[9367 JQスタンダード] 大東港 日足 時系列データ

[9367 JQスタンダード] 大東港 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12260.00260.00260.00260.001000260000
2013-07-11260.00260.00260.00260.001000260000
2013-07-10262.00262.00262.00262.00200005240000
2013-07-09258.00260.00258.00260.0060001553000
2013-07-08259.00259.00255.00255.0060001534000
2013-07-05250.00259.00247.00259.00100002524000
2013-07-04250.00251.00250.00251.002000501000
2013-07-03250.00250.00250.00250.0060001500000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25253.00253.00253.00253.001000253000
2013-06-24255.00255.00255.00255.001000255000
2013-06-21250.00255.00250.00255.003000760000
2013-06-20259.00259.00259.00259.003000777000
2013-06-19250.00250.00250.00250.001000250000
2013-06-18250.00250.00250.00250.00100002500000
2013-06-17250.00250.00250.00250.002000500000
2013-06-14245.00245.00245.00245.0070001715000
2013-06-13245.00245.00237.00245.00170004133000
2013-06-12245.00245.00245.00245.00110002695000
2013-06-1100
2013-06-10247.00247.00245.00245.004000982000
2013-06-07245.00245.00240.00240.0090002175000
2013-06-06245.00247.00245.00245.00150003677000
2013-06-05240.00242.00240.00242.0090002170000
2013-06-04238.00238.00238.00238.001000238000
2013-06-03240.00240.00240.00240.00120002880000
2013-05-31224.00238.00224.00238.0050001167000
2013-05-30235.00235.00235.00235.001000235000
2013-05-29228.00228.00228.00228.00140003192000
2013-05-28222.00222.00222.00222.002000444000
2013-05-27230.00230.00230.00230.004000920000
2013-05-24230.00238.00230.00235.0050001174000
2013-05-23238.00250.00230.00230.00260006226000
2013-05-22232.00235.00232.00235.0050001170000
2013-05-21230.00230.00230.00230.003000690000
2013-05-20230.00230.00228.00230.00250005746000
2013-05-17230.00230.00230.00230.0080001840000
2013-05-16238.00239.00235.00235.0080001899000
2013-05-15238.00239.00237.00237.00100002382000
2013-05-14237.00237.00237.00237.001000237000
2013-05-13237.00237.00237.00237.001000237000
2013-05-10240.00240.00240.00240.003000720000
2013-05-09237.00237.00237.00237.001000237000
2013-05-08239.00240.00239.00240.002000479000
2013-05-07238.00238.00238.00238.001000238000
2013-05-02237.00237.00237.00237.001000237000
2013-05-0100
2013-04-30234.00234.00234.00234.001000234000
2013-04-26237.00237.00235.00235.003000708000
2013-04-2500
2013-04-24237.00237.00237.00237.004000948000
2013-04-23239.00239.00239.00239.001000239000
2013-04-22239.00239.00239.00239.002000478000
2013-04-19238.00238.00238.00238.003000714000
2013-04-18236.00236.00236.00236.002000472000
2013-04-1700
2013-04-1600
2013-04-15245.00245.00244.00244.003000733000
2013-04-12227.00230.00227.00230.002000457000
2013-04-11240.00240.00230.00230.004000940000
2013-04-10232.00232.00220.00220.0080001815000
2013-04-09238.00238.00233.00233.002000471000
2013-04-08234.00238.00232.00238.0050001172000
2013-04-05220.00234.00220.00234.003000674000
2013-04-04222.00222.00220.00220.003000664000
2013-04-03220.00225.00220.00225.0050001105000
2013-04-02227.00227.00227.00227.002000454000
2013-04-01237.00237.00230.00230.0080001854000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25260.00260.00260.00260.002000520000
2013-03-22253.00253.00253.00253.001000253000
2013-03-21264.00264.00250.00250.00100002568000
2013-03-19269.00269.00246.00263.00150003899000
2013-03-18247.00277.00247.00277.00370009665000
2013-03-15231.00240.00231.00235.0080001886000
2013-03-1400
2013-03-13230.00230.00230.00230.001000230000
2013-03-1200
2013-03-11229.00230.00222.00222.004000911000
2013-03-08232.00232.00225.00227.0090002074000
2013-03-07235.00235.00232.00232.0050001164000
2013-03-06240.00240.00232.00232.0070001640000
2013-03-0500
2013-03-04240.00242.00239.00242.00160003842000
2013-03-01248.00248.00248.00248.0050001240000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-21227.00227.00227.00227.001000227000
2013-02-20237.00237.00227.00227.004000938000
2013-02-1900
2013-02-1800
2013-02-15229.00229.00229.00229.002000458000
2013-02-14228.00228.00228.00228.001000228000
2013-02-1300
2013-02-12228.00228.00228.00228.001000228000
2013-02-08220.00220.00220.00220.003000660000
2013-02-07220.00220.00220.00220.001000220000
2013-02-0600
2013-02-05220.00220.00220.00220.001000220000
2013-02-0400
2013-02-01224.00224.00224.00224.001000224000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18218.00222.00218.00222.004000876000
2013-01-17219.00219.00217.00217.003000654000
2013-01-1600
2013-01-15221.00221.00219.00219.003000659000
2013-01-11215.00215.00215.00215.001000215000
2013-01-10219.00219.00219.00219.00100002190000
2013-01-09220.00220.00217.00217.003000656000
2013-01-08217.00217.00217.00217.001000217000
2013-01-07215.00215.00215.00215.002000430000
2013-01-04213.00214.00213.00214.002000427000
2012-12-28210.00210.00210.00210.002000420000
2012-12-27212.00212.00211.00211.0050001059000
2012-12-26212.00212.00212.00212.001000212000
2012-12-25210.00210.00210.00210.001000210000
2012-12-21210.00210.00210.00210.001000210000
2012-12-20209.00209.00209.00209.0050001045000
2012-12-19211.00211.00210.00210.003000631000
2012-12-18208.00208.00208.00208.001000208000
2012-12-17206.00206.00206.00206.003000618000
2012-12-1400
2012-12-13210.00210.00210.00210.001000210000
2012-12-1200
2012-12-11202.00202.00202.00202.004000808000
2012-12-10202.00202.00202.00202.003000606000
2012-12-07199.00202.00199.00202.002000401000
2012-12-06201.00201.00201.00201.002000402000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30196.00201.00196.00201.002000397000
2012-11-29200.00200.00200.00200.001000200000
2012-11-2800
2012-11-27195.00195.00195.00195.002000390000
2012-11-2600
2012-11-22197.00197.00197.00197.001000197000
2012-11-21195.00195.00195.00195.001000195000
2012-11-20198.00198.00198.00198.004000792000
2012-11-19199.00200.00199.00200.003000598000
2012-11-1600
2012-11-15198.00198.00198.00198.003000594000
2012-11-14193.00193.00193.00193.001000193000
2012-11-1300
2012-11-1200
2012-11-09195.00195.00190.00190.003000580000
2012-11-08200.00200.00200.00200.001000200000
2012-11-0700
2012-11-0600
2012-11-05198.00198.00198.00198.002000396000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30195.00195.00195.00195.002000390000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24198.00198.00198.00198.001000198000
2012-10-2300
2012-10-22200.00200.00200.00200.001000200000
2012-10-19196.00206.00196.00206.0060001186000
2012-10-18201.00201.00196.00196.003000598000
2012-10-17201.00201.00201.00201.001000201000
2012-10-1600
2012-10-15197.00197.00197.00197.001000197000
2012-10-12201.00201.00201.00201.001000201000
2012-10-1100
2012-10-10197.00197.00197.00197.004000788000
2012-10-09199.00199.00199.00199.001000199000
2012-10-05199.00199.00199.00199.001000199000
2012-10-04198.00198.00198.00198.001000198000
2012-10-03201.00201.00200.00200.003000601000
2012-10-02202.00202.00202.00202.001000202000
2012-10-01203.00203.00203.00203.001000203000
2012-09-2800
2012-09-2700
2012-09-26201.00201.00201.00201.0050001005000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20208.00208.00208.00208.004000832000
2012-09-19212.00212.00212.00212.002000424000
2012-09-18210.00210.00210.00210.003000630000
2012-09-1400
2012-09-1300
2012-09-12210.00210.00210.00210.001000210000
2012-09-11204.00204.00204.00204.001000204000
2012-09-10209.00209.00209.00209.003000627000
2012-09-07212.00212.00212.00212.001000212000
2012-09-0600
2012-09-05212.00212.00211.00211.004000845000
2012-09-0400
2012-09-0300
2012-08-31214.00214.00214.00214.001000214000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27214.00214.00214.00214.004000856000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20224.00224.00224.00224.004000896000
2012-08-17216.00216.00216.00216.002000432000
2012-08-1600
2012-08-15209.00210.00209.00210.0050001048000
2012-08-14218.00218.00218.00218.002000436000
2012-08-13217.00217.00217.00217.002000434000
2012-08-10218.00218.00218.00218.003000654000
2012-08-0900
2012-08-0800
2012-08-07210.00210.00210.00210.002000420000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31202.00202.00202.00202.001000202000
2012-07-30207.00207.00202.00202.002000409000
2012-07-2700
2012-07-2600
2012-07-25220.00220.00220.00220.001000220000
2012-07-2400
2012-07-23220.00220.00220.00220.001000220000
2012-07-20222.00222.00222.00222.0050001110000
2012-07-19217.00217.00217.00217.003000651000
2012-07-18215.00215.00215.00215.002000430000
2012-07-17211.00215.00211.00215.00110002325000
2012-07-13220.00220.00219.00219.002000439000
2012-07-12217.00217.00216.00217.0060001301000
2012-07-11217.00220.00217.00218.0070001527000
2012-07-10219.00219.00217.00217.00240005254000
2012-07-09213.00215.00212.00215.003000640000

   ※ 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