[9180 JQスタンダード] 新和内航 日足 時系列データ

[9180 JQスタンダード] 新和内航 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10459.00459.00459.00459.002000918000
2013-07-0900
2013-07-08476.00476.00454.00454.0030001390000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28463.00463.00463.00463.0040001852000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17450.00450.00450.00450.001000450000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10453.00453.00453.00453.001000453000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27454.00454.00454.00454.001000454000
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-21470.00470.00460.00460.002000930000
2013-05-2000
2013-05-1700
2013-05-16461.00461.00460.00460.002000921000
2013-05-15474.00474.00474.00474.001000474000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-08481.00481.00481.00481.001000481000
2013-05-0700
2013-05-0200
2013-05-01441.00457.00441.00457.0030001339000
2013-04-30423.00423.00423.00423.001000423000
2013-04-2600
2013-04-25420.00420.00420.00420.001000420000
2013-04-2400
2013-04-23420.00420.00420.00420.002000840000
2013-04-22460.00460.00416.00416.002000876000
2013-04-19460.00460.00460.00460.001000460000
2013-04-1800
2013-04-17400.00400.00400.00400.0030001200000
2013-04-1600
2013-04-15406.00406.00406.00406.001000406000
2013-04-1200
2013-04-11395.00395.00395.00395.001000395000
2013-04-10395.00395.00395.00395.001000395000
2013-04-09390.00390.00390.00390.0030001170000
2013-04-08399.00399.00399.00399.001000399000
2013-04-05382.00382.00382.00382.001000382000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01391.00391.00390.00390.002000781000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26420.00420.00404.00404.002000824000
2013-03-25417.00417.00417.00417.001000417000
2013-03-22401.00417.00401.00417.0040001652000
2013-03-21400.00408.00400.00408.0040001624000
2013-03-19383.00396.00383.00390.0050001954000
2013-03-18422.00423.00382.00388.00110004414000
2013-03-15420.00438.00398.00398.002500010552000
2013-03-14364.00364.00364.00364.001000364000
2013-03-13365.00365.00365.00365.001000365000
2013-03-1200
2013-03-11369.00369.00369.00369.001000369000
2013-03-08361.00361.00361.00361.001000361000
2013-03-07367.00367.00365.00365.0030001097000
2013-03-0600
2013-03-05365.00365.00365.00365.001000365000
2013-03-04373.00373.00372.00372.002000745000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26365.00365.00365.00365.001000365000
2013-02-2500
2013-02-22365.00365.00365.00365.001000365000
2013-02-21372.00372.00372.00372.001000372000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15378.00389.00365.00365.0060002264000
2013-02-14377.00378.00377.00378.0030001132000
2013-02-1300
2013-02-12378.00378.00378.00378.001000378000
2013-02-0800
2013-02-07372.00372.00372.00372.0030001116000
2013-02-06370.00370.00370.00370.001000370000
2013-02-0500
2013-02-04375.00398.00366.00366.0060002263000
2013-02-01361.00361.00361.00361.001000361000
2013-01-31361.00361.00361.00361.001000361000
2013-01-3000
2013-01-2900
2013-01-28367.00367.00367.00367.001000367000
2013-01-25367.00367.00367.00367.001000367000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21375.00375.00375.00375.0030001125000
2013-01-18364.00365.00364.00365.002000729000
2013-01-1700
2013-01-16380.00380.00380.00380.001000380000
2013-01-1500
2013-01-11358.00359.00358.00359.00110003948000
2013-01-10359.00359.00358.00358.002000717000
2013-01-09359.00359.00359.00359.001000359000
2013-01-0800
2013-01-0700
2013-01-04359.00359.00359.00359.0030001077000
2012-12-28359.00359.00359.00359.0030001077000
2012-12-2700
2012-12-26360.00360.00360.00360.001000360000
2012-12-2500
2012-12-21360.00360.00360.00360.001000360000
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17360.00360.00360.00360.001000360000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10360.00360.00360.00360.001000360000
2012-12-0700
2012-12-06357.00357.00357.00357.001000357000
2012-12-05346.00350.00346.00350.0030001046000
2012-12-04355.00355.00354.00354.0030001064000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26370.00370.00370.00370.001000370000
2012-11-2200
2012-11-21362.00362.00362.00362.001000362000
2012-11-20352.00352.00352.00352.001000352000
2012-11-1900
2012-11-1600
2012-11-15377.00377.00350.00350.0040001427000
2012-11-1400
2012-11-1300
2012-11-12377.00377.00377.00377.001000377000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31377.00377.00377.00377.0030001131000
2012-10-30377.00377.00377.00377.002000754000
2012-10-29375.00375.00375.00375.002000750000
2012-10-2600
2012-10-25366.00372.00366.00372.0040001476000
2012-10-2400
2012-10-2300
2012-10-22358.00365.00358.00365.0060002155000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15398.00398.00398.00398.001000398000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26398.00398.00398.00398.001000398000
2012-09-2500
2012-09-2400
2012-09-21398.00398.00398.00398.001000398000
2012-09-2000
2012-09-19394.00394.00394.00394.001000394000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10407.00407.00407.00407.001000407000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23400.00400.00400.00400.002000800000
2012-08-2200
2012-08-21400.00400.00400.00400.001000400000
2012-08-20400.00400.00400.00400.001000400000
2012-08-1700
2012-08-1600
2012-08-15437.00437.00437.00437.001000437000
2012-08-1400
2012-08-1300
2012-08-10437.00437.00437.00437.001000437000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01425.00425.00425.00425.001000425000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23422.00422.00422.00422.001000422000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17470.00470.00470.00470.0030001410000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10470.00470.00470.00470.001000470000
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。 

Twitter