[9367 JQスタンダード] 大東港運 日足 時系列データ

[9367 JQスタンダード] 大東港運 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23460.00462.00455.00455.0032001470800
2017-10-20463.00463.00453.00460.0048002197600
2017-10-19457.00464.00457.00457.002000915900
2017-10-18457.00460.00456.00456.00800366100
2017-10-17457.00461.00457.00458.0047002157100
2017-10-16470.00470.00463.00463.001200559800
2017-10-13460.00477.00454.00462.00192008959300
2017-10-12452.00453.00452.00453.001000452500
2017-10-11453.00460.00451.00452.0036001632800
2017-10-10459.00459.00452.00452.0034001553900
2017-10-06453.00456.00449.00455.001700769000
2017-10-05460.00460.00452.00452.002000915500
2017-10-04457.00457.00455.00455.00600273200
2017-10-03454.00455.00450.00455.0028001266900
2017-10-02458.00458.00450.00453.001800816600
2017-09-29434.00460.00434.00460.00152006859500
2017-09-28448.00448.00442.00442.001100488100
2017-09-27432.00459.00431.00445.0067002998500
2017-09-26431.00435.00431.00432.0027001167900
2017-09-25435.00435.00430.00435.002100911800
2017-09-22437.00437.00432.00432.00900391800
2017-09-21441.00441.00435.00436.001100481900
2017-09-20441.00441.00438.00440.0032001410000
2017-09-19434.00440.00434.00440.0040001744700
2017-09-15438.00440.00432.00436.0063002762600
2017-09-14430.00432.00428.00432.001700731500
2017-09-13428.00437.00428.00437.001300564000
2017-09-12435.00440.00425.00431.0056002436200
2017-09-11430.00436.00430.00434.0023001000700
2017-09-08428.00438.00427.00436.0090003895800
2017-09-07417.00423.00417.00422.001400588600
2017-09-06421.00424.00415.00416.0042001759200
2017-09-05425.00431.00422.00424.0044001866300
2017-09-04435.00440.00430.00432.0071003098300
2017-09-01428.00431.00420.00431.0057002433800
2017-08-31424.00428.00419.00427.0094004004500
2017-08-30414.00430.00414.00424.00161006772500
2017-08-29410.00412.00410.00411.001400575100
2017-08-28408.00410.00404.00410.001000407600
2017-08-25405.00408.00405.00408.0020081300
2017-08-24409.00409.00409.00409.00500204500
2017-08-23409.00410.00404.00404.0037001511600
2017-08-22409.00409.00408.00408.00900367600
2017-08-21405.00409.00404.00408.002000811100
2017-08-18409.00409.00405.00405.0027001100900
2017-08-17407.00407.00405.00407.00700284400
2017-08-16401.00407.00401.00407.002100847300
2017-08-15406.00406.00404.00404.001200486400
2017-08-14403.00404.00400.00404.001400562700
2017-08-10404.00404.00404.00404.0027001090800
2017-08-09396.00399.00390.00399.0030001181400
2017-08-08401.00407.00395.00395.002520010029200
2017-08-07400.00400.00397.00397.002000797000
2017-08-04402.00402.00399.00399.0045001801400
2017-08-03405.00405.00402.00402.00600242300
2017-08-02403.00406.00402.00406.002300928900
2017-08-01406.00406.00406.00406.001200487200
2017-07-31405.00405.00403.00404.00600242400
2017-07-28403.00404.00403.00404.00300121100
2017-07-2700
2017-07-26404.00404.00403.00403.00500201800
2017-07-25405.00405.00404.00404.00900363900
2017-07-24405.00405.00404.00404.002300930400
2017-07-21409.00410.00405.00405.001700693400
2017-07-20409.00409.00408.00408.002300940500
2017-07-19406.00406.00404.00406.001300527000
2017-07-18408.00408.00405.00405.0082003342000
2017-07-14402.00405.00402.00405.001400565000
2017-07-13400.00401.00400.00401.0030001201500
2017-07-12401.00401.00400.00400.00300120100
2017-07-11401.00402.00398.00400.0037001477200
2017-07-10398.00400.00398.00399.00162006448200
2017-07-07402.00405.00401.00405.0039001570400
2017-07-06402.00402.00400.00400.0058002320800
2017-07-05403.00403.00401.00401.001300521900
2017-07-04397.00400.00397.00400.0036001436600
2017-07-03397.00400.00397.00397.0047001872200
2017-06-30395.00397.00395.00397.00700276900
2017-06-29395.00395.00395.00395.00400158000
2017-06-28396.00396.00395.00395.00500197700
2017-06-27400.00400.00399.00399.002000799800
2017-06-26396.00396.00396.00396.00500198000
2017-06-2300
2017-06-22399.00399.00397.00397.00400159200
2017-06-2100
2017-06-20395.00395.00390.00392.0030001181100
2017-06-19391.00393.00390.00392.001800705500
2017-06-16385.00390.00385.00390.001100424500
2017-06-15390.00390.00385.00386.0044001701800
2017-06-14384.00385.00384.00384.0031001191700
2017-06-13384.00385.00384.00385.002000769000
2017-06-12381.00384.00381.00384.00300114600
2017-06-09384.00384.00380.00381.0054002066000
2017-06-08384.00384.00384.00384.00700268800
2017-06-07380.00380.00380.00380.001000380000
2017-06-06381.00385.00380.00385.0035001345000
2017-06-05380.00381.00380.00381.002000760600
2017-06-02379.00379.00378.00379.001900720000
2017-06-01378.00379.00378.00379.0042001588400
2017-05-31382.00382.00380.00380.001300495400
2017-05-30381.00382.00381.00382.00300114500
2017-05-29381.00381.00381.00381.00600228600
2017-05-26380.00381.00380.00381.001300494200
2017-05-25373.00380.00373.00380.001500564300
2017-05-24372.00375.00372.00373.001500560000
2017-05-23371.00373.00371.00372.001700631400
2017-05-22379.00379.00371.00371.002500940600
2017-05-19380.00380.00378.00378.0031001176300
2017-05-18375.00375.00373.00375.0040001497900
2017-05-17376.00377.00375.00375.0027001015400
2017-05-16383.00383.00376.00376.0080003031300
2017-05-15382.00385.00382.00382.0045001721400
2017-05-12384.00384.00381.00383.002500958500
2017-05-11385.00385.00381.00383.001600613000
2017-05-10379.00385.00379.00383.0049001864800
2017-05-09377.00384.00377.00384.002500945600
2017-05-08384.00385.00384.00385.00600230700
2017-05-02381.00384.00381.00383.001600612200
2017-05-01382.00383.00382.00382.002300879900
2017-04-28379.00379.00376.00377.001900716300
2017-04-27378.00379.00377.00377.00800302900
2017-04-26375.00375.00374.00375.002300862100
2017-04-25369.00375.00369.00373.002600967000
2017-04-24379.00380.00375.00375.001200452300
2017-04-2100
2017-04-20378.00378.00371.00371.0035001321800
2017-04-19375.00378.00375.00377.001400528000
2017-04-18371.00376.00371.00376.0027001010800
2017-04-17375.00375.00368.00371.001400523300
2017-04-14363.00370.00363.00369.001600588000
2017-04-13363.00363.00363.00363.001000363000
2017-04-12365.00365.00359.00361.0035001267900
2017-04-11375.00375.00365.00365.0046001691500
2017-04-10371.00371.00366.00368.0043001586200
2017-04-07358.00368.00352.00366.00109003922500
2017-04-06378.00385.00357.00357.00145005315600
2017-04-05377.00384.00376.00377.001900716700
2017-04-04387.00387.00376.00376.0045001710900
2017-04-03385.00387.00383.00385.0051001964800
2017-03-31394.00394.00391.00391.002100825400
2017-03-30400.00400.00395.00397.002100831100
2017-03-29403.00403.00391.00398.00114004539500
2017-03-28419.00421.00416.00421.0083003478200
2017-03-27418.00420.00416.00417.0058002424000
2017-03-24420.00420.00418.00418.0034001427100
2017-03-23419.00419.00416.00419.0049002048600
2017-03-22415.00418.00415.00418.002100874800
2017-03-21415.00418.00415.00415.0039001622000
2017-03-17417.00417.00413.00414.0044001829100
2017-03-16419.00420.00418.00418.0034001423000
2017-03-15420.00420.00416.00419.0044001839800
2017-03-14419.00420.00418.00420.001600671500
2017-03-13420.00420.00419.00419.002300964300
2017-03-10418.00419.00418.00418.0057002383200
2017-03-09416.00417.00413.00416.0043001784500
2017-03-08418.00418.00417.00417.00900375500
2017-03-07415.00418.00414.00418.0031001288400
2017-03-06416.00416.00413.00415.002300954000
2017-03-03412.00416.00411.00414.001600661100
2017-03-02413.00418.00410.00410.0029001198200
2017-03-01412.00416.00412.00412.0036001491100
2017-02-28412.00412.00410.00410.00900369200
2017-02-27411.00413.00409.00410.0044001809100
2017-02-24409.00413.00404.00411.001900776400
2017-02-23410.00410.00405.00405.0048001963300
2017-02-22416.00416.00413.00413.00500207400
2017-02-21406.00411.00404.00408.0040001630200
2017-02-20409.00409.00404.00404.0026001060000
2017-02-17404.00408.00403.00408.002100848900
2017-02-16409.00409.00400.00400.0051002055900
2017-02-15408.00408.00408.00408.0034001387200
2017-02-14406.00406.00405.00406.001900771000
2017-02-13403.00405.00403.00405.002000806700
2017-02-10402.00402.00401.00401.0027001085300
2017-02-09397.00401.00397.00401.0051002032100
2017-02-08398.00398.00392.00394.0042001654300
2017-02-07393.00394.00391.00391.0036001415300
2017-02-06396.00396.00394.00394.001700672000
2017-02-03393.00394.00393.00393.0042001651600
2017-02-02392.00392.00392.00392.0043001685600
2017-02-01392.00392.00391.00391.00700274300
2017-01-31392.00394.00392.00392.0034001333000
2017-01-30401.00401.00388.00392.0093003660100
2017-01-27401.00403.00399.00402.0030001204400
2017-01-26401.00404.00400.00400.0039001566900
2017-01-25399.00401.00399.00401.00900360700
2017-01-24402.00402.00400.00400.001700682300
2017-01-23402.00403.00402.00402.00900362100
2017-01-20403.00405.00403.00403.0035001410700
2017-01-19396.00396.00395.00395.0052002056000
2017-01-18400.00400.00397.00397.001700677300
2017-01-17404.00407.00396.00397.0034001365200
2017-01-16409.00409.00402.00403.001600648800
2017-01-13395.00409.00395.00409.0045001782500
2017-01-12404.00404.00400.00400.00700282000
2017-01-11404.00405.00400.00400.0068002727400
2017-01-10409.00409.00404.00404.00110004485400
2017-01-06394.00397.00390.00396.0035001378400
2017-01-05395.00395.00385.00395.0045001761400
2017-01-04395.00395.00392.00393.0030001181700
2016-12-30395.00395.00395.00395.00300118500
2016-12-29389.00395.00389.00395.001700669200
2016-12-28384.00395.00384.00394.0041001601800
2016-12-27391.00391.00385.00385.0038001471900
2016-12-26390.00391.00390.00391.0040001561000
2016-12-22383.00390.00383.00390.0034001316700
2016-12-2100
2016-12-20383.00387.00381.00381.0050001915900
2016-12-19382.00383.00381.00381.0034001297300
2016-12-16382.00382.00382.00382.00300114600
2016-12-15381.00387.00381.00381.0027001031500
2016-12-14387.00387.00380.00380.00600229700
2016-12-13383.00390.00383.00387.001800700400
2016-12-1200
2016-12-09389.00390.00374.00382.0060002297400
2016-12-08388.00388.00377.00388.0095003605100
2016-12-07378.00388.00378.00388.001700653600
2016-12-06387.00388.00377.00377.002200837900
2016-12-05388.00388.00387.00387.0040001551000
2016-12-02378.00384.00378.00384.0043001628500
2016-12-01388.00388.00375.00386.0064002424500
2016-11-30388.00388.00383.00383.0027001036100
2016-11-29388.00388.00388.00388.001000388000
2016-11-28388.00388.00380.00387.002600999600
2016-11-25381.00381.00381.00381.001400533400
2016-11-24382.00383.00382.00383.001400536100
2016-11-22383.00383.00382.00382.00500191200
2016-11-21383.00383.00383.00383.0010038300
2016-11-18383.00383.00379.00381.0037001411700
2016-11-17380.00382.00369.00379.001400523200
2016-11-16378.00382.00370.00382.00115004372100
2016-11-15379.00379.00379.00379.001000379000
2016-11-14367.00368.00367.00368.0020073500
2016-11-11369.00374.00361.00361.0042001545100
2016-11-10377.00377.00361.00369.0041001535300
2016-11-09362.00362.00354.00355.0041001472800
2016-11-0800
2016-11-07357.00364.00357.00364.001200429800
2016-11-04366.00366.00356.00365.0038001372400
2016-11-02366.00370.00365.00365.002500922400
2016-11-01363.00370.00358.00370.0070002545700
2016-10-31360.00362.00357.00357.0044001583700
2016-10-28355.00355.00354.00354.001200425100
2016-10-27361.00361.00361.00361.0020072200
2016-10-26352.00352.00352.00352.00500176000
2016-10-2500
2016-10-24361.00361.00355.00356.0033001175600
2016-10-21362.00363.00362.00363.00500181200
2016-10-20364.00365.00361.00361.0050001817000
2016-10-19362.00363.00362.00363.001400507000

   ※ 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