[9378 JQスタンダード] ワールドロジ 日足 時系列データ

[9378 JQスタンダード] ワールドロジ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121860.001915.001815.001890.0052089792270
2013-07-111920.001920.001812.001821.0034206389644
2013-07-101898.001929.001802.001843.0043698214878
2013-07-091900.001900.001721.001850.00573110519954
2013-07-082000.002038.001858.001929.00959518563736
2013-07-051900.001970.001801.001852.00800215048789
2013-07-041550.002011.001500.001780.002785348109592
2013-07-031649.001649.001649.001649.0024614058189
2013-07-022149.002149.002149.002149.00574012335260
2013-07-011450.001749.001450.001749.0053758569958
2013-06-281400.001510.001309.001449.00874112259226
2013-06-271500.001500.001225.001480.00888012419613
2013-06-261553.001685.001320.001420.00867913013291
2013-06-251560.001950.001471.001575.001627427776428
2013-06-241708.001814.001580.001600.00953115842246
2013-06-211740.001790.001660.001748.0041967261938
2013-06-201860.001870.001722.001800.001027318399663
2013-06-191700.001860.001576.001860.001340122544796
2013-06-181820.001878.001620.001730.002020535264956
2013-06-171810.002084.001710.001749.0075973141123772
2013-06-143100.003100.003100.003100.0080248000
2013-06-133800.003800.003800.003800.004541725200
2013-06-124500.004500.004500.004500.00106477000
2013-06-115700.005940.005300.005500.00419122948090
2013-06-105480.006550.005450.005970.00492430142280
2013-06-075000.005580.004500.005580.00804939967690
2013-06-066440.006730.005500.005500.00839950347090
2013-06-057900.007900.006500.006500.00794256348460
2013-06-047840.008030.007200.007550.00938670844980
2013-06-037250.008490.007100.008070.0015737123240350
2013-05-316210.007040.006210.007040.001169781497370
2013-05-306390.006650.006000.006040.00454728436120
2013-05-296800.006910.005810.006690.00981862601030
2013-05-285420.006540.005420.006540.001515397641100
2013-05-275500.005600.005220.005540.0017369412650
2013-05-244800.005490.004800.005490.00609731971595
2013-05-235400.005400.004610.004785.00376919142980
2013-05-225500.005580.005310.005500.00216511745550
2013-05-215310.005700.005250.005450.00554729686610
2013-05-205230.006000.005200.005390.001148864692360
2013-05-175080.005220.005000.005100.00422021168120
2013-05-165100.005150.004850.005080.0012316119805
2013-05-155480.005580.004810.005010.00556228577940
2013-05-145140.005790.004950.005480.00509027080560
2013-05-135100.005370.004910.005240.00413421369760
2013-05-104590.005300.004445.005300.00851442930850
2013-05-094500.004690.004450.004595.0012825832555
2013-05-084580.004600.004500.004600.0021549757320
2013-05-074500.004790.004500.004515.00278512724585
2013-05-024690.004690.004300.004500.00708031084585
2013-05-014600.004750.004500.004695.00229510485360
2013-04-304520.004760.004400.004740.009794477840
2013-04-264500.004545.004465.004510.00157705815
2013-04-254770.004790.004450.004545.0010484865540
2013-04-244475.004750.004450.004570.0014746678065
2013-04-234350.004800.004350.004685.00221410204200
2013-04-224530.004540.004300.004520.00302913407615
2013-04-194685.004740.004410.004500.00258211666760
2013-04-185000.005140.004530.004690.00537826345365
2013-04-175820.005820.004640.005430.00909848420260
2013-04-165120.005120.004980.005120.001459274700550
2013-04-154295.004430.004000.004420.0014436077165
2013-04-124430.004490.004050.004205.0017947661290
2013-04-114600.004700.003905.004500.00493820818445
2013-04-104900.005300.004500.004600.001412568184245
2013-04-094090.004790.004000.004790.00399018607120
2013-04-084005.004100.003800.004090.0023499372385
2013-04-054200.004200.003800.004040.00317812829005
2013-04-044010.004220.004000.004145.008263375415
2013-04-034010.004395.004010.004125.00326113732460
2013-04-024230.004230.003750.004150.0011864784430
2013-04-014250.004250.003850.004185.0021388649925
2013-03-294110.004440.004110.004250.00252010557545
2013-03-284050.004330.004010.004310.00243510099690
2013-03-274200.004500.004000.004330.00560423904710
2013-03-263955.004450.003850.003900.00425017117040
2013-03-253960.004700.003605.003850.00646027255795
2013-03-223445.004100.003220.004100.00536220824165
2013-03-213150.003500.003000.003460.00327310444810
2013-03-193190.003380.003190.003265.0026918723205
2013-03-183625.003625.003155.003195.00680922739130
2013-03-153900.004000.003625.003625.00564021580955
2013-03-144150.004320.003720.003900.001438955960240
2013-03-133700.004420.003570.004420.001686369434360
2013-03-123720.003720.003720.003720.00164610080
2013-03-114420.004420.004420.004420.00978243236440
2013-03-085420.005420.005420.005420.00450924438780
2013-03-074720.004720.004720.004720.00682632218720
2013-03-064020.004020.004000.004020.00484719484480
2013-03-053200.003320.003130.003320.001197239196105
2013-03-042560.002820.002450.002820.00964226570866
2013-03-012000.002320.001930.002320.00975221831618
2013-02-281672.001935.001661.001920.009641722972
2013-02-271670.001680.001600.001669.00269441757
2013-02-261640.001680.001639.001679.00404665991
2013-02-251699.001699.001650.001680.008471407382
2013-02-221700.001703.001645.001674.009571591899
2013-02-211571.001713.001571.001685.0016632731890
2013-02-201760.001763.001710.001731.00270467030
2013-02-191584.001748.001584.001748.0018833058623
2013-02-181799.001799.001700.001744.00491853867
2013-02-151900.001900.001800.001839.00435804794
2013-02-141900.001943.001900.001900.00195370621
2013-02-131928.001983.001901.001901.0011932293971
2013-02-121980.001980.001920.001930.005731111778
2013-02-081959.001985.001958.001984.0010892151845
2013-02-071963.001984.001958.001975.006481271795
2013-02-061960.001969.001952.001956.007191408053
2013-02-051970.001970.001960.001960.00129253528
2013-02-041957.001980.001950.001961.00377737202
2013-02-011980.001989.001951.001974.005641106893
2013-01-311999.001999.001963.001984.00321641263
2013-01-301999.001999.001900.001959.007701504389
2013-01-291951.001998.001951.001991.0033296591693
2013-01-281951.001975.001951.001968.00186363253
2013-01-251998.001998.001951.001978.00140277208
2013-01-242000.002000.001955.001980.004385411
2013-01-231955.002000.001940.002000.00387760137
2013-01-222000.002000.001937.001960.007121404732
2013-01-212010.002010.001975.002000.00296590412
2013-01-182040.002040.001965.001970.00181361716
2013-01-171955.002040.001952.001962.00203404462
2013-01-161951.001960.001931.001939.00315613113
2013-01-152000.002010.001850.001989.008511643105
2013-01-111940.002190.001902.002032.0019573865540
2013-01-101901.002195.001901.002100.0012942564893
2013-01-091972.002012.001972.002000.00152302216
2013-01-082250.002250.001950.002089.0012882779810
2013-01-072032.002032.001900.001940.0012962557181
2013-01-042046.002046.001848.001992.007641486120
2012-12-281965.002052.001965.002048.00255507390
2012-12-272080.002100.002026.002065.00192391714
2012-12-262025.002100.002025.002080.00199410272
2012-12-252350.002350.002220.002220.00429972762
2012-12-212180.002223.001910.002223.0019133979814
2012-12-202210.002210.002180.002200.00193424265
2012-12-192161.002233.002101.002229.00181394882
2012-12-182223.002230.002156.002225.00443966871
2012-12-172300.002320.002110.002237.0010352290622
2012-12-142276.002400.002212.002350.006611554409
2012-12-132223.002360.002223.002355.00388906938
2012-12-122251.002270.002210.002222.00351781147
2012-12-112270.002349.002248.002321.006161394153
2012-12-102450.002480.002271.002310.004651108998
2012-12-072400.002751.002281.002439.0027326897901
2012-12-062258.002598.002250.002398.0018514379414
2012-12-052400.002400.002250.002270.006161398383
2012-12-042280.002599.002246.002420.0020364776833
2012-12-032227.002330.002227.002330.006801564177
2012-11-302253.002300.002200.002226.005041121859
2012-11-292240.002299.002210.002299.00357798329
2012-11-282302.002370.002279.002370.00435995272
2012-11-272400.002400.002300.002321.0012622970036
2012-11-262270.002400.002270.002400.008011907674
2012-11-222600.002600.002252.002277.008031851980
2012-11-212351.002420.002225.002420.0012362945675
2012-11-202379.002770.002280.002451.005231368728
2012-11-192210.002395.002210.002280.00223505621
2012-11-162400.002460.002280.002460.005691362302
2012-11-152089.002439.002050.002438.006701503843
2012-11-142400.002400.002110.002339.00140310563
2012-11-132277.002445.002250.002445.001228291
2012-11-122309.002445.002300.002445.005911418363
2012-11-092400.002480.002400.002480.005801393432
2012-11-082377.002500.002335.002400.0012032883609
2012-11-072500.002503.002376.002376.00112279678
2012-11-062516.002610.002503.002503.0043109671
2012-11-052600.002616.002550.002616.00173446894
2012-11-022753.002753.002592.002597.00107280741
2012-11-012700.002755.002450.002755.00264671659
2012-10-312600.002763.002565.002759.003287878
2012-10-302714.002714.002564.002565.001231173
2012-10-292800.002850.002798.002840.00180507132
2012-10-262777.002830.002727.002830.00204569027
2012-10-252650.002800.002610.002800.004411185105
2012-10-242400.002600.002349.002600.00210527140
2012-10-232243.002489.002234.002336.0080189979
2012-10-222425.002425.002225.002230.0089205986
2012-10-192200.002700.001980.002422.0020765017430
2012-10-182270.002270.002200.002200.0079174499
2012-10-172025.002130.002000.002130.0070146575
2012-10-162000.002080.001860.002075.00180348824
2012-10-152240.002240.002150.002150.00715381
2012-10-122376.002389.002117.002200.002043412
2012-10-112200.002389.002200.002389.0056125269
2012-10-102390.002390.002200.002250.003375370
2012-10-092400.002400.002251.002390.00114267292
2012-10-0500
2012-10-042401.002401.002340.002380.00134320401
2012-10-032430.002431.002400.002400.002355681
2012-10-022510.002550.002510.002510.0072181920
2012-10-012551.002620.002510.002520.00121307443
2012-09-282651.002700.002550.002601.00125331438
2012-09-272550.002650.002510.002650.00233602442
2012-09-262267.002500.002255.002500.00376879141
2012-09-252650.002650.002310.002500.00368903285
2012-09-242580.002650.002320.002620.009332324823
2012-09-212498.002750.002344.002750.008832181507
2012-09-202700.002700.002548.002548.005341387451
2012-09-192755.002800.002590.002770.006881856099
2012-09-182986.002999.002770.002775.0010553047521
2012-09-142570.003130.002510.002894.0032509312330
2012-09-132256.002749.002200.002697.0018414753910
2012-09-122100.002489.002100.002281.0015443578539
2012-09-112050.002100.001980.002090.005311078703
2012-09-102170.002200.002070.002080.00444948767
2012-09-072001.002180.002001.002170.005931227062
2012-09-061905.002100.001905.002012.00413824942
2012-09-051804.001950.001755.001945.00365687153
2012-09-041803.001865.001710.001830.00526933457
2012-09-031921.001945.001810.001819.007991476744
2012-08-312040.002450.001913.001921.0021064484092
2012-08-301990.002290.001990.002290.0015193419046
2012-08-291889.002200.001800.001850.0013992690105
2012-08-282206.002320.001800.001800.0038398073849
2012-08-271925.002125.001860.002125.00521810697121
2012-08-241435.001725.001428.001725.0014822414272
2012-08-231388.001445.001388.001425.00268382428
2012-08-221399.001399.001376.001388.0086119437
2012-08-211360.001401.001355.001401.00196271422
2012-08-201400.001405.001350.001405.00117163800
2012-08-171315.001405.001315.001400.00184250572
2012-08-161300.001331.001300.001320.005571785
2012-08-151380.001397.001300.001311.00191254105
2012-08-141351.001400.001351.001360.00238322958
2012-08-131351.001376.001300.001325.00312419629
2012-08-101460.001485.001411.001411.00300425986
2012-08-091530.001530.001440.001496.00131193019
2012-08-081500.001550.001451.001550.00284427486
2012-08-071600.001600.001480.001575.00117178379
2012-08-061639.001639.001599.001600.003048236
2012-08-031679.001679.001601.001601.005588981
2012-08-021775.001775.001650.001650.0086145669
2012-08-011750.001750.001730.001730.002645460
2012-07-311779.001779.001720.001720.002849645
2012-07-301880.001880.001710.001720.0073130220
2012-07-271870.001870.001805.001805.003259073
2012-07-261793.001869.001793.001868.00107193618
2012-07-251877.001877.001784.001866.00139256831
2012-07-241839.001853.001782.001853.0082148897
2012-07-231802.001829.001802.001810.004174062
2012-07-201815.001845.001801.001842.0061110930
2012-07-191847.001847.001812.001812.002953097
2012-07-181845.001850.001845.001845.004888635
2012-07-171853.001893.001850.001850.00172323195
2012-07-131865.001910.001825.001888.00119223681
2012-07-121919.001919.001810.001880.00272500812
2012-07-111989.001989.001851.001946.00213408451
2012-07-101985.002005.001950.001960.00472926961
2012-07-092020.002085.002000.002000.009401898737

   ※ 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