[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 
2017-05-26446.00452.00446.00451.0016200072794000
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
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

   ※ 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