[9047 東証1部] 名糖運輸 日足 時系列データ

[9047 東証1部] 名糖運輸 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25689.00689.00674.00689.001470010047400
2015-09-24666.00679.00666.00676.002980020092900
2015-09-18665.00670.00663.00666.0055003661900
2015-09-17663.00670.00663.00668.0082005462200
2015-09-16670.00670.00663.00664.0081005396400
2015-09-15661.00670.00660.00666.00113007508900
2015-09-14666.00668.00661.00661.001770011755200
2015-09-11658.00673.00658.00669.002270015024300
2015-09-10680.00688.00667.00673.00137009255100
2015-09-09683.00686.00675.00682.0081005520300
2015-09-08673.00683.00670.00670.001560010500500
2015-09-07681.00683.00670.00673.00138009314900
2015-09-04705.00705.00688.00689.00118008209300
2015-09-03703.00704.00698.00698.0064004488000
2015-09-02699.00713.00694.00700.0096006736000
2015-09-01716.00716.00701.00703.00100007082500
2015-08-31711.00715.00709.00715.0072005130200
2015-08-28712.00714.00704.00709.0046003262200
2015-08-27708.00715.00699.00699.0059004174300
2015-08-26684.00699.00684.00691.00130008963700
2015-08-25671.00686.00661.00675.002260015232800
2015-08-24710.00711.00691.00691.001790012562200
2015-08-21720.00725.00712.00713.00116008319500
2015-08-20732.00734.00727.00729.00108007888500
2015-08-19746.00746.00733.00733.0069005075900
2015-08-18738.00746.00731.00746.0088006529200
2015-08-17735.00740.00731.00738.0093006837000
2015-08-14735.00737.00733.00733.0047003451300
2015-08-13739.00741.00728.00739.001890013895000
2015-08-12754.00754.00738.00740.00130009670800
2015-08-11761.00768.00745.00758.002910022028000
2015-08-10743.00746.00730.00743.001480010950700
2015-08-07741.00748.00735.00741.00102007557500
2015-08-06744.00751.00743.00745.0072005383200
2015-08-05742.00749.00742.00744.0047003505300
2015-08-04749.00749.00741.00747.0050003723100
2015-08-03741.00748.00741.00743.0045003343500
2015-07-31744.00748.00741.00747.001380010279900
2015-07-30738.00745.00737.00741.0044003255000
2015-07-29735.00746.00732.00738.0074005481300
2015-07-28734.00739.00731.00735.0059004332800
2015-07-27741.00745.00736.00737.0056004138500
2015-07-24743.00743.00733.00742.0074005469000
2015-07-23736.00744.00736.00744.0044003254100
2015-07-22737.00743.00737.00738.0054003993400
2015-07-21744.00744.00737.00739.0053003922800
2015-07-17748.00748.00739.00740.0029002151100
2015-07-16736.00745.00736.00743.00102007566800
2015-07-15740.00740.00732.00736.00111008157300
2015-07-14740.00740.00732.00735.0065004786300
2015-07-13712.00737.00712.00729.0088006352300
2015-07-10715.00718.00710.00712.00100007140100
2015-07-09721.00729.00704.00720.001760012618900
2015-07-08740.00744.00730.00730.00111008149700
2015-07-07744.00747.00740.00740.0098007269400
2015-07-06751.00751.00743.00744.0076005674800
2015-07-03757.00757.00750.00751.0051003842700
2015-07-02752.00760.00752.00757.00127009590200
2015-07-01745.00751.00744.00749.001500011202700
2015-06-30746.00752.00745.00751.00117008760900
2015-06-29745.00760.00744.00747.0095007109400
2015-06-26758.00758.00752.00755.0071005365100
2015-06-25755.00755.00746.00752.0082006157300
2015-06-24755.00757.00753.00756.00123009280000
2015-06-23750.00753.00750.00753.0074005561800
2015-06-22738.00750.00738.00750.0070005224900
2015-06-19736.00747.00736.00741.0060004442400
2015-06-18740.00741.00736.00736.0081005975100
2015-06-17746.00746.00741.00741.0083006165900
2015-06-16750.00750.00746.00746.00101007559800
2015-06-15749.00752.00747.00749.0065004874900
2015-06-12749.00752.00749.00749.001630012212400
2015-06-11746.00758.00746.00751.0065004885100
2015-06-10751.00755.00746.00746.0077005780300
2015-06-09750.00758.00750.00750.0079005946600
2015-06-08756.00756.00751.00751.0053003988800
2015-06-05759.00759.00750.00759.0076005745600
2015-06-04772.00772.00758.00763.0087006663600
2015-06-03761.00764.00758.00762.0078005941900
2015-06-02765.00769.00761.00764.001320010103200
2015-06-01767.00767.00757.00764.0046003506900
2015-05-29767.00768.00758.00762.0042003211200
2015-05-28761.00769.00758.00767.00107008177600
2015-05-27768.00768.00764.00764.0057004365000
2015-05-26773.00773.00766.00768.0064004923800
2015-05-25766.00773.00766.00772.0069005311000
2015-05-22772.00775.00767.00771.0044003400200
2015-05-21767.00775.00759.00772.0075005778100
2015-05-20773.00773.00769.00772.0041003161800
2015-05-19766.00773.00765.00773.0080006170900
2015-05-18770.00774.00762.00774.0046003547400
2015-05-15771.00774.00769.00773.00106008184200
2015-05-14775.00775.00763.00773.0079006080700
2015-05-13763.00779.00750.00775.002080016063400
2015-05-12733.00775.00733.00775.003210024298400
2015-05-11730.00735.00727.00732.00134009791300
2015-05-08731.00735.00729.00729.0097007089300
2015-05-07734.00735.00729.00731.00112008193200
2015-05-01732.00736.00730.00731.00124009073500
2015-04-30741.00744.00731.00737.001620011974000
2015-04-28736.00739.00731.00739.00128009414600
2015-04-27734.00737.00731.00736.00101007417300
2015-04-24747.00747.00735.00738.001570011598600
2015-04-23742.00747.00740.00743.00112008322100
2015-04-22741.00748.00740.00741.0064004758100
2015-04-21741.00744.00738.00744.0061004527200
2015-04-20741.00743.00739.00741.00101007482500
2015-04-17745.00748.00742.00745.00134009982900
2015-04-16746.00747.00741.00747.0099007381200
2015-04-15750.00753.00743.00750.00119008906500
2015-04-14741.00753.00736.00750.001450010807300
2015-04-13750.00750.00736.00742.00100007416000
2015-04-10760.00760.00750.00751.0096007233500
2015-04-09757.00760.00756.00756.0083006287500
2015-04-08768.00771.00760.00762.00106008112900
2015-04-07763.00768.00763.00764.0084006420600
2015-04-06762.00762.00756.00758.0043003269400
2015-04-03761.00761.00752.00758.0059004463500
2015-04-02746.00763.00746.00755.001330010015000
2015-04-01767.00767.00746.00748.00125009442500
2015-03-31769.00772.00758.00762.00129009883700
2015-03-30759.00774.00758.00770.002840021660000
2015-03-27780.00784.00766.00767.005170040055400
2015-03-26831.00834.00811.00812.008340068654000
2015-03-25843.00843.00829.00840.002210018522000
2015-03-24838.00845.00837.00843.002230018751600
2015-03-23828.00834.00824.00834.001210010035500
2015-03-20815.00822.00811.00822.00112009142900
2015-03-19812.00815.00811.00812.00117009512700
2015-03-18812.00813.00806.00809.00100008103200
2015-03-17803.00810.00800.00805.001540012414000
2015-03-16796.00800.00795.00798.0098007818100
2015-03-13809.00809.00791.00796.002390019176700
2015-03-12808.00808.00794.00801.001830014632300
2015-03-11794.00805.00794.00799.001690013494700
2015-03-10797.00798.00794.00796.001370010898800
2015-03-09785.00796.00784.00789.00100007889700
2015-03-06780.00786.00778.00784.0083006489800
2015-03-05778.00779.00776.00777.0078006066500
2015-03-04778.00779.00772.00779.0067005198500
2015-03-03772.00778.00772.00772.0086006660900
2015-03-02769.00778.00769.00776.0056004340100
2015-02-27771.00777.00763.00769.00112008638400
2015-02-26757.00778.00757.00777.001520011666300
2015-02-25749.00757.00749.00754.0090006785000
2015-02-24747.00758.00746.00749.00121009093400
2015-02-23743.00745.00742.00744.0066004908100
2015-02-20737.00740.00731.00739.001430010542800
2015-02-19735.00736.00733.00735.0078005731700
2015-02-18728.00733.00725.00731.001770012917400
2015-02-17725.00728.00724.00728.0062004504100
2015-02-16725.00728.00723.00727.00126009145600
2015-02-13735.00735.00724.00725.00131009556200
2015-02-12731.00748.00728.00728.002540018682100
2015-02-10724.00727.00721.00727.0054003912900
2015-02-09720.00723.00717.00723.0053003818800
2015-02-06716.00720.00713.00714.0064004583600
2015-02-05716.00720.00710.00715.0081005785200
2015-02-04722.00723.00717.00718.0083005974100
2015-02-03725.00725.00711.00722.00137009843400
2015-02-02730.00730.00726.00727.0063004590100
2015-01-30732.00732.00723.00730.0098007142400
2015-01-29724.00730.00722.00730.0093006762400
2015-01-28720.00726.00716.00724.0080005774500
2015-01-27724.00724.00714.00722.00115008290800
2015-01-26726.00728.00725.00728.00115008355200
2015-01-23708.00722.00708.00722.001600011466100
2015-01-22707.00707.00705.00707.0059004164900
2015-01-21701.00707.00700.00704.0083005842500
2015-01-20700.00702.00698.00702.0082005744900
2015-01-19700.00701.00697.00701.00141009863400
2015-01-16695.00697.00693.00697.00122008487800
2015-01-15695.00696.00692.00694.0054003748000
2015-01-14693.00695.00691.00691.0091006307300
2015-01-13689.00690.00686.00690.0040002753900
2015-01-09687.00690.00687.00689.0080005503600
2015-01-08692.00692.00687.00689.0069004754300
2015-01-07685.00691.00685.00689.0079005439500
2015-01-06691.00691.00686.00687.00116007993800
2015-01-05686.00692.00684.00690.00120008260800
2014-12-30684.00688.00684.00686.0063004322400
2014-12-29679.00686.00677.00684.00104007087000
2014-12-26668.00674.00668.00673.0095006368000
2014-12-25672.00680.00670.00674.001530010323500
2014-12-24673.00673.00670.00673.00121008131400
2014-12-22670.00671.00667.00670.0097006489500
2014-12-19669.00670.00667.00669.0087005815400
2014-12-18665.00667.00664.00664.00101006719800
2014-12-17666.00668.00665.00665.00107007128000
2014-12-16668.00670.00665.00666.00104006940300
2014-12-15670.00675.00669.00669.00104006972700
2014-12-12671.00674.00670.00670.001630010945600
2014-12-11678.00679.00670.00672.002130014379100
2014-12-10676.00680.00675.00678.001480010034400
2014-12-09675.00677.00673.00674.00108007293900
2014-12-08674.00676.00673.00675.00104007015800
2014-12-05673.00674.00671.00672.0053003561100
2014-12-04670.00673.00670.00672.0076005103500
2014-12-03670.00672.00668.00668.0097006498400
2014-12-02669.00671.00666.00671.00128008556500
2014-12-01667.00669.00666.00666.0071004736200
2014-11-28666.00667.00663.00665.0071004720400
2014-11-27670.00670.00662.00662.00107007111000
2014-11-26669.00669.00665.00665.0092006140400
2014-11-25670.00672.00662.00665.00127008472400
2014-11-21672.00672.00668.00669.0050003346500
2014-11-20672.00683.00668.00668.0078005243800
2014-11-19671.00676.00671.00671.0034002285100
2014-11-18671.00677.00671.00672.0095006401300
2014-11-17673.00675.00670.00671.0054003630500
2014-11-14680.00680.00667.00673.0090006076100
2014-11-13667.00672.00664.00671.0071004735900
2014-11-12674.00679.00664.00664.001500010064500
2014-11-11679.00681.00676.00681.0050003395400
2014-11-10675.00679.00675.00679.0073004939500
2014-11-07675.00681.00675.00681.0049003323700
2014-11-06681.00682.00675.00676.00109007403300
2014-11-05681.00682.00678.00681.00104007076500
2014-11-04687.00687.00681.00681.00135009230100
2014-10-31675.00688.00673.00687.001630011113700
2014-10-30670.00678.00670.00674.00147009931400
2014-10-29674.00675.00672.00675.0040002695800
2014-10-28665.00674.00665.00672.0027001808100
2014-10-27673.00673.00664.00671.0033002213800
2014-10-24674.00674.00670.00673.0041002759900
2014-10-23675.00675.00671.00672.0024001614800
2014-10-22660.00672.00660.00672.0035002330700
2014-10-21663.00672.00658.00658.0055003657000
2014-10-20657.00676.00655.00663.0053003516100
2014-10-17653.00666.00651.00652.0086005618900
2014-10-16652.00658.00652.00653.0053003472500
2014-10-15655.00662.00650.00658.00118007725800
2014-10-14660.00667.00655.00655.00124008176400
2014-10-10668.00668.00660.00661.0088005839600
2014-10-09673.00675.00670.00670.0052003491900
2014-10-08673.00674.00672.00673.0032002153600
2014-10-07670.00678.00670.00674.0083005591700
2014-10-06672.00682.00672.00680.0041002779400
2014-10-03673.00675.00672.00672.0030002018900
2014-10-02682.00682.00673.00673.0067004531400
2014-10-01677.00682.00677.00682.0028001903400
2014-09-30682.00682.00676.00676.0040002710700
2014-09-29678.00683.00677.00682.0038002585600
2014-09-26683.00683.00672.00678.0074005037100
2014-09-25682.00685.00679.00685.00103007030200
2014-09-24682.00682.00680.00681.0029001976200
2014-09-22683.00683.00675.00682.0067004555700
2014-09-19680.00684.00678.00683.0096006544300
2014-09-18677.00680.00676.00680.0077005221900
2014-09-17678.00679.00676.00676.0031002098400

   ※ 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。 

Twitter