[9062 東証1部] 日本通運 日足 時系列データ

[9062 東証1部] 日本通運 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20740.00740.00730.00732.0021760001593837000
2017-09-19744.00745.00735.00741.0028210002087891000
2017-09-15736.00743.00734.00740.0031440002324017000
2017-09-14745.00745.00732.00733.0032360002379863000
2017-09-13761.00761.00749.00750.0029100002188718000
2017-09-12766.00766.00756.00759.0014990001137860000
2017-09-11762.00768.00760.00760.0017490001334706000
2017-09-08741.00754.00738.00753.0039310002934254000
2017-09-07741.00745.00736.00739.0018900001398723000
2017-09-06736.00739.00732.00736.0027120001993188000
2017-09-05745.00745.00734.00736.0021810001609036000
2017-09-04760.00762.00744.00746.0025080001879480000
2017-09-01765.00769.00760.00764.0023330001784289000
2017-08-31758.00762.00753.00759.0049690003767549000
2017-08-30751.00756.00751.00753.0020800001567545000
2017-08-29746.00749.00742.00745.0023010001712869000
2017-08-28749.00752.00744.00749.0022410001675040000
2017-08-25742.00748.00737.00747.0025530001899477000
2017-08-24743.00746.00736.00737.0026270001942765000
2017-08-23760.00760.00741.00743.0029610002211431000
2017-08-22752.00756.00752.00754.0023820001796480000
2017-08-21757.00761.00756.00760.0019950001513534000
2017-08-18753.00758.00751.00755.0027790002098657000
2017-08-17752.00765.00752.00760.0029910002275672000
2017-08-16759.00770.00756.00757.0029300002231444000
2017-08-15750.00765.00748.00762.0040610003082393000
2017-08-14735.00746.00734.00739.0033110002449529000
2017-08-10745.00745.00736.00739.0031640002340405000
2017-08-09742.00744.00735.00739.0023610001743644000
2017-08-08750.00751.00740.00744.0016260001210770000
2017-08-07750.00755.00745.00747.0028190002110125000
2017-08-04745.00747.00737.00746.0026720001985313000
2017-08-03730.00748.00728.00742.0040420002993480000
2017-08-02712.00728.00712.00726.0035250002545635000
2017-08-01710.00710.00692.00709.0028770002021628000
2017-07-31701.00712.00692.00705.0047560003350604000
2017-07-28708.00708.00697.00699.0023780001668655000
2017-07-27703.00710.00695.00706.0045030003170440000
2017-07-26689.00694.00681.00683.0021010001440730000
2017-07-25686.00692.00683.00683.0019790001357106000
2017-07-24692.00692.00684.00685.0023310001600122000
2017-07-21701.00702.00696.00696.0018610001298110000
2017-07-20702.00706.00698.00704.0018990001334064000
2017-07-19695.00705.00694.00702.001399000981924000
2017-07-18698.00699.00694.00696.001394000970743000
2017-07-14700.00702.00696.00699.0017400001218018000
2017-07-13706.00707.00693.00696.001364000951038000
2017-07-12700.00702.00696.00699.0018100001264810000
2017-07-11708.00709.00703.00706.0017020001201820000
2017-07-10705.00718.00702.00711.0028250002005269000
2017-07-07692.00698.00692.00697.0020400001420367000
2017-07-06692.00699.00689.00697.0023070001603280000
2017-07-05690.00697.00688.00695.0024970001728062000
2017-07-04710.00711.00694.00696.0020250001416807000
2017-07-03703.00707.00700.00705.0014350001010432000
2017-06-30700.00703.00697.00703.0026730001873835000
2017-06-29704.00709.00703.00709.0016450001163018000
2017-06-28705.00707.00699.00700.0021720001526492000
2017-06-27712.00714.00707.00709.0027190001929944000
2017-06-26715.00719.00709.00710.0018230001299865000
2017-06-23713.00718.00711.00715.0027520001969696000
2017-06-22708.00717.00707.00712.0025490001816202000
2017-06-21707.00711.00704.00709.0022710001608867000
2017-06-20710.00717.00710.00712.0027250001944222000
2017-06-19697.00706.00696.00705.0019620001379182000
2017-06-16696.00699.00689.00696.0048730003386620000
2017-06-15696.00699.00689.00695.0028410001971775000
2017-06-14691.00698.00691.00697.0022890001589750000
2017-06-13696.00702.00693.00695.0026300001829795000
2017-06-12692.00695.00686.00692.0024930001720419000
2017-06-09696.00700.00693.00697.0030790002144393000
2017-06-08702.00702.00695.00696.0027600001924018000
2017-06-07701.00705.00696.00704.0028080001971165000
2017-06-06710.00710.00703.00706.0031560002230008000
2017-06-05707.00722.00707.00714.0044780003199499000
2017-06-02700.00704.00697.00702.0038130002672122000
2017-06-01684.00702.00682.00701.0049980003478896000
2017-05-31679.00684.00676.00683.0074200005051506000
2017-05-30676.00683.00672.00680.0025140001702382000
2017-05-29681.00684.00678.00679.0022100001504399000
2017-05-26679.00681.00675.00678.0042510002883047000
2017-05-25663.00673.00662.00673.0031270002094726000
2017-05-24657.00661.00652.00659.0028090001845620000
2017-05-23648.00649.00639.00647.0027500001772171000
2017-05-22642.00648.00641.00648.0021250001371450000
2017-05-19651.00651.00640.00644.0030630001973237000
2017-05-18648.00655.00644.00651.0037550002441117000
2017-05-17654.00662.00651.00660.0031610002080759000
2017-05-16654.00660.00651.00660.0030530002001298000
2017-05-15643.00651.00642.00649.0029680001922826000
2017-05-12651.00655.00642.00648.0051680003344487000
2017-05-11658.00660.00648.00651.0043860002863453000
2017-05-10652.00659.00634.00658.0092410005996732000
2017-05-09637.00683.00632.00654.0092260006061381000
2017-05-08631.00639.00631.00639.0029030001844460000
2017-05-02627.00629.00624.00626.0031020001943589000
2017-05-01610.00624.00604.00624.0028170001734719000
2017-04-28610.00612.00608.00612.0043620002663072000
2017-04-27600.00609.00599.00609.0065960003999223000
2017-04-26598.00600.00595.00599.0024010001435328000
2017-04-25590.00595.00588.00594.0029250001733635000
2017-04-24583.00586.00580.00586.0019930001162763000
2017-04-21574.00576.00569.00574.0036110002069268000
2017-04-20576.00576.00569.00569.0028440001625262000
2017-04-19576.00580.00572.00575.0034560001990146000
2017-04-18575.00582.00574.00581.0026000001503343000
2017-04-17567.00573.00567.00572.0020890001191358000
2017-04-14580.00580.00567.00571.0028930001655866000
2017-04-13577.00578.00572.00576.0026970001551566000
2017-04-12577.00583.00572.00583.0035100002030960000
2017-04-11576.00584.00573.00583.0038810002252063000
2017-04-10573.00577.00570.00573.0023890001369628000
2017-04-07566.00576.00565.00570.0037140002121784000
2017-04-06569.00571.00563.00565.0028360001606474000
2017-04-05573.00576.00570.00573.0020300001163853000
2017-04-04577.00577.00569.00572.0033290001902509000
2017-04-03572.00581.00569.00577.0020990001209222000
2017-03-31582.00583.00572.00572.0036320002093263000
2017-03-30582.00583.00575.00577.001684000974286000
2017-03-29590.00592.00581.00584.0029170001705080000
2017-03-28589.00593.00587.00589.0029480001736886000
2017-03-27588.00588.00581.00583.0018330001069170000
2017-03-24589.00595.00585.00590.0021750001282516000
2017-03-23590.00592.00584.00586.0024620001444542000
2017-03-22599.00601.00591.00591.0032510001934312000
2017-03-21606.00614.00606.00609.0024390001486901000
2017-03-17616.00616.00612.00613.0025550001567409000
2017-03-16615.00621.00614.00620.0022720001406014000
2017-03-15611.00621.00611.00620.0021010001298990000
2017-03-14616.00619.00614.00615.001494000920222000
2017-03-13618.00618.00613.00617.0019730001215514000
2017-03-10610.00618.00607.00618.0059210003636528000
2017-03-09604.00608.00602.00607.0036760002227746000
2017-03-08596.00603.00589.00603.0041880002507026000
2017-03-07587.00604.00587.00596.0056910003394038000
2017-03-06591.00591.00579.00581.0045140002625850000
2017-03-03596.00599.00591.00595.0037210002213650000
2017-03-02594.00602.00591.00600.0045350002715359000
2017-03-01584.00588.00581.00587.0029260001713620000
2017-02-28588.00590.00580.00580.0046140002691355000
2017-02-27584.00587.00580.00583.0040400002355488000
2017-02-24580.00589.00579.00588.0034560002025846000
2017-02-23592.00601.00584.00588.0056680003342303000
2017-02-22582.00585.00579.00584.0018430001074419000
2017-02-21572.00582.00572.00582.0029460001706227000
2017-02-20569.00574.00563.00569.0037570002135204000
2017-02-17579.00583.00569.00572.0044780002563550000
2017-02-16585.00587.00579.00582.0030240001759806000
2017-02-15585.00589.00583.00587.0027090001589300000
2017-02-14585.00589.00580.00580.0035130002052420000
2017-02-13592.00593.00582.00584.0039580002319924000
2017-02-10588.00594.00583.00593.0030860001824981000
2017-02-09587.00587.00576.00578.0027050001567288000
2017-02-08582.00588.00581.00587.0029030001697147000
2017-02-07576.00586.00576.00581.0026700001552471000
2017-02-06581.00584.00573.00577.0051030002949825000
2017-02-03580.00585.00576.00577.0041420002402287000
2017-02-02585.00587.00579.00580.0039140002276704000
2017-02-01595.00597.00580.00584.0050510002960623000
2017-01-31617.00628.00599.00599.0065710004009536000
2017-01-30623.00627.00618.00625.0031320001951530000
2017-01-27630.00633.00625.00629.0028950001822245000
2017-01-26624.00630.00624.00627.0034940002189460000
2017-01-25622.00624.00617.00620.0031050001927059000
2017-01-24611.00618.00610.00614.0037460002299753000
2017-01-23618.00621.00611.00615.0035620002192678000
2017-01-20622.00625.00619.00622.0033750002100714000
2017-01-19615.00621.00614.00620.0039400002433531000
2017-01-18608.00613.00604.00612.0043930002673538000
2017-01-17617.00619.00609.00611.0046950002876900000
2017-01-16624.00625.00619.00622.0032650002030510000
2017-01-13633.00638.00619.00628.0062890003952857000
2017-01-12636.00639.00631.00633.0037250002361598000
2017-01-11636.00638.00633.00636.0043830002785456000
2017-01-10634.00639.00631.00633.0047900003035522000
2017-01-06632.00644.00631.00642.0044270002835097000
2017-01-05640.00642.00637.00639.0043450002780542000
2017-01-04632.00645.00630.00642.0058060003720154000
2016-12-30626.00630.00621.00629.0036910002312243000
2016-12-29628.00630.00622.00626.0050290003148096000
2016-12-28627.00632.00624.00629.0036140002269406000
2016-12-27625.00628.00621.00628.0029110001821972000
2016-12-26628.00630.00624.00626.0027240001706256000
2016-12-22626.00631.00625.00630.0036850002317325000
2016-12-21627.00633.00623.00626.0040660002551685000
2016-12-20620.00628.00619.00627.0046380002899506000
2016-12-19610.00618.00609.00616.0035390002178544000
2016-12-16608.00615.00607.00614.0046130002826472000
2016-12-15600.00605.00599.00603.0043180002601771000
2016-12-14598.00605.00598.00599.0033990002042650000
2016-12-13586.00596.00578.00596.0059190003491375000
2016-12-12610.00612.00600.00606.0049730003011434000
2016-12-09591.00612.00590.00610.0079600004794195000
2016-12-08597.00597.00588.00596.0043070002557387000
2016-12-07589.00595.00589.00593.0033750001999925000
2016-12-06590.00590.00584.00589.0039090002298685000
2016-12-05575.00581.00571.00580.0050610002927267000
2016-12-02584.00590.00581.00585.0057280003356950000
2016-12-01597.00598.00584.00587.0065970003898896000
2016-11-30599.00599.00590.00591.0046210002741570000
2016-11-29595.00599.00594.00599.0038880002321850000
2016-11-28591.00596.00590.00595.0031150001849456000
2016-11-25592.00596.00590.00594.0029270001736768000
2016-11-24593.00594.00589.00590.0030640001811644000
2016-11-22587.00593.00585.00588.0038450002260818000
2016-11-21588.00593.00584.00591.0036330002142857000
2016-11-18581.00590.00580.00589.0055000003225334000
2016-11-17567.00577.00565.00576.0041790002395727000
2016-11-16565.00572.00563.00568.0038010002159184000
2016-11-15564.00567.00556.00558.0044860002512149000
2016-11-14545.00562.00545.00561.0042980002395312000
2016-11-11542.00544.00536.00537.0054460002936587000
2016-11-10544.00549.00532.00541.0065790003545819000
2016-11-09542.00549.00514.00519.0068130003595582000
2016-11-08541.00542.00536.00540.0028010001511450000
2016-11-07537.00542.00535.00539.0034400001853810000
2016-11-04529.00532.00520.00529.0041600002187694000
2016-11-02529.00532.00525.00529.0049060002592006000
2016-11-01525.00536.00522.00536.0058260003085735000
2016-10-31509.00526.00506.00519.0055550002870896000
2016-10-28508.00512.00506.00510.0043530002217655000
2016-10-27501.00508.00501.00507.0043260002188273000
2016-10-26498.00500.00495.00500.0028090001399184000
2016-10-25497.00500.00495.00498.0027580001371122000
2016-10-24490.00495.00490.00495.0021170001042962000
2016-10-21493.00495.00488.00490.0031670001553099000
2016-10-20490.00497.00489.00495.0036060001778073000
2016-10-19489.00490.00484.00489.0025820001259197000
2016-10-18481.00490.00479.00489.0032120001558158000
2016-10-17483.00490.00481.00485.0027970001360861000
2016-10-14480.00484.00480.00481.0031370001509093000
2016-10-13485.00490.00480.00482.0044070002132308000
2016-10-12485.00491.00482.00486.0033900001651407000
2016-10-11487.00492.00486.00489.0030760001503179000
2016-10-07485.00489.00484.00487.0025490001239087000
2016-10-06478.00485.00477.00485.0046330002235961000
2016-10-05478.00480.00475.00476.0046750002229452000
2016-10-04478.00479.00473.00475.0039580001879907000
2016-10-03473.00479.00473.00475.0041260001964675000
2016-09-30466.00474.00464.00470.0055370002598728000
2016-09-29485.00485.00471.00473.0089170004232771000
2016-09-28499.00499.00482.00484.0075310003659293000
2016-09-27495.00508.00488.00508.0043520002186136000
2016-09-26509.00509.00501.00502.001883000948809000
2016-09-23513.00515.00508.00509.0028570001458188000
2016-09-21504.00515.00498.00515.0038650001962544000
2016-09-20501.00512.00499.00504.0037050001874134000
2016-09-16498.00503.00497.00502.0028100001406684000
2016-09-15500.00500.00494.00498.0022370001111642000
2016-09-14497.00507.00495.00503.0031750001595477000

   ※ 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