[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 
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
2016-09-13503.00504.00496.00500.001995000996771000
2016-09-12499.00500.00495.00498.0020260001008651000
2016-09-09498.00513.00498.00509.0049860002517726000
2016-09-08497.00501.00496.00498.0029340001461454000
2016-09-07495.00499.00492.00497.0027090001343397000
2016-09-06499.00503.00498.00500.0023110001155096000
2016-09-05501.00503.00497.00499.001833000916762000
2016-09-02495.00501.00492.00496.0035140001745248000
2016-09-01488.00494.00485.00492.0027850001365386000
2016-08-31488.00492.00485.00490.0025590001251011000
2016-08-30479.00486.00479.00484.0024190001171305000
2016-08-29475.00483.00475.00481.0029700001425259000
2016-08-26475.00476.00465.00468.0042000001970900000
2016-08-25480.00481.00475.00478.0036670001752955000
2016-08-24476.00481.00475.00480.002001000958923000
2016-08-23470.00477.00467.00473.0034370001626575000
2016-08-22474.00477.00470.00472.0042710002016628000
2016-08-19470.00473.00465.00467.0040810001911268000
2016-08-18480.00481.00468.00470.0055440002625190000
2016-08-17480.00486.00478.00485.0032910001587991000
2016-08-16481.00487.00480.00480.0035980001737664000
2016-08-15489.00490.00478.00481.0040640001957721000
2016-08-12513.00513.00488.00489.0075720003744089000
2016-08-10516.00519.00506.00510.0039950002047700000
2016-08-09523.00527.00518.00520.0028420001479975000
2016-08-08515.00522.00513.00522.0032150001667445000
2016-08-05506.00514.00506.00511.0035670001821703000
2016-08-04499.00508.00496.00506.0036010001811442000
2016-08-03510.00510.00497.00499.0051760002595818000
2016-08-02528.00532.00523.00525.0046060002426741000
2016-08-01516.00530.00502.00520.0059880003119559000
2016-07-29480.00524.00472.00523.0093610004721978000
2016-07-28489.00489.00477.00481.0035520001715628000
2016-07-27492.00499.00487.00488.0037920001860395000
2016-07-26494.00494.00483.00486.0034830001695668000
2016-07-25500.00501.00494.00496.0026090001297466000
2016-07-22493.00498.00492.00496.0026790001326194000
2016-07-21513.00514.00496.00501.0043190002167576000
2016-07-20507.00515.00506.00513.0050300002568302000
2016-07-19505.00511.00500.00507.0052170002642153000
2016-07-15504.00507.00494.00498.0038100001905787000
2016-07-14493.00506.00489.00503.0037740001888816000
2016-07-13499.00499.00486.00488.0034440001690766000
2016-07-12493.00497.00489.00491.0026870001322405000
2016-07-11483.00490.00478.00487.0042820002084996000
2016-07-08474.00480.00468.00469.0039250001856925000
2016-07-07476.00484.00471.00474.0026920001278592000
2016-07-06467.00478.00464.00476.0034200001612731000
2016-07-05475.00483.00473.00481.0024810001190362000
2016-07-04470.00477.00467.00477.0022520001067393000
2016-07-01473.00473.00466.00471.0030610001439374000
2016-06-30474.00474.00463.00466.0037880001769569000
2016-06-29458.00469.00452.00465.0036500001692876000
2016-06-28438.00454.00432.00450.0042220001884858000
2016-06-27430.00444.00430.00443.0031200001365604000
2016-06-24468.00468.00420.00422.0047380002062875000
2016-06-23457.00463.00456.00462.001824000841026000
2016-06-22463.00464.00458.00458.0027310001255911000
2016-06-21453.00466.00449.00463.0039920001838115000
2016-06-20443.00450.00441.00448.002145000957482000
2016-06-17435.00439.00433.00434.0038950001695046000
2016-06-16441.00445.00430.00433.0032450001413603000
2016-06-15435.00445.00435.00441.0028220001244786000
2016-06-14439.00444.00434.00438.0031610001382175000
2016-06-13445.00447.00438.00438.0026260001160080000
2016-06-10455.00455.00449.00453.0040660001841114000
2016-06-09458.00459.00449.00453.0029820001350906000
2016-06-08461.00461.00450.00459.0031680001445625000
2016-06-07452.00458.00452.00457.0027120001234712000
2016-06-06448.00455.00444.00454.0028590001290150000
2016-06-03452.00457.00448.00456.0022970001042898000
2016-06-02468.00469.00455.00457.0040680001871669000
2016-06-01471.00479.00470.00473.0029920001421118000
2016-05-31473.00479.00471.00478.0026400001258956000
2016-05-30474.00475.00470.00474.002040000965148000
2016-05-27476.00476.00469.00470.0030280001426340000
2016-05-26489.00489.00478.00480.0023100001115737000
2016-05-25482.00488.00481.00486.0026590001289980000
2016-05-24481.00481.00476.00479.001931000925408000
2016-05-23483.00486.00476.00483.002025000974419000
2016-05-20484.00489.00479.00486.0020830001012081000
2016-05-19490.00490.00480.00484.0025330001228090000
2016-05-18480.00492.00478.00488.0041690002027889000
2016-05-17472.00480.00472.00480.0033910001615672000
2016-05-16470.00474.00468.00470.0023960001128541000
2016-05-13481.00483.00470.00470.0030450001445204000
2016-05-12472.00478.00468.00477.0034020001613380000
2016-05-11476.00479.00467.00473.0052980002505436000
2016-05-10490.00506.00472.00472.0094250004554091000
2016-05-09495.00497.00491.00494.0025100001240611000
2016-05-06490.00493.00483.00487.0027720001350415000
2016-05-02483.00491.00478.00490.0039360001906946000
2016-04-28533.00534.00506.00509.0039330002034542000
2016-04-27529.00529.00522.00526.0024710001298499000
2016-04-26532.00533.00520.00525.0022470001180885000
2016-04-25535.00541.00527.00534.0047910002554435000
2016-04-22509.00520.00509.00518.0024000001235641000
2016-04-21510.00515.00506.00514.0026920001377119000
2016-04-20503.00506.00498.00502.0023120001160504000
2016-04-19497.00501.00493.00498.0027170001350058000
2016-04-18483.00488.00482.00484.001975000957779000
2016-04-15499.00507.00498.00499.0033880001697040000
2016-04-14497.00508.00492.00508.0032070001609770000
2016-04-13487.00492.00483.00489.0035210001723060000
2016-04-12472.00481.00470.00479.0026790001277160000
2016-04-11473.00478.00465.00473.0031340001478042000
2016-04-08465.00482.00457.00475.0043760002064325000
2016-04-07469.00476.00468.00470.0033140001561018000
2016-04-06472.00476.00466.00469.0040420001900457000
2016-04-05482.00482.00469.00470.0042610002021882000
2016-04-04488.00492.00482.00486.0056630002756741000
2016-04-01505.00505.00480.00483.00102180004974185000
2016-03-31547.00549.00510.00512.0090560004742382000
2016-03-30554.00555.00545.00546.0023410001284851000
2016-03-29550.00558.00546.00555.0032050001774670000
2016-03-28548.00556.00545.00553.0036630002018750000
2016-03-25537.00547.00537.00544.0033510001818729000
2016-03-24523.00540.00523.00538.0060620003239513000
2016-03-23517.00522.00517.00520.0024280001261498000
2016-03-22518.00526.00512.00517.0028980001502720000
2016-03-18512.00518.00505.00508.0030170001534857000
2016-03-17521.00523.00510.00511.0032230001661295000
2016-03-16516.00523.00515.00519.001893000982205000
2016-03-15527.00529.00519.00523.0031500001650009000
2016-03-14525.00531.00524.00530.0028140001486783000
2016-03-11510.00525.00509.00521.0050150002581841000
2016-03-10519.00523.00514.00519.0030090001562317000
2016-03-09522.00526.00514.00518.0031740001647457000
2016-03-08528.00533.00514.00528.0032810001725106000
2016-03-07530.00531.00523.00530.0027480001451661000
2016-03-04528.00536.00528.00533.0023170001234259000
2016-03-03525.00541.00525.00536.0024470001309120000
2016-03-02514.00528.00512.00525.0031280001635091000
2016-03-01493.00503.00489.00501.0028520001417360000
2016-02-29517.00519.00500.00500.0036650001861289000
2016-02-26507.00514.00505.00510.0031080001585616000
2016-02-25498.00509.00497.00508.0033500001689999000
2016-02-24497.00505.00493.00499.0035500001770392000
2016-02-23516.00519.00503.00504.0027420001393002000
2016-02-22512.00521.00510.00516.0028630001475595000
2016-02-19507.00517.00506.00515.0035360001814904000
2016-02-18511.00517.00507.00508.0035810001832431000
2016-02-17500.00509.00492.00498.0039500001971081000
2016-02-16501.00510.00498.00501.0046690002354313000
2016-02-15480.00514.00480.00511.0054560002732898000
2016-02-12483.00486.00464.00465.0081610003859559000
2016-02-10513.00515.00485.00492.0054230002684752000
2016-02-09513.00520.00507.00509.0052890002707244000
2016-02-08526.00539.00523.00537.0058160003108063000
2016-02-05519.00533.00516.00531.0056320002958428000
2016-02-04518.00530.00515.00524.0038820002035175000
2016-02-03533.00535.00522.00527.0034670001824186000
2016-02-02535.00546.00533.00543.0039130002119440000
2016-02-01550.00554.00534.00537.0099290005390331000
2016-01-29550.00564.00541.00558.0065810003648743000
2016-01-28555.00557.00547.00550.0033230001835068000
2016-01-27550.00557.00547.00555.0043840002426465000
2016-01-26550.00552.00536.00540.0044060002391090000
2016-01-25548.00555.00541.00554.0068550003767314000
2016-01-22524.00536.00519.00535.0056130002953947000
2016-01-21517.00524.00501.00501.0055910002874818000
2016-01-20548.00549.00513.00515.0092220004881701000
2016-01-19520.00527.00518.00525.0027390001431070000
2016-01-18523.00525.00517.00522.0035570001851989000
2016-01-15523.00532.00516.00531.0077110004060339000
2016-01-14503.00515.00499.00512.0045010002287079000
2016-01-13509.00519.00509.00519.0028740001481093000
2016-01-12514.00517.00504.00504.0039110001993237000
2016-01-08529.00538.00523.00524.0055840002957600000
2016-01-07545.00549.00536.00537.0031540001706715000
2016-01-06559.00560.00545.00550.0027450001509466000
2016-01-05555.00560.00547.00556.0034500001917671000
2016-01-04572.00576.00557.00560.0056540003186357000
2015-12-30574.00574.00565.00572.0021280001213802000
2015-12-29572.00574.00564.00572.0018560001057878000
2015-12-28571.00572.00564.00569.0027530001568093000
2015-12-25554.00567.00554.00564.0050890002861245000
2015-12-24545.00551.00545.00549.0029470001614441000
2015-12-22546.00560.00542.00557.0027710001533328000
2015-12-21546.00551.00537.00546.0033630001825998000
2015-12-18559.00569.00546.00547.0042530002365695000
2015-12-17558.00567.00557.00562.0048780002744753000
2015-12-16552.00553.00548.00553.0028430001567415000
2015-12-15553.00556.00545.00545.0036340001997875000
2015-12-14549.00557.00543.00557.0035820001973381000
2015-12-11551.00561.00551.00559.0043000002386521000
2015-12-10553.00559.00549.00553.0041710002306912000
2015-12-09558.00560.00554.00557.0029990001671482000
2015-12-08565.00566.00560.00562.0020920001176742000
2015-12-07565.00566.00561.00561.0025040001410180000
2015-12-04565.00567.00558.00560.0034550001937479000
2015-12-03564.00578.00564.00575.0044360002538664000
2015-12-02560.00567.00557.00564.0023020001296872000
2015-12-01562.00567.00558.00561.0035250001983890000
2015-11-30558.00558.00551.00556.0051000002832715000
2015-11-27562.00563.00557.00562.0029060001630795000
2015-11-26564.00566.00563.00564.001564000882562000

   ※ 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