[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 
2017-06-2300
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
2016-10-18363.00363.00362.00362.00700253700
2016-10-17364.00364.00363.00363.002700982400
2016-10-14362.00363.00362.00363.001700616000
2016-10-13362.00362.00362.00362.001800651600
2016-10-12369.00369.00369.00369.0010036900
2016-10-11362.00362.00362.00362.001200434400
2016-10-07361.00361.00357.00357.0029001044700
2016-10-06358.00361.00354.00361.0035001246800
2016-10-05354.00356.00354.00356.001600567600
2016-10-04358.00362.00358.00362.001400503700
2016-10-03357.00362.00357.00358.001400500800
2016-09-30365.00365.00365.00365.001000365000
2016-09-29361.00362.00360.00362.0050001805000
2016-09-2800
2016-09-27353.00353.00353.00353.001000353000
2016-09-26352.00357.00352.00357.0030001063000
2016-09-23353.00358.00353.00358.002000711000
2016-09-21353.00353.00353.00353.001000353000
2016-09-20359.00359.00351.00359.0050001787000
2016-09-16357.00357.00357.00357.001000357000
2016-09-15356.00356.00356.00356.001000356000
2016-09-1400
2016-09-13351.00356.00351.00356.002000707000
2016-09-12351.00351.00350.00350.002000701000
2016-09-09351.00351.00351.00351.002000702000
2016-09-0800
2016-09-07345.00345.00345.00345.001000345000
2016-09-06340.00342.00340.00342.0050001704000
2016-09-05339.00339.00339.00339.001000339000
2016-09-02337.00337.00337.00337.001000337000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29351.00351.00351.00351.001000351000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23351.00351.00351.00351.001000351000
2016-08-22351.00351.00351.00351.001000351000
2016-08-19354.00354.00354.00354.002000708000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15352.00352.00352.00352.002000704000
2016-08-12345.00345.00345.00345.001000345000
2016-08-10352.00353.00345.00345.0030001050000
2016-08-09340.00340.00340.00340.001000340000
2016-08-0800
2016-08-05339.00339.00339.00339.001000339000
2016-08-04345.00345.00345.00345.001000345000
2016-08-0300
2016-08-0200
2016-08-01355.00355.00355.00355.001000355000
2016-07-2900
2016-07-28355.00355.00355.00355.001000355000
2016-07-2700
2016-07-26350.00350.00350.00350.001000350000
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20359.00359.00359.00359.002000718000
2016-07-19359.00359.00348.00355.0030001062000
2016-07-15359.00359.00359.00359.0060002154000
2016-07-14340.00345.00340.00345.0030001029000
2016-07-1300
2016-07-1200
2016-07-11340.00343.00340.00340.0030001023000
2016-07-08338.00338.00338.00338.00150005070000
2016-07-07330.00335.00330.00335.0040001335000
2016-07-06325.00329.00321.00327.0090002922000
2016-07-0500
2016-07-04312.00312.00312.00312.001000312000
2016-07-0100
2016-06-3000
2016-06-29306.00306.00306.00306.001000306000
2016-06-28307.00307.00306.00306.002000613000
2016-06-2700
2016-06-24333.00333.00311.00311.00110003478000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20327.00327.00327.00327.003000981000

   ※ 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