[9379 JQスタンダード] 三洋ロジ 日足 時系列データ

[9379 JQスタンダード] 三洋ロジ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-051734.001734.001734.001734.00100173400
2010-11-041735.001735.001735.001735.00200347000
2010-11-021733.001733.001733.001733.00400693200
2010-11-0100
2010-10-291735.001735.001735.001735.00100173500
2010-10-281736.001736.001736.001736.00100173600
2010-10-271733.001733.001733.001733.00100173300
2010-10-261734.001734.001734.001734.00200346800
2010-10-251733.001733.001733.001733.00200346600
2010-10-2200
2010-10-211733.001733.001733.001733.00100173300
2010-10-201733.001733.001733.001733.00200346600
2010-10-1900
2010-10-181731.001733.001731.001733.00300519700
2010-10-151732.001739.001722.001730.00400692300
2010-10-141732.001732.001732.001732.00300519600
2010-10-131733.001733.001732.001732.00400693000
2010-10-121732.001733.001732.001733.00200346500
2010-10-081732.001732.001732.001732.007001212400
2010-10-071732.001732.001732.001732.00500866000
2010-10-061732.001732.001732.001732.00100173200
2010-10-051737.001737.001737.001737.00100173700
2010-10-0400
2010-10-0100
2010-09-301749.001749.001740.001740.00400698700
2010-09-291734.001734.001734.001734.00100173400
2010-09-281733.001733.001733.001733.00100173300
2010-09-271732.001735.001732.001735.00400693700
2010-09-2400
2010-09-2200
2010-09-211732.001732.001732.001732.00100173200
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-141732.001732.001732.001732.007001212400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-071734.001734.001734.001734.00100173400
2010-09-061732.001733.001732.001733.00300519800
2010-09-031733.001733.001733.001733.00100173300
2010-09-021733.001733.001733.001733.00300519900
2010-09-0100
2010-08-311734.001734.001734.001734.00200346800
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-251732.001733.001732.001733.0015002598100
2010-08-241732.001732.001732.001732.00100173200
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-131732.001732.001732.001732.00100173200
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-091732.001732.001732.001732.00300519600
2010-08-061732.001732.001732.001732.00200346400
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-021733.001733.001733.001733.00200346600
2010-07-301732.001732.001732.001732.00300519600
2010-07-291734.001734.001734.001734.00200346800
2010-07-2800
2010-07-271734.001734.001733.001733.00200346700
2010-07-261734.001734.001734.001734.00300520200
2010-07-231732.001732.001732.001732.006001039200
2010-07-221730.001734.001730.001734.00300519400
2010-07-211731.001731.001731.001731.00200346200
2010-07-201730.001741.001730.001730.008001385600
2010-07-161728.001728.001728.001728.00200345600
2010-07-151727.001728.001727.001728.009001554600
2010-07-141726.001726.001725.001726.0030005177700
2010-07-131732.001732.001732.001732.00500866000
2010-07-121736.001736.001736.001736.0018003124800
2010-07-091741.001745.001741.001742.0017002962900
2010-07-081741.001741.001741.001741.009001566900
2010-07-071742.001742.001742.001742.006001045200
2010-07-061742.001745.001742.001745.0034005926100
2010-07-051742.001744.001742.001743.006001045800
2010-07-021745.001745.001744.001744.007001220900
2010-07-011743.001745.001743.001745.0012002093000
2010-06-301745.001749.001745.001749.0019003318900
2010-06-291745.001745.001745.001745.00200349000
2010-06-281745.001746.001745.001745.0019003317000
2010-06-251745.001745.001745.001745.00400698000
2010-06-241745.001748.001745.001745.0029005060800
2010-06-231749.001749.001744.001745.0032005587000
2010-06-221743.001744.001743.001744.007001220700
2010-06-211743.001745.001743.001745.0011001918700
2010-06-181743.001743.001743.001743.0012002091600
2010-06-171743.001743.001743.001743.00400697200
2010-06-161742.001742.001742.001742.0016002787200
2010-06-151742.001742.001741.001742.0040006964800
2010-06-141741.001742.001741.001742.0011001915600
2010-06-111742.001742.001741.001741.007001218800
2010-06-101744.001744.001742.001742.0011001916800
2010-06-091743.001750.001743.001744.001810031666200
2010-06-081740.001750.001740.001750.002450042760800
2010-06-071739.001739.001739.001739.00870015129300
2010-06-041738.001739.001738.001739.0048008345900
2010-06-031739.001739.001738.001738.00810014083900
2010-06-021738.001738.001738.001738.0043007473400
2010-06-011738.001738.001738.001738.00800013904000
2010-05-311738.001739.001738.001739.00850014775400
2010-05-281738.001738.001738.001738.001560027112800
2010-05-271738.001738.001737.001738.001350023459700
2010-05-261737.001739.001737.001739.00283800492993700
2010-05-251580.001580.001525.001579.0022003420200
2010-05-241542.001542.001542.001542.0010001542000
2010-05-211540.001580.001525.001580.0019002909300
2010-05-201560.001580.001560.001580.00600945500
2010-05-191540.001580.001540.001580.0024003729600
2010-05-181570.001580.001560.001580.00500785000
2010-05-171551.001585.001551.001580.0015002332800
2010-05-141560.001600.001555.001580.0024003779800
2010-05-131580.001610.001580.001590.002340037443900
2010-05-121550.001550.001550.001550.0021003255000
2010-05-111570.001570.001569.001569.0032005020900
2010-05-101525.001560.001522.001560.0037005674200
2010-05-071524.001530.001516.001530.0015002282200
2010-05-061550.001554.001540.001550.0043006655400
2010-04-301560.001560.001550.001551.0022003412100
2010-04-281600.001600.001547.001570.0010001577200
2010-04-271561.001610.001561.001580.001030016453200
2010-04-261550.001560.001550.001551.0026004034100
2010-04-231521.001552.001521.001551.002190033907600
2010-04-221544.001545.001520.001530.0041006308500
2010-04-211535.001545.001511.001545.0016002447900
2010-04-201510.001545.001510.001520.0014002135000
2010-04-191491.001501.001491.001501.0012001799300
2010-04-161475.001510.001475.001510.001030015446300
2010-04-151431.001490.001431.001490.0010001470400
2010-04-141460.001460.001460.001460.00200292000
2010-04-131480.001480.001438.001475.00500732300
2010-04-121482.001495.001482.001491.008001187900
2010-04-091449.001499.001425.001480.001700025203600
2010-04-081403.001440.001403.001422.0022003129600
2010-04-071420.001420.001420.001420.0017002414000
2010-04-061440.001440.001417.001418.00820011792300
2010-04-051417.001440.001417.001440.0017002420400
2010-04-021402.001414.001402.001414.0012001687300
2010-04-011405.001415.001400.001411.0019002673000
2010-03-311406.001409.001400.001403.0024003370200
2010-03-301411.001415.001410.001410.0034004800400
2010-03-291423.001423.001415.001415.00200283800
2010-03-261422.001425.001407.001425.0019002683800
2010-03-251401.001410.001401.001406.0012001683500
2010-03-241420.001426.001405.001426.0037005253900
2010-03-231390.001412.001370.001412.00930012974400
2010-03-191371.001380.001371.001371.009001238400
2010-03-181355.001360.001355.001360.00700950500
2010-03-171353.001355.001353.001355.008001083800
2010-03-161358.001358.001350.001355.0027003646900
2010-03-151347.001355.001347.001355.001850024972600
2010-03-121355.001368.001350.001355.00760010267900
2010-03-111346.001352.001341.001352.0034004588100
2010-03-101340.001350.001340.001350.0017002280000
2010-03-091351.001351.001335.001350.0074009965700
2010-03-081351.001360.001351.001360.0017002303800
2010-03-051340.001370.001333.001370.0047006319800
2010-03-041349.001349.001325.001349.00840011230000
2010-03-031380.001380.001325.001360.0061008237200
2010-03-021399.001399.001360.001389.001500020701200
2010-03-011400.001400.001267.001400.00186300257790100
2010-02-261100.001100.001100.001100.0040004400000
2010-02-25985.00985.00936.00950.0014001363600
2010-02-24950.00980.00950.00977.00900878600
2010-02-23921.00921.00921.00921.0010092100
2010-02-22935.00935.00901.00920.0012001095900
2010-02-1900
2010-02-18985.00985.00980.00980.00900885000
2010-02-17990.00990.00985.00985.0016001581000
2010-02-16998.001000.00950.001000.0042004173500
2010-02-15905.00979.00860.00979.0088008051600
2010-02-12741.00890.00741.00890.0064005150400
2010-02-1000
2010-02-09740.00740.00740.00740.0010074000
2010-02-08750.00750.00750.00750.0010075000
2010-02-05728.00728.00728.00728.00200145600
2010-02-0400
2010-02-0300
2010-02-02730.00730.00730.00730.0010073000
2010-02-0100
2010-01-29725.00725.00717.00717.00300215900
2010-01-28774.00774.00729.00729.00400305100
2010-01-27720.00780.00712.00780.0022001636800
2010-01-2600
2010-01-25720.00722.00718.00718.0021001511400
2010-01-22716.00724.00715.00724.00400287500
2010-01-21713.00716.00713.00716.00400286000
2010-01-20715.00717.00714.00714.0016001144300
2010-01-19715.00715.00715.00715.00400286000
2010-01-18720.00720.00716.00716.0015001076200
2010-01-1500
2010-01-14710.00710.00710.00710.00800568000
2010-01-1300
2010-01-12710.00716.00710.00716.0022001562600
2010-01-0800
2010-01-07720.00720.00716.00716.00500358800
2010-01-06720.00720.00720.00720.0010072000
2010-01-05716.00720.00716.00720.00900645900
2010-01-04720.00720.00716.00716.00200143600
2009-12-3000
2009-12-2900
2009-12-28726.00730.00720.00730.0021001522100
2009-12-25769.00769.00769.00769.0017001307300
2009-12-24719.00725.00715.00719.001100791200
2009-12-22720.00720.00719.00719.00200143900
2009-12-21715.00715.00715.00715.0010071500
2009-12-18690.00700.00690.00700.00900626500
2009-12-1700
2009-12-16710.00710.00710.00710.0010071000
2009-12-15665.00705.00665.00705.00900610400
2009-12-14715.00715.00715.00715.0010071500
2009-12-11770.00780.00720.00720.0050003831300
2009-12-10735.00735.00725.00730.0027001982000
2009-12-09724.00724.00724.00724.0010072400
2009-12-08728.00730.00728.00730.001200875600
2009-12-07722.00722.00722.00722.0010072200
2009-12-04720.00720.00720.00720.0010072000
2009-12-03725.00728.00725.00728.00500362800
2009-12-02715.00726.00715.00720.00500360200
2009-12-01715.00715.00715.00715.00900643500
2009-11-30713.00720.00713.00720.00900647300
2009-11-27720.00720.00720.00720.0010072000
2009-11-26730.00730.00730.00730.00300219000
2009-11-25740.00740.00730.00730.0021001547000
2009-11-24710.00730.00710.00730.00300216000
2009-11-20705.00720.00705.00720.00700498500
2009-11-19710.00710.00710.00710.00200142000
2009-11-18715.00715.00715.00715.0010071500
2009-11-17705.00705.00705.00705.00400282000
2009-11-16710.00710.00705.00705.00900637000
2009-11-13720.00720.00720.00720.00300216000
2009-11-12728.00730.00728.00728.001100801900
2009-11-11729.00729.00729.00729.0010072900
2009-11-10729.00729.00729.00729.0010072900
2009-11-09730.00730.00730.00730.00300219000
2009-11-06731.00731.00731.00731.00200146200
2009-11-05730.00735.00730.00735.00500366000
2009-11-04731.00731.00731.00731.00500365500
2009-11-02736.00736.00736.00736.00200147200
2009-10-30735.00740.00735.00740.00400295500
2009-10-29740.00740.00736.00736.00900665600

   ※ 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