[9323 JQ] ロジステック 日足 時系列データ

[9323 JQ] ロジステック (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-01-1700
2008-01-1600
2008-01-15551.00551.00551.00551.001000551000
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-07550.00550.00550.00550.001000550000
2008-01-0400
2007-12-2800
2007-12-27550.00550.00550.00550.0050002750000
2007-12-2600
2007-12-2500
2007-12-2100
2007-12-2000
2007-12-19547.00547.00547.00547.001000547000
2007-12-18545.00545.00545.00545.0020001090000
2007-12-1700
2007-12-1400
2007-12-1300
2007-12-1200
2007-12-1100
2007-12-1000
2007-12-0700
2007-12-0600
2007-12-0500
2007-12-0400
2007-12-0300
2007-11-3000
2007-11-2900
2007-11-2800
2007-11-2700
2007-11-2600
2007-11-2200
2007-11-2100
2007-11-2000
2007-11-19532.00559.00532.00559.00120006457000
2007-11-16533.00534.00532.00532.0070003727000
2007-11-1500
2007-11-1400
2007-11-1300
2007-11-1200
2007-11-0900
2007-11-0800
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-0200
2007-11-0100
2007-10-3100
2007-10-30541.00542.00541.00542.0020001083000
2007-10-2900
2007-10-2600
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-19545.00546.00545.00546.0020001091000
2007-10-1800
2007-10-17551.00551.00549.00549.0020001100000
2007-10-1600
2007-10-15546.00546.00546.00546.0020001092000
2007-10-12546.00546.00546.00546.001000546000
2007-10-11545.00569.00545.00546.0060003318000
2007-10-10545.00549.00545.00549.0050002734000
2007-10-0900
2007-10-05559.00559.00559.00559.0020001118000
2007-10-0400
2007-10-0300
2007-10-0200
2007-10-0100
2007-09-2800
2007-09-2700
2007-09-2600
2007-09-2500
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-18559.00559.00559.00559.0050002795000
2007-09-14559.00559.00559.00559.0020001118000
2007-09-13559.00559.00559.00559.0020001118000
2007-09-12559.00559.00559.00559.001000559000
2007-09-11559.00559.00559.00559.001000559000
2007-09-10559.00559.00559.00559.0080004472000
2007-09-07559.00559.00559.00559.0090005031000
2007-09-0600
2007-09-05558.00558.00558.00558.0030001674000
2007-09-04558.00558.00558.00558.002000011160000
2007-09-03558.00558.00558.00558.0090005022000
2007-08-31557.00558.00557.00557.001900010592000
2007-08-30559.00559.00557.00558.006800037941000
2007-08-29379.00595.00379.00559.003500018024000
2007-08-2800
2007-08-2700
2007-08-2400
2007-08-23400.00400.00364.00365.0080003071000
2007-08-2200
2007-08-2100
2007-08-2000
2007-08-1700
2007-08-1600
2007-08-1500
2007-08-1400
2007-08-1300
2007-08-1000
2007-08-09450.00450.00450.00450.001000450000
2007-08-0800
2007-08-0700
2007-08-0600
2007-08-03450.00450.00450.00450.001000450000
2007-08-0200
2007-08-0100
2007-07-3100
2007-07-3000
2007-07-2700
2007-07-2600
2007-07-2500
2007-07-2400
2007-07-2300
2007-07-2000
2007-07-1900
2007-07-1800
2007-07-1700
2007-07-13468.00468.00450.00450.002000918000
2007-07-1200
2007-07-1100
2007-07-10445.00450.00445.00450.00100004490000
2007-07-09428.00429.00428.00429.002000857000
2007-07-06409.00410.00408.00409.0050002044000
2007-07-0500
2007-07-04394.00394.00390.00390.002000784000
2007-07-03393.00400.00393.00400.0080003186000
2007-07-0200
2007-06-29355.00355.00349.00350.0050001754000
2007-06-28370.00370.00369.00369.002000739000
2007-06-2700
2007-06-26384.00385.00384.00385.0040001538000
2007-06-25384.00384.00384.00384.001000384000
2007-06-2200
2007-06-2100
2007-06-20400.00400.00400.00400.001000400000
2007-06-19425.00425.00400.00400.0060002473000
2007-06-18451.00460.00429.00429.0070003060000
2007-06-15410.00410.00410.00410.001000410000
2007-06-1400
2007-06-1300
2007-06-1200
2007-06-1100
2007-06-08405.00405.00404.00404.0030001214000
2007-06-07405.00405.00405.00405.001000405000
2007-06-0600
2007-06-0500
2007-06-0400
2007-06-0100
2007-05-3100
2007-05-30405.00405.00405.00405.001000405000
2007-05-29416.00421.00416.00420.0040001674000
2007-05-2800
2007-05-2500
2007-05-2400
2007-05-23387.00387.00387.00387.001000387000
2007-05-2200
2007-05-21376.00380.00376.00380.0030001136000
2007-05-1800
2007-05-1700
2007-05-16330.00330.00330.00330.001000330000
2007-05-15330.00330.00330.00330.001000330000
2007-05-1400
2007-05-1100
2007-05-1000
2007-05-0900
2007-05-0800
2007-05-0700
2007-05-0200
2007-05-01330.00330.00320.00320.002000650000
2007-04-2700
2007-04-26360.00360.00360.00360.001000360000
2007-04-2500
2007-04-2400
2007-04-2300
2007-04-2000
2007-04-1900
2007-04-18380.00380.00360.00360.0090003338000
2007-04-1700
2007-04-16360.00360.00360.00360.001000360000
2007-04-13357.00357.00357.00357.001000357000
2007-04-1200
2007-04-1100
2007-04-1000
2007-04-0900
2007-04-06379.00380.00360.00360.0040001497000
2007-04-0500
2007-04-0400
2007-04-03385.00385.00385.00385.001000385000
2007-04-0200
2007-03-30370.00420.00370.00400.00100004034000
2007-03-2900
2007-03-2800
2007-03-2700
2007-03-26365.00365.00365.00365.002000730000
2007-03-2300
2007-03-2200
2007-03-2000
2007-03-19420.00420.00350.00354.0090003305000
2007-03-16410.00410.00410.00410.001000410000
2007-03-15395.00395.00395.00395.001000395000
2007-03-14380.00380.00380.00380.001000380000
2007-03-1300
2007-03-1200
2007-03-0900
2007-03-0800
2007-03-07399.00400.00399.00400.002000799000
2007-03-0600
2007-03-0500
2007-03-02400.00400.00400.00400.001000400000
2007-03-0100
2007-02-28400.00402.00400.00402.0030001203000
2007-02-2700
2007-02-2600
2007-02-2300
2007-02-2200
2007-02-2100
2007-02-2000
2007-02-1900
2007-02-16350.00350.00350.00350.001000350000
2007-02-15345.00345.00345.00345.001000345000
2007-02-1400
2007-02-1300
2007-02-09340.00340.00340.00340.001000340000
2007-02-08350.00350.00350.00350.001000350000
2007-02-0700
2007-02-06349.00350.00349.00350.0040001398000
2007-02-0500
2007-02-0200
2007-02-0100
2007-01-3100
2007-01-30351.00351.00350.00350.002000701000
2007-01-2900
2007-01-26350.00350.00350.00350.001000350000
2007-01-2500
2007-01-2400
2007-01-2300
2007-01-2200
2007-01-1900
2007-01-1800
2007-01-1700
2007-01-16350.00350.00350.00350.001000350000
2007-01-15351.00356.00351.00355.0040001413000
2007-01-1200
2007-01-11350.00350.00350.00350.002000700000

   ※ 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