[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 
2017-01-16409.00409.00402.00403.001600648800
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
2016-06-1700
2016-06-1600
2016-06-15322.00323.00322.00323.002000645000
2016-06-14320.00320.00320.00320.001000320000
2016-06-13320.00320.00320.00320.002000640000
2016-06-10321.00322.00320.00322.0040001284000
2016-06-09319.00321.00319.00321.002000640000
2016-06-0800
2016-06-07318.00318.00318.00318.001000318000
2016-06-06322.00322.00317.00318.0040001279000
2016-06-03327.00327.00325.00325.0050001629000
2016-06-02326.00327.00326.00327.003000979000
2016-06-01327.00327.00327.00327.002000654000
2016-05-3100
2016-05-30324.00326.00324.00326.0040001300000
2016-05-27329.00329.00326.00326.0080002620000
2016-05-26329.00329.00329.00329.001000329000
2016-05-25329.00329.00329.00329.002000658000
2016-05-24330.00330.00330.00330.003000990000
2016-05-23328.00340.00328.00330.0070002326000
2016-05-20340.00340.00325.00326.00210006948000
2016-05-19343.00343.00338.00338.0030001019000
2016-05-18347.00347.00347.00347.001000347000
2016-05-1700
2016-05-16354.00354.00350.00350.0040001406000
2016-05-13351.00351.00351.00351.002000702000
2016-05-12353.00353.00351.00351.0030001057000
2016-05-11357.00357.00354.00354.0030001068000
2016-05-10358.00358.00358.00358.002000716000
2016-05-09354.00354.00354.00354.0030001062000
2016-05-06361.00361.00358.00358.002000719000
2016-05-0200
2016-04-28360.00360.00353.00353.0040001430000
2016-04-27360.00360.00353.00353.0030001069000
2016-04-26353.00353.00353.00353.0030001059000
2016-04-25355.00361.00354.00354.0080002859000
2016-04-22352.00353.00352.00353.002000705000
2016-04-21352.00352.00352.00352.0030001056000
2016-04-20367.00367.00367.00367.002000734000
2016-04-19355.00360.00355.00359.0040001433000
2016-04-18354.00354.00354.00354.002000708000
2016-04-15350.00350.00345.00345.0030001045000
2016-04-14342.00343.00342.00343.002000685000
2016-04-13346.00346.00346.00346.001000346000
2016-04-12348.00348.00348.00348.002000696000
2016-04-11348.00348.00348.00348.001000348000
2016-04-08353.00353.00348.00348.0030001054000
2016-04-07355.00360.00352.00352.0050001774000
2016-04-0600
2016-04-05351.00351.00351.00351.0030001053000
2016-04-04351.00355.00351.00355.0040001408000
2016-04-01356.00356.00345.00351.0070002457000
2016-03-31364.00364.00360.00360.0040001450000
2016-03-30357.00364.00357.00364.0050001799000
2016-03-29358.00370.00356.00356.00220007928000
2016-03-28393.00393.00385.00390.0080003133000
2016-03-25392.00394.00392.00393.0060002358000
2016-03-24391.00392.00388.00391.0070002726000
2016-03-23392.00392.00392.00392.002000784000
2016-03-22389.00393.00385.00392.0040001559000
2016-03-18385.00385.00384.00384.0080003077000
2016-03-17385.00386.00385.00386.002000771000
2016-03-1600
2016-03-15385.00391.00385.00390.0050001946000
2016-03-14383.00388.00382.00383.0070002687000
2016-03-1100
2016-03-10388.00388.00388.00388.002000776000
2016-03-0900
2016-03-0800
2016-03-07387.00388.00387.00388.002000775000
2016-03-04380.00380.00380.00380.001000380000
2016-03-03376.00383.00376.00383.002000759000
2016-03-02370.00370.00370.00370.001000370000
2016-03-01370.00370.00370.00370.001000370000
2016-02-29370.00370.00370.00370.001000370000
2016-02-26375.00375.00375.00375.002000750000
2016-02-2500
2016-02-2400
2016-02-23382.00385.00376.00376.0040001528000
2016-02-22370.00374.00370.00374.002000744000
2016-02-19375.00375.00375.00375.0040001500000
2016-02-18355.00360.00355.00360.002000715000
2016-02-17357.00357.00357.00357.001000357000
2016-02-1600
2016-02-15350.00366.00350.00365.0050001781000
2016-02-12350.00350.00339.00349.0080002756000
2016-02-10359.00365.00351.00360.0070002496000
2016-02-09361.00368.00353.00353.0090003231000
2016-02-08380.00380.00354.00357.0070002531000
2016-02-05378.00378.00378.00378.001000378000
2016-02-04360.00385.00352.00385.00140005074000
2016-02-03364.00364.00364.00364.0030001092000
2016-02-02367.00375.00367.00374.0050001852000
2016-02-01369.00375.00360.00360.00220008021000
2016-01-2900
2016-01-28375.00375.00369.00369.0050001861000
2016-01-2700
2016-01-26387.00387.00376.00376.0030001150000
2016-01-25371.00387.00371.00387.0080002997000
2016-01-22380.00380.00370.00379.0060002260000
2016-01-21388.00388.00380.00380.0050001924000
2016-01-20398.00398.00388.00388.0050001958000
2016-01-19393.00398.00390.00390.0080003132000
2016-01-18393.00393.00393.00393.0030001179000
2016-01-15398.00398.00394.00394.002000792000
2016-01-1400
2016-01-13393.00398.00390.00398.0030001181000
2016-01-12396.00396.00394.00394.0050001976000
2016-01-08399.00399.00399.00399.0080003192000
2016-01-07393.00396.00393.00396.0040001575000

   ※ 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