[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 
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
2016-10-17333.00342.00330.00334.0011800039700000
2016-10-14330.00333.00322.00333.005600018395000
2016-10-13326.00331.00326.00329.003500011502000
2016-10-12325.00329.00323.00326.005000016295000
2016-10-11323.00327.00320.00327.003300010751000
2016-10-07322.00324.00322.00324.004000012925000
2016-10-06319.00325.00319.00324.007700024886000
2016-10-05320.00321.00318.00319.005500017551000
2016-10-04318.00322.00316.00322.005600017939000
2016-10-03321.00322.00314.00316.005600017711000
2016-09-30311.00319.00307.00317.009300029171000
2016-09-29311.00324.00311.00319.008800027985000
2016-09-28309.00315.00308.00315.005800018122000
2016-09-27308.00315.00303.00315.0010500032652000
2016-09-26309.00312.00304.00306.006200019136000
2016-09-23310.00310.00297.00309.0012100037148000
2016-09-21293.00304.00293.00304.006700020146000
2016-09-20299.00300.00292.00293.008900026240000
2016-09-16289.00300.00289.00300.008000023680000
2016-09-15293.00293.00289.00289.006900020082000
2016-09-14289.00293.00289.00293.004000011655000
2016-09-13292.00292.00288.00288.00310008964000
2016-09-12291.00292.00289.00292.004600013382000
2016-09-09291.00294.00291.00293.007700022474000
2016-09-08289.00292.00289.00291.004500013090000
2016-09-07287.00290.00286.00290.007300021009000
2016-09-06291.00294.00287.00289.0011800034228000
2016-09-05292.00294.00289.00291.004500013125000
2016-09-02289.00300.00288.00290.008400024560000
2016-09-01287.00289.00287.00289.00260007503000
2016-08-31287.00287.00284.00287.004400012568000
2016-08-30286.00288.00285.00285.00290008302000
2016-08-29287.00287.00285.00287.00230006589000
2016-08-26283.00284.00281.00281.005100014383000
2016-08-25289.00289.00283.00284.006700019159000
2016-08-24285.00286.00282.00284.00330009377000
2016-08-23286.00286.00281.00282.006800019296000
2016-08-22286.00290.00286.00287.00310008902000
2016-08-19287.00290.00287.00287.00340009773000
2016-08-18286.00293.00286.00286.004400012698000
2016-08-17285.00292.00285.00291.007000020218000
2016-08-16296.00296.00286.00287.007300021205000
2016-08-15292.00297.00292.00297.003900011462000
2016-08-12286.00291.00286.00291.004000011557000
2016-08-10288.00288.00283.00283.006600018841000
2016-08-09287.00290.00283.00286.008800025182000
2016-08-08287.00296.00287.00290.0018800054534000
2016-08-05298.00298.00292.00292.00310009132000
2016-08-04293.00296.00286.00294.007700022420000
2016-08-03298.00298.00292.00293.005600016455000
2016-08-02306.00306.00300.00302.00250007561000
2016-08-01306.00309.00303.00306.004900015009000
2016-07-29309.00312.00303.00312.004400013525000
2016-07-28316.00317.00306.00309.009600029729000
2016-07-27329.00329.00317.00322.0011600037332000
2016-07-26327.00327.00311.00323.0012300039642000
2016-07-25319.00333.00319.00321.0011200036294000
2016-07-22308.00313.00308.00313.003400010555000
2016-07-21313.00317.00310.00316.005700017878000
2016-07-20316.00316.00309.00316.00280008783000
2016-07-19310.00319.00310.00319.006200019530000
2016-07-15317.00318.00309.00313.0012100038033000
2016-07-14303.00312.00303.00312.0012000036983000
2016-07-13312.00312.00302.00305.005400016558000
2016-07-12303.00309.00303.00306.008800026909000
2016-07-11285.00302.00285.00300.006600019526000
2016-07-08293.00295.00280.00281.008300023768000
2016-07-07295.00295.00288.00289.005600016232000
2016-07-06296.00296.00289.00294.005200015244000
2016-07-05302.00302.00298.00300.004900014680000
2016-07-04302.00303.00296.00302.004700014150000
2016-07-01311.00311.00299.00301.009100027512000
2016-06-30307.00318.00303.00305.0014000043214000
2016-06-29305.00306.00301.00302.003900011848000
2016-06-28290.00302.00284.00297.009200027152000
2016-06-27301.00309.00289.00290.0010200029839000
2016-06-24320.00322.00285.00293.0023000070681000
2016-06-23303.00315.00301.00314.008900027472000
2016-06-22300.00308.00298.00303.0019800059560000
2016-06-21295.00302.00295.00295.0011100032966000
2016-06-20291.00300.00289.00290.0012300036011000
2016-06-17296.00301.00283.00283.0011600033664000
2016-06-16304.00305.00291.00291.0011900035383000
2016-06-15309.00312.00303.00304.008900027383000
2016-06-14309.00317.00307.00308.005900018275000
2016-06-13324.00324.00312.00313.0010700033686000
2016-06-10332.00332.00325.00327.0012500041281000
2016-06-09330.00335.00325.00329.003400011173000
2016-06-08329.00336.00325.00335.005200017189000
2016-06-07334.00334.00328.00331.004100013550000
2016-06-06333.00337.00327.00334.007000023235000
2016-06-03334.00343.00331.00334.004600015408000
2016-06-02346.00348.00330.00334.0012200041196000
2016-06-01351.00352.00343.00350.006700023365000
2016-05-31351.00358.00351.00357.0012700045211000
2016-05-30349.00357.00346.00355.008000028246000
2016-05-27349.00350.00343.00346.005900020526000
2016-05-26349.00352.00341.00343.006500022559000
2016-05-25343.00350.00343.00343.008600029749000
2016-05-24340.00341.00331.00337.006100020621000
2016-05-23333.00342.00333.00341.003700012549000
2016-05-20335.00341.00332.00337.005200017463000
2016-05-19344.00344.00333.00335.005800019608000
2016-05-18336.00345.00334.00338.008300028097000
2016-05-17329.00336.00329.00333.007800025982000
2016-05-16328.00337.00324.00327.009600031826000
2016-05-13348.00348.00325.00325.0011500038461000
2016-05-12324.00343.00324.00343.0011800039608000
2016-05-11338.00347.00324.00329.0017100056668000
2016-05-10311.00331.00311.00331.0019400062801000
2016-05-09306.00306.00300.00302.00270008173000
2016-05-06305.00311.00298.00302.006500019609000
2016-05-02300.00306.00300.00302.009400028405000
2016-04-28324.00332.00313.00314.0010100032607000
2016-04-27323.00327.00323.00324.004800015592000
2016-04-26328.00332.00321.00322.004800015627000
2016-04-25335.00335.00329.00331.006300020957000
2016-04-22325.00335.00324.00329.009700031921000
2016-04-21319.00330.00319.00325.0010500034171000
2016-04-20320.00331.00318.00319.008400027121000
2016-04-19316.00323.00315.00320.007700024592000
2016-04-18311.00318.00308.00310.007300022791000
2016-04-15314.00319.00308.00318.0011000034657000
2016-04-14302.00311.00301.00311.0013200040507000
2016-04-13298.00299.00297.00298.004600013687000
2016-04-12292.00300.00292.00295.005400015965000
2016-04-11295.00301.00291.00292.006200018231000
2016-04-08289.00302.00289.00296.0010700031779000
2016-04-07294.00303.00292.00293.005200015347000
2016-04-06303.00303.00294.00294.006600019645000
2016-04-05309.00310.00299.00299.009300028274000
2016-04-04303.00322.00303.00312.0012900040207000
2016-04-01310.00318.00297.00302.0012900039202000
2016-03-31311.00326.00307.00308.0016300051290000
2016-03-30317.00334.00304.00309.0011100035125000
2016-03-29312.00319.00312.00317.007500023698000
2016-03-28303.00314.00303.00313.0010200031542000
2016-03-25313.00313.00305.00306.005300016320000
2016-03-24312.00314.00307.00309.0011400035413000
2016-03-23316.00316.00309.00311.00280008751000
2016-03-22309.00318.00307.00314.007800024322000
2016-03-18309.00313.00299.00304.0018200055282000
2016-03-17311.00317.00308.00311.009000028078000
2016-03-16314.00318.00310.00310.005400016867000
2016-03-15321.00322.00313.00316.0012300039272000
2016-03-14303.00318.00303.00315.0014000043725000
2016-03-11295.00303.00289.00300.0019000056316000
2016-03-10285.00296.00283.00296.0015300044513000
2016-03-09285.00287.00282.00282.006800019291000
2016-03-08287.00291.00284.00287.0010300029624000
2016-03-07291.00294.00287.00287.007700022299000
2016-03-04291.00295.00286.00291.0012500036451000
2016-03-03288.00291.00287.00291.006300018208000
2016-03-02288.00290.00286.00288.009200026498000
2016-03-01279.00289.00277.00285.0013500038308000
2016-02-29290.00290.00278.00278.0025500072385000
2016-02-26293.00297.00290.00294.0018200053204000
2016-02-25274.00296.00274.00291.0021800062758000
2016-02-24266.00275.00264.00270.0018300049318000
2016-02-23276.00283.00265.00273.0014900040745000
2016-02-22278.00280.00272.00275.0014100038862000
2016-02-19289.00289.00278.00282.0010900030759000
2016-02-18299.00299.00290.00291.0012000035259000
2016-02-17296.00302.00283.00292.0010500030829000
2016-02-16295.00302.00293.00297.0010300030694000
2016-02-15291.00299.00289.00295.0015100044324000
2016-02-12282.00302.00280.00286.0017200049735000
2016-02-10313.00314.00292.00296.0012100036333000
2016-02-09309.00314.00305.00307.0011000033975000
2016-02-08308.00324.00304.00321.006200019436000
2016-02-05317.00331.00314.00318.008000025481000
2016-02-04329.00334.00321.00322.009000029318000
2016-02-03337.00337.00330.00331.005300017618000
2016-02-02341.00352.00341.00348.007800027102000
2016-02-01345.00353.00344.00349.0015000052166000
2016-01-29329.00346.00321.00345.0012800042996000
2016-01-28340.00340.00327.00330.009900032805000
2016-01-27337.00341.00330.00341.007900026612000
2016-01-26330.00333.00320.00327.009800032147000
2016-01-25334.00339.00327.00331.0013400044769000
2016-01-22312.00327.00311.00324.0014800047502000
2016-01-21311.00322.00300.00300.007900024406000
2016-01-20323.00325.00316.00316.008500027241000
2016-01-19318.00326.00316.00321.007100022763000
2016-01-18312.00319.00308.00317.0010400032775000
2016-01-15337.00337.00318.00320.0012900042169000
2016-01-14325.00326.00316.00324.0014900047780000
2016-01-13320.00337.00320.00329.009500031277000
2016-01-12322.00325.00317.00319.0017500056062000
2016-01-08329.00329.00320.00321.0010600034501000
2016-01-07330.00337.00324.00329.0016100053047000
2016-01-06327.00329.00325.00327.0016200053073000
2016-01-05337.00338.00327.00327.0020700068726000
2016-01-04344.00355.00338.00340.0017100058626000
2015-12-30351.00354.00347.00349.0010600037142000
2015-12-29354.00354.00345.00347.009800034020000
2015-12-28345.00358.00345.00352.005500019356000
2015-12-25349.00353.00345.00349.008900031026000
2015-12-24364.00367.00353.00355.004800017160000
2015-12-22360.00368.00360.00364.005700020657000
2015-12-21359.00369.00355.00364.008500030694000
2015-12-18370.00374.00363.00365.0010100037097000
2015-12-17372.00376.00367.00370.0011500042734000
2015-12-16366.00370.00362.00369.005800021236000
2015-12-15377.00377.00365.00365.006700024791000
2015-12-14367.00377.00365.00376.006600024415000
2015-12-11381.00381.00375.00378.0016000060818000
2015-12-10375.00383.00374.00376.008000030204000
2015-12-09384.00384.00373.00375.008200030925000
2015-12-08386.00386.00375.00383.007900030138000
2015-12-07386.00387.00383.00383.006400024662000
2015-12-04382.00385.00379.00381.006200023660000
2015-12-03389.00392.00386.00389.006800026449000

   ※ 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