247.00245.00245.002100515000
2017-05-31245.00245.00243.00243.001200293800
2017-05-30242.00244.00242.00244.001800436500
2017-05-2900
2017-05-26246.00246.00244.00244.001000244500
2017-05-25248.00248.00244.00244.001000244400
2017-05-24246.00248.00246.00248.003300813800
2017-05-23245.00245.00245.00245.001200294000
2017-05-22243.00245.00243.00245.001500365500
2017-05-19246.00246.00246.00246.003000738000
2017-05-18243.00246.00243.00246.00500122400
2017-05-17245.00245.00245.00245.001100269500
2017-05-16244.00245.00244.00245.001100269300
2017-05-15243.00243.00243.00243.0040097200
2017-05-12241.00243.00241.00243.0052001256400
2017-05-11244.00244.00244.00244.0010024400
2017-05-10246.00246.00243.00243.001600389700
2017-05-09246.00246.00241.00245.00179004372100
2017-05-08244.00244.00239.00244.00143003453800
2017-05-02244.00244.00243.00243.001800437700
2017-05-01245.00245.00244.00244.001100269400
2017-04-28245.00245.00245.00245.0030073500
2017-04-27247.00247.00245.00245.00500123200
2017-04-26246.00246.00246.00246.003000738000
2017-04-2500
2017-04-24244.00244.00244.00244.0010024400
2017-04-21245.00246.00245.00246.00600147400
2017-04-20244.00244.00244.00244.00500122000
2017-04-19244.00244.00244.00244.0010024400
2017-04-18243.00243.00242.00242.002300558800
2017-04-17243.00243.00243.00243.0050001215000
2017-04-14242.00242.00242.00242.00500121000
2017-04-13243.00243.00241.00242.002200532500
2017-04-12242.00242.00242.00242.001400338800
2017-04-11244.00244.00242.00242.0076001848900
2017-04-10244.00245.00244.00244.0043001049600
2017-04-07245.00246.00245.00246.00500122900
2017-04-06245.00245.00244.00244.0080001959300
2017-04-05245.00245.00245.00245.0010024500
2017-04-04245.00246.00245.00245.002000490100
2017-04-03247.00247.00247.00247.0010024700
2017-03-31248.00248.00246.00246.001400347000
2017-03-30246.00246.00245.00245.001200294400
2017-03-29245.00246.00245.00246.001600392300
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

   ※ 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