[9301 東証1部] 三菱倉庫 日足 時系列データ

[9301 東証1部] 三菱倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-192942.002966.002923.002945.00308600910037600
2017-10-182926.002935.002913.002932.00275600807138700
2017-10-172912.002927.002890.002920.00278000810149300
2017-10-162897.002913.002886.002899.00232200673763300
2017-10-132859.002897.002844.002888.006089001748109800
2017-10-122877.002893.002860.002883.00281400811066200
2017-10-112874.002885.002858.002875.00178700513462300
2017-10-102852.002885.002844.002884.00279600803130800
2017-10-062880.002892.002860.002873.00232600668272800
2017-10-052853.002860.002836.002858.00191200545172600
2017-10-042858.002870.002839.002865.00329700942902200
2017-10-032800.002861.002786.002857.003875001101970200
2017-10-022795.002804.002773.002778.00270200751833700
2017-09-292814.002829.002788.002799.005565001559036200
2017-09-282857.002874.002806.002819.004148001171853100
2017-09-272864.002874.002842.002845.00212800606375100
2017-09-261422.001439.001418.001437.00556000797996000
2017-09-251450.001450.001435.001438.00465000669460000
2017-09-221448.001448.001423.001438.008590001233420000
2017-09-211422.001446.001422.001434.009930001424961000
2017-09-201395.001417.001392.001412.009600001351807000
2017-09-191381.001399.001372.001396.008260001147167000
2017-09-151377.001383.001359.001372.007930001087048000
2017-09-141380.001394.001375.001382.00577000799500000
2017-09-131377.001387.001376.001379.00615000849164000
2017-09-121355.001371.001350.001368.00670000914614000
2017-09-111336.001352.001335.001346.00434000584203000
2017-09-081329.001344.001327.001336.0013040001737340000
2017-09-071335.001348.001328.001340.00708000947179000
2017-09-061322.001343.001320.001335.0010040001337650000
2017-09-051328.001330.001317.001318.00624000825049000
2017-09-041339.001339.001321.001327.00568000753796000
2017-09-011334.001343.001332.001340.00664000888043000
2017-08-311343.001343.001328.001330.00510000680456000
2017-08-301326.001339.001318.001338.00690000918361000
2017-08-291319.001324.001311.001312.00675000887202000
2017-08-281332.001333.001314.001329.00503000665857000
2017-08-251330.001334.001321.001327.007950001056053000
2017-08-241321.001322.001312.001321.00735000968257000
2017-08-231339.001339.001324.001326.00484000642701000
2017-08-221345.001345.001326.001330.00621000826689000
2017-08-211350.001353.001338.001340.00455000610987000
2017-08-181348.001350.001340.001343.00596000800656000
2017-08-171365.001365.001356.001358.00361000490663000
2017-08-161353.001369.001353.001357.00440000598672000
2017-08-151367.001367.001350.001360.00656000892716000
2017-08-141355.001355.001340.001342.0011410001536095000
2017-08-101382.001382.001359.001361.007990001093720000
2017-08-091387.001389.001365.001368.008680001190107000
2017-08-081399.001399.001384.001391.008370001164561000
2017-08-071413.001416.001400.001401.00534000750287000
2017-08-041416.001420.001402.001406.007190001012110000
2017-08-031420.001432.001419.001428.009040001289079000
2017-08-021414.001417.001400.001410.009530001343479000
2017-08-011416.001422.001404.001409.00680000959319000
2017-07-311395.001428.001394.001417.0013110001852798000
2017-07-281392.001396.001388.001395.009090001265773000
2017-07-271391.001403.001389.001393.009490001324307000
2017-07-261397.001407.001390.001400.00709000990626000
2017-07-251401.001405.001393.001393.00630000879910000
2017-07-241410.001411.001400.001401.00594000833186000
2017-07-211415.001429.001411.001426.00683000971233000
2017-07-201432.001435.001422.001423.00584000832870000
2017-07-191421.001440.001421.001437.00665000953581000
2017-07-181435.001439.001424.001426.00675000964508000
2017-07-141433.001455.001429.001447.008200001184076000
2017-07-131457.001457.001426.001426.007070001014803000
2017-07-121457.001466.001451.001454.00568000827257000
2017-07-111463.001473.001458.001464.00570000835306000
2017-07-101487.001487.001464.001468.007900001161555000
2017-07-071472.001475.001452.001471.0010470001535101000
2017-07-061482.001490.001478.001487.007910001174858000
2017-07-051503.001503.001479.001487.00575000854752000
2017-07-041493.001514.001491.001498.008170001225950000
2017-07-031491.001494.001479.001484.00624000927231000
2017-06-301503.001503.001486.001495.007080001058788000
2017-06-291500.001508.001493.001504.00553000830268000
2017-06-281490.001499.001487.001489.007160001068593000
2017-06-271502.001508.001496.001500.00645000967722000
2017-06-261500.001509.001493.001497.00645000967278000
2017-06-231493.001498.001484.001497.008200001224513000
2017-06-221478.001487.001477.001481.00601000891219000
2017-06-211490.001499.001479.001488.007190001070907000
2017-06-201498.001505.001494.001499.009540001431373000
2017-06-191494.001503.001488.001497.00590000883113000
2017-06-161488.001498.001476.001493.0014120002102789000
2017-06-151472.001487.001464.001478.007710001139085000
2017-06-141465.001476.001462.001471.007440001094037000
2017-06-131447.001464.001446.001464.0010150001479301000
2017-06-121440.001455.001434.001444.007750001117757000
2017-06-091440.001462.001437.001444.0018460002666866000
2017-06-081435.001439.001426.001429.009470001355428000
2017-06-071426.001445.001417.001435.0012060001730475000
2017-06-061448.001451.001418.001420.009320001332590000
2017-06-051453.001457.001438.001451.007660001110639000
2017-06-021445.001469.001444.001456.0014450002107494000
2017-06-011408.001445.001407.001442.0017840002556463000
2017-05-311409.001432.001402.001407.001121600015818616000
2017-05-301412.001417.001402.001406.0010580001491314000
2017-05-291420.001426.001413.001422.00651000924072000
2017-05-261439.001446.001418.001421.0011610001658705000
2017-05-251411.001442.001407.001437.0015730002252464000
2017-05-241404.001412.001404.001408.0013560001909003000
2017-05-231399.001406.001394.001401.007860001100784000
2017-05-221387.001403.001382.001401.0010370001447558000
2017-05-191396.001396.001366.001380.0018420002540505000
2017-05-181387.001401.001381.001401.0010220001422853000
2017-05-171416.001420.001402.001403.0013880001954262000
2017-05-161442.001466.001423.001439.0022480003234049000
2017-05-151444.001462.001443.001449.0010560001533823000
2017-05-121462.001470.001434.001444.0014720002134902000
2017-05-111453.001464.001450.001463.0012680001849148000
2017-05-101459.001461.001435.001442.0013030001884172000
2017-05-091463.001464.001446.001460.0011980001747640000
2017-05-081456.001458.001434.001451.0021620003132511000
2017-05-021434.001447.001423.001426.0010170001457068000
2017-05-011432.001432.001394.001422.0016880002383176000
2017-04-281470.001470.001438.001440.009340001354482000
2017-04-271455.001469.001455.001458.007450001088751000
2017-04-261463.001472.001461.001468.007390001084456000
2017-04-251440.001463.001439.001459.0010210001485979000
2017-04-241452.001456.001426.001435.0010970001574445000
2017-04-211423.001432.001415.001429.0012100001723889000
2017-04-201423.001424.001411.001415.009760001383888000
2017-04-191418.001426.001408.001418.0012780001809769000
2017-04-181429.001442.001423.001433.009460001354004000
2017-04-171420.001433.001419.001428.008610001228086000
2017-04-141470.001470.001418.001421.0012190001760437000
2017-04-131423.001442.001420.001440.009560001370492000
2017-04-121440.001444.001427.001432.0011520001650945000
2017-04-111455.001459.001440.001455.0010370001504398000
2017-04-101484.001484.001453.001462.008800001287810000
2017-04-071460.001473.001450.001457.0013230001932130000
2017-04-061471.001473.001441.001452.0010770001566339000
2017-04-051478.001492.001464.001474.0013060001925977000
2017-04-041509.001511.001487.001498.0015540002325777000
2017-04-031532.001532.001511.001525.0010820001646131000
2017-03-311571.001578.001511.001534.0031290004804747000
2017-03-301565.001570.001551.001554.006790001058369000
2017-03-291604.001604.001567.001579.007210001137197000
2017-03-281586.001597.001570.001580.007970001259766000
2017-03-271591.001591.001560.001575.007920001245796000
2017-03-241602.001609.001586.001599.009390001501601000
2017-03-231607.001607.001593.001595.006510001040287000
2017-03-221636.001637.001608.001613.007330001185385000
2017-03-211659.001660.001640.001644.008810001451247000
2017-03-171682.001684.001674.001679.006010001009067000
2017-03-161687.001704.001673.001699.00464000786100000
2017-03-151707.001711.001695.001706.00407000693868000
2017-03-141705.001716.001702.001706.00427000728953000
2017-03-131694.001712.001689.001705.00558000951054000
2017-03-101660.001680.001658.001677.0011770001961527000
2017-03-091664.001667.001652.001653.00348000576431000
2017-03-081678.001678.001651.001664.00493000819687000
2017-03-071648.001681.001648.001674.00579000968612000
2017-03-061647.001662.001643.001652.00483000798510000
2017-03-031657.001666.001650.001657.00527000873170000
2017-03-021656.001670.001649.001665.00564000938524000
2017-03-011616.001641.001612.001632.007690001252532000
2017-02-281618.001634.001613.001614.008500001376543000
2017-02-271600.001616.001593.001614.006680001073446000
2017-02-241608.001626.001598.001618.006530001055650000
2017-02-231595.001618.001589.001616.00598000962360000
2017-02-221604.001604.001578.001584.00463000734819000
2017-02-211589.001605.001586.001592.00343000546717000
2017-02-201566.001583.001560.001582.00348000548097000
2017-02-171586.001590.001577.001584.00400000633126000
2017-02-161613.001614.001594.001601.00381000610767000
2017-02-151615.001630.001610.001617.00378000611573000
2017-02-141628.001641.001603.001604.00604000978098000
2017-02-131649.001649.001623.001628.00444000724091000
2017-02-101600.001625.001586.001620.007830001260252000
2017-02-091569.001572.001560.001560.00358000559879000
2017-02-081576.001590.001564.001573.00470000739304000
2017-02-071565.001583.001564.001574.00492000773966000
2017-02-061606.001613.001585.001587.00550000876207000
2017-02-031568.001613.001568.001587.006840001088436000
2017-02-021610.001617.001574.001578.008470001342950000
2017-02-011591.001643.001591.001627.007150001161605000
2017-01-311610.001623.001595.001606.0010370001666312000
2017-01-301622.001623.001605.001621.00428000692109000
2017-01-271635.001644.001618.001625.007870001280213000
2017-01-261625.001644.001615.001640.007010001148224000
2017-01-251639.001645.001604.001614.00544000879517000
2017-01-241620.001625.001611.001614.00503000813226000
2017-01-231645.001645.001616.001620.00512000830913000
2017-01-201643.001663.001640.001659.00371000613357000
2017-01-191634.001655.001631.001649.00511000841315000
2017-01-181623.001635.001608.001629.00511000830382000
2017-01-171648.001648.001616.001616.00463000752294000
2017-01-161660.001666.001638.001647.00355000585596000
2017-01-131656.001671.001648.001666.00587000974218000
2017-01-121692.001692.001652.001660.00411000683433000
2017-01-111689.001698.001686.001693.00346000585645000
2017-01-101680.001705.001674.001679.00464000781241000
2017-01-061686.001701.001681.001696.00451000764113000
2017-01-051694.001694.001672.001685.00509000856609000
2017-01-041633.001700.001633.001699.009730001639625000
2016-12-301645.001662.001638.001653.00383000632577000
2016-12-291672.001674.001654.001660.00418000694540000
2016-12-281684.001687.001675.001684.00288000484663000
2016-12-271665.001678.001662.001675.00515000861460000
2016-12-261670.001675.001656.001669.00374000624216000
2016-12-221672.001672.001652.001667.00480000797857000
2016-12-211682.001686.001666.001675.00465000778780000
2016-12-201659.001672.001656.001670.00494000822327000
2016-12-191650.001661.001650.001660.00435000720437000
2016-12-161690.001690.001669.001673.006360001065959000
2016-12-151663.001680.001649.001676.006870001147637000
2016-12-141643.001659.001642.001650.00597000985469000
2016-12-131630.001645.001617.001643.00532000867338000
2016-12-121648.001648.001604.001620.006790001102014000
2016-12-091630.001640.001609.001634.0016900002755349000
2016-12-081584.001601.001580.001599.007650001218223000
2016-12-071557.001567.001554.001563.00385000601547000
2016-12-061580.001583.001547.001555.007110001107928000
2016-12-051573.001573.001553.001562.00451000704123000
2016-12-021553.001578.001553.001574.00454000712464000
2016-12-011579.001594.001561.001563.00590000928930000
2016-11-301570.001572.001547.001547.006780001052064000
2016-11-291548.001567.001547.001562.007100001106977000
2016-11-281542.001565.001534.001564.00343000533010000
2016-11-251533.001558.001528.001556.00616000955014000
2016-11-241548.001550.001538.001547.00597000923356000
2016-11-221533.001540.001523.001536.00540000828640000
2016-11-211505.001545.001505.001541.007020001076764000
2016-11-181507.001523.001500.001511.009850001488770000
2016-11-171492.001497.001483.001488.00589000877385000
2016-11-161500.001505.001487.001501.006940001040099000
2016-11-151473.001484.001463.001466.00607000892589000
2016-11-141454.001482.001451.001478.007190001060712000
2016-11-111451.001451.001431.001436.0011310001629907000
2016-11-101393.001429.001390.001423.009130001289943000
2016-11-091422.001444.001329.001333.0014340001966291000
2016-11-081419.001419.001400.001414.00573000808639000
2016-11-071411.001418.001396.001410.007120001003233000
2016-11-041377.001387.001372.001387.00573000790802000
2016-11-021411.001411.001387.001392.007620001062556000
2016-11-011412.001423.001383.001412.008650001215495000
2016-10-311450.001456.001417.001424.008830001268233000
2016-10-281470.001486.001459.001463.0012350001810334000
2016-10-271441.001461.001441.001458.00514000746739000
2016-10-261441.001457.001441.001453.00448000650379000
2016-10-251469.001476.001447.001450.007480001091101000
2016-10-241456.001471.001450.001468.00522000763124000
2016-10-211451.001457.001440.001448.00570000826057000
2016-10-201415.001446.001415.001442.00636000915793000
2016-10-191426.001431.001417.001423.00591000840619000
2016-10-181421.001438.001409.001419.00630000893793000
2016-10-171439.001451.001436.001437.00367000528435000

   ※ 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