[9066 東証1部] 日新 日足 時系列データ

[9066 東証1部] 日新 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202902.002960.002894.002924.001930056543900
2017-10-192972.002984.002923.002936.001780052454100
2017-10-182965.002986.002922.002972.003060090585200
2017-10-172970.002994.002903.002974.0035100103806100
2017-10-162945.002996.002943.002983.001930057533000
2017-10-132950.002994.002900.002968.002500073700500
2017-10-122937.002969.002911.002912.002270066558500
2017-10-112954.002959.002891.002929.002260066111400
2017-10-102900.002971.002895.002915.0042900125338600
2017-10-062901.002909.002864.002880.001670048115200
2017-10-052862.002900.002857.002894.002100060453700
2017-10-042872.002890.002833.002862.001890054020300
2017-10-032895.002895.002841.002876.002090059870500
2017-10-022881.002896.002847.002859.002300065969300
2017-09-292917.002934.002891.002917.001260036714000
2017-09-282931.002950.002845.002928.003270094895700
2017-09-272895.002947.002815.002892.001520043809900
2017-09-26577.00594.00577.00594.0011400066974000
2017-09-25588.00590.00578.00587.009000052840000
2017-09-22592.00592.00572.00581.0014000081065000
2017-09-21589.00599.00586.00589.00183000108113000
2017-09-20598.00601.00590.00594.0013100077912000
2017-09-19584.00603.00583.00597.00291000173757000
2017-09-15576.00593.00547.00590.00341000199113000
2017-09-14580.00590.00578.00586.0014900087065000
2017-09-13590.00590.00579.00584.0012500073185000
2017-09-12586.00589.00572.00580.00270000156664000
2017-09-11582.00582.00563.00566.00208000118845000
2017-09-08599.00599.00581.00585.00276000162892000
2017-09-07552.00599.00552.00598.00426000248874000
2017-09-06528.00561.00526.00558.00244000134262000
2017-09-05541.00549.00530.00538.00207000111854000
2017-09-04556.00559.00540.00545.0017500095663000
2017-09-01536.00560.00532.00557.0016700091674000
2017-08-31544.00547.00535.00539.0013800074566000
2017-08-30537.00548.00534.00544.0013800074888000
2017-08-29537.00540.00527.00530.0014400076900000
2017-08-28538.00542.00527.00542.008500045621000
2017-08-25540.00549.00533.00536.0018000097134000
2017-08-24536.00538.00526.00532.0014500077012000
2017-08-23531.00538.00523.00536.0015900084664000
2017-08-22546.00546.00517.00521.00191000101153000
2017-08-21544.00544.00536.00541.008900048106000
2017-08-18549.00556.00534.00536.0015300082991000
2017-08-17553.00569.00551.00559.00230000128794000
2017-08-16550.00555.00546.00552.0012800070597000
2017-08-15541.00551.00532.00549.0014400078465000
2017-08-14550.00550.00529.00533.0014600078685000
2017-08-10541.00552.00535.00551.00220000119380000
2017-08-09541.00541.00523.00533.0016400087015000
2017-08-08545.00552.00541.00545.00213000116391000
2017-08-07538.00545.00538.00542.009700052514000
2017-08-04530.00541.00530.00540.0012000064363000
2017-08-03529.00535.00528.00533.0014700078161000
2017-08-02537.00537.00525.00531.0012500066256000
2017-08-01533.00535.00524.00531.0014100074677000
2017-07-31535.00535.00528.00533.0011300060163000
2017-07-28527.00535.00520.00535.00227000120390000
2017-07-27532.00533.00519.00524.0015500081649000
2017-07-26544.00546.00533.00534.0010300055471000
2017-07-25554.00554.00543.00545.00199000109184000
2017-07-24548.00550.00539.00550.0016400089580000
2017-07-21547.00548.00543.00548.00222000121379000
2017-07-20543.00546.00538.00543.0015100081897000
2017-07-19534.00538.00528.00536.0017600094195000
2017-07-18538.00538.00523.00531.0014500076515000
2017-07-14540.00545.00533.00534.0017900096614000
2017-07-13542.00543.00534.00540.0017300093297000
2017-07-12542.00543.00532.00537.00264000142137000
2017-07-11531.00543.00521.00539.00243000130431000
2017-07-10517.00523.00514.00519.0018100094016000
2017-07-07528.00532.00517.00519.00209000109152000
2017-07-06545.00547.00532.00534.00220000118283000
2017-07-05538.00540.00528.00537.0017600094081000
2017-07-04549.00549.00533.00538.0016400088580000
2017-07-03544.00546.00540.00542.0018000097764000
2017-06-30548.00548.00541.00544.0013500073447000
2017-06-29535.00549.00535.00547.00281000152601000
2017-06-28542.00545.00533.00539.0018300098564000
2017-06-27547.00549.00540.00542.00234000127195000
2017-06-26540.00551.00531.00547.00380000205855000
2017-06-23519.00550.00516.00550.00488000262559000
2017-06-22518.00518.00506.00509.0013700070067000
2017-06-21513.00516.00507.00511.0017100087464000
2017-06-20502.00522.00498.00509.00377000191784000
2017-06-19496.00502.00486.00494.00295000145583000
2017-06-16485.00502.00481.00492.00311000153733000
2017-06-15503.00504.00485.00487.0017000084371000
2017-06-14498.00505.00494.00501.0016200080799000
2017-06-13499.00504.00488.00491.0014600072386000
2017-06-12489.00500.00488.00500.00226000111941000
2017-06-09478.00490.00473.00490.0020600099576000
2017-06-08482.00482.00474.00474.0013600064956000
2017-06-07480.00482.00470.00477.0016400078141000
2017-06-06483.00483.00470.00473.0013400063721000
2017-06-05480.00491.00470.00489.0020500099084000
2017-06-02457.00479.00456.00479.00262000122700000
2017-06-01435.00456.00434.00454.00228000102254000
2017-05-31448.00448.00429.00435.0016000069836000
2017-05-30443.00446.00436.00446.008200036217000
2017-05-29451.00451.00446.00448.006800030478000
2017-05-26446.00452.00446.00451.0016200072794000
2017-05-25445.00450.00443.00449.0010000044720000
2017-05-24449.00449.00444.00446.0010500046909000
2017-05-23439.00446.00438.00444.009400041657000
2017-05-22435.00442.00431.00438.009100039820000
2017-05-19445.00445.00435.00438.006400028127000
2017-05-18431.00445.00424.00445.0017800077632000
2017-05-17431.00433.00425.00432.0010100043415000
2017-05-16412.00440.00412.00437.0012800054837000
2017-05-15428.00439.00413.00418.00245000105066000
2017-05-12428.00438.00428.00437.0016900073631000
2017-05-11428.00444.00427.00436.00272000118966000
2017-05-10401.00433.00400.00433.00414000174442000
2017-05-09392.00398.00392.00394.0010200040284000
2017-05-08389.00401.00387.00400.0013900055282000
2017-05-02380.00392.00374.00389.0015100058298000
2017-05-01372.00384.00372.00384.004500017005000
2017-04-28375.00379.00375.00375.005100019189000
2017-04-27373.00382.00373.00379.008500032205000
2017-04-26380.00380.00376.00378.003400012856000
2017-04-25375.00380.00374.00380.008500032074000
2017-04-24373.00375.00367.00374.007000026030000
2017-04-21365.00367.00363.00366.004700017175000
2017-04-20364.00365.00359.00363.004600016674000
2017-04-19364.00367.00361.00361.005700020698000
2017-04-18360.00369.00360.00363.005200018935000
2017-04-17364.00365.00358.00360.005800020863000
2017-04-14362.00364.00357.00358.006300022694000
2017-04-13361.00367.00361.00362.007600027563000
2017-04-12360.00362.00356.00361.004800017265000
2017-04-11361.00366.00360.00361.004400015942000
2017-04-10362.00365.00360.00361.005700020630000
2017-04-07363.00366.00359.00362.007800028300000
2017-04-06363.00370.00362.00363.008200029879000
2017-04-05368.00375.00368.00369.009100033663000
2017-04-04376.00376.00357.00371.009100033604000
2017-04-03373.00379.00372.00375.005900022127000
2017-03-31384.00384.00372.00372.009400035317000
2017-03-30380.00389.00380.00382.006700025676000
2017-03-29392.00392.00380.00385.009000034599000
2017-03-28378.00388.00378.00388.0014400055157000
2017-03-27373.00380.00372.00376.0012800048252000
2017-03-24378.00380.00371.00377.0019500073397000
2017-03-23374.00375.00365.00372.0011000040780000
2017-03-22374.00374.00368.00370.0014700054494000
2017-03-21374.00374.00371.00372.006900025668000
2017-03-17371.00376.00367.00376.00460000172311000
2017-03-16367.00370.00364.00370.009800036035000
2017-03-15372.00372.00365.00367.008700032003000
2017-03-14372.00375.00369.00372.006900025655000
2017-03-13370.00371.00368.00371.006800025127000
2017-03-10368.00374.00366.00368.0017400063996000
2017-03-09366.00370.00362.00364.0010300037641000
2017-03-08366.00367.00360.00365.0010000036400000
2017-03-07367.00371.00367.00367.005200019171000
2017-03-06367.00369.00365.00368.007900029006000
2017-03-03374.00374.00368.00368.007400027329000
2017-03-02380.00380.00370.00374.008100030391000
2017-03-01379.00379.00371.00377.007600028587000
2017-02-28371.00379.00371.00378.0014100053020000
2017-02-27369.00370.00363.00369.006800024974000
2017-02-24378.00378.00368.00376.0012400046510000
2017-02-23370.00378.00367.00377.0010600039629000
2017-02-22367.00372.00362.00370.008900032810000
2017-02-21365.00368.00362.00368.005700020842000
2017-02-20362.00365.00362.00364.003000010891000
2017-02-17360.00367.00359.00365.0010000036432000
2017-02-16355.00366.00355.00362.0013500048669000
2017-02-15354.00356.00351.00356.0012400043908000
2017-02-14349.00353.00346.00350.0012200042777000
2017-02-13352.00352.00345.00348.0010600036959000
2017-02-10345.00348.00342.00348.007300025278000
2017-02-09346.00346.00341.00341.008900030462000
2017-02-08338.00345.00335.00345.0013500045827000
2017-02-07338.00343.00328.00332.0013400045032000
2017-02-06343.00343.00337.00338.0010700036370000
2017-02-03344.00344.00340.00343.007900027061000
2017-02-02351.00351.00343.00344.009400032580000
2017-02-01347.00352.00346.00349.0015100052531000
2017-01-31355.00355.00348.00349.009700034053000
2017-01-30363.00365.00357.00361.0010800038920000
2017-01-27375.00375.00365.00365.009400034555000
2017-01-26373.00374.00367.00373.008700032278000
2017-01-25373.00374.00368.00372.0015600057910000
2017-01-24358.00366.00357.00366.0014600052649000
2017-01-23365.00365.00357.00357.006500023357000
2017-01-20364.00369.00364.00365.007500027465000
2017-01-19364.00367.00359.00367.008900032453000
2017-01-18360.00362.00353.00360.008100028978000
2017-01-17364.00364.00356.00359.0010400037382000
2017-01-16369.00370.00359.00363.0011500041829000
2017-01-13375.00376.00367.00375.0013300049578000
2017-01-12374.00376.00368.00373.0013400049831000
2017-01-11376.00376.00372.00374.006600024700000
2017-01-10377.00379.00372.00376.0012300046128000
2017-01-06375.00380.00373.00377.0013000048972000
2017-01-05373.00375.00369.00375.009300034683000
2017-01-04362.00373.00362.00372.0014200052466000
2016-12-30362.00362.00356.00362.006400023024000
2016-12-29365.00365.00358.00361.006800024573000
2016-12-28365.00372.00365.00371.004600016948000
2016-12-27365.00367.00362.00367.008000029205000
2016-12-26367.00368.00363.00365.005700020803000
2016-12-22375.00376.00364.00368.0010100037507000
2016-12-21373.00373.00363.00368.009700035665000
2016-12-20375.00376.00370.00373.007700028752000
2016-12-19377.00377.00361.00376.0014700054918000
2016-12-16367.00383.00367.00373.0019200072049000
2016-12-15369.00372.00366.00368.008900032790000
2016-12-14374.00376.00362.00371.0015600057645000
2016-12-13354.00374.00354.00373.0014100051607000
2016-12-12355.00359.00351.00352.0012700045043000
2016-12-09358.00358.00349.00357.0020400072431000
2016-12-08354.00360.00350.00360.0016100057120000
2016-12-07346.00352.00345.00351.0014800051743000
2016-12-06351.00351.00342.00345.0010700037003000
2016-12-05348.00350.00347.00348.0010900037929000
2016-12-02337.00346.00337.00342.008300028401000
2016-12-01341.00345.00337.00337.007800026571000
2016-11-30350.00351.00336.00339.0010300035139000
2016-11-29346.00353.00343.00352.009300032472000
2016-11-28351.00351.00344.00350.004700016370000
2016-11-25355.00358.00345.00351.0015600054941000
2016-11-24354.00354.00348.00351.0010600037254000
2016-11-22337.00341.00334.00339.004600015572000
2016-11-21337.00339.00334.00338.005300017804000
2016-11-18334.00339.00330.00332.006500021672000
2016-11-17322.00329.00322.00328.00300009775000
2016-11-16323.00326.00322.00326.004500014612000
2016-11-15322.00324.00315.00319.008000025521000
2016-11-14315.00323.00315.00321.007200023077000
2016-11-11315.00324.00315.00318.0012700040502000
2016-11-10314.00318.00309.00312.0017500054705000
2016-11-09312.00315.00300.00300.0014900045659000
2016-11-08318.00318.00308.00311.0024500076613000
2016-11-07350.00353.00349.00353.005700020022000
2016-11-04349.00351.00346.00351.008000027964000
2016-11-02347.00352.00347.00350.0010200035659000
2016-11-01346.00353.00346.00353.008100028460000
2016-10-31346.00351.00338.00349.0013700047356000
2016-10-28347.00351.00347.00349.0017900062477000
2016-10-27347.00348.00344.00348.006100021162000
2016-10-26347.00348.00344.00347.006600022863000
2016-10-25347.00348.00345.00348.009900034342000
2016-10-24336.00342.00336.00341.004700015981000
2016-10-21338.00341.00335.00338.007500025353000
2016-10-20331.00339.00331.00337.007700025894000
2016-10-19333.00335.00333.00334.003900013028000
2016-10-18336.00336.00331.00335.003600012008000

   ※ 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