[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 
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
2016-10-141436.001442.001421.001436.0010090001447383000
2016-10-131458.001464.001438.001449.00482000698787000
2016-10-121459.001471.001455.001459.00551000805707000
2016-10-111482.001491.001467.001473.00574000847637000
2016-10-071454.001469.001453.001463.00632000925237000
2016-10-061461.001477.001457.001467.00421000618142000
2016-10-051458.001459.001441.001455.00628000913309000
2016-10-041469.001469.001456.001464.00541000791466000
2016-10-031461.001470.001449.001459.00496000723123000
2016-09-301440.001460.001426.001451.00672000971935000
2016-09-291456.001477.001450.001470.00650000955793000
2016-09-281457.001472.001431.001438.008470001221261000
2016-09-271463.001488.001449.001487.007560001115559000
2016-09-261500.001507.001477.001480.007120001058043000
2016-09-231538.001538.001476.001487.0012330001848442000
2016-09-211524.001542.001507.001539.008600001316404000
2016-09-201515.001538.001506.001523.006800001036072000
2016-09-161530.001542.001523.001542.00644000989103000
2016-09-151559.001560.001526.001530.00548000840529000
2016-09-141572.001581.001560.001564.00501000785976000
2016-09-131587.001592.001550.001587.00542000858670000
2016-09-121573.001573.001558.001570.00393000616005000
2016-09-091593.001604.001582.001599.0012890002054968000
2016-09-081574.001584.001551.001576.006970001095954000
2016-09-071545.001566.001531.001564.006710001044797000
2016-09-061584.001586.001538.001553.0010820001680750000
2016-09-051598.001618.001592.001598.00437000699964000
2016-09-021616.001634.001590.001597.009460001518260000
2016-09-011610.001610.001588.001603.006970001114181000
2016-08-311588.001601.001577.001595.00605000963814000
2016-08-301574.001575.001555.001563.00544000851272000
2016-08-291545.001577.001537.001574.006880001076966000
2016-08-261521.001530.001490.001513.0012840001940808000
2016-08-251552.001554.001513.001518.0014240002179556000
2016-08-241530.001568.001530.001568.00586000915328000
2016-08-231560.001582.001556.001560.00595000931197000
2016-08-221555.001583.001541.001582.00550000865129000
2016-08-191559.001563.001534.001557.00439000681484000
2016-08-181551.001584.001551.001569.00492000772119000
2016-08-171554.001578.001554.001575.00466000730580000
2016-08-161594.001596.001563.001565.008140001280694000
2016-08-151620.001626.001589.001596.00623000998553000
2016-08-121630.001640.001618.001635.008530001390821000
2016-08-101590.001632.001590.001627.009410001524185000
2016-08-091624.001646.001600.001618.0010620001720757000
2016-08-081577.001645.001577.001642.0012430002021298000
2016-08-051492.001582.001491.001570.0014450002248696000
2016-08-041415.001489.001390.001489.0013900002022593000
2016-08-031404.001411.001386.001392.008830001235250000
2016-08-021448.001448.001424.001428.00538000771903000
2016-08-011413.001461.001393.001452.009570001373654000
2016-07-291417.001477.001410.001440.0010920001568728000
2016-07-281434.001449.001412.001447.00575000825229000
2016-07-271465.001487.001452.001464.00667000978304000
2016-07-261509.001509.001444.001449.00638000930310000
2016-07-251493.001525.001492.001509.00456000687796000
2016-07-221500.001504.001476.001493.00669000997157000
2016-07-211462.001507.001462.001496.00637000949414000
2016-07-201479.001479.001451.001470.00387000567765000
2016-07-191448.001473.001436.001469.00511000747189000
2016-07-151456.001465.001429.001431.00634000915643000
2016-07-141449.001465.001444.001461.00396000577037000
2016-07-131491.001491.001438.001443.00608000884835000
2016-07-121446.001478.001446.001458.00662000967780000
2016-07-111390.001437.001390.001426.00662000943057000
2016-07-081393.001405.001360.001360.008870001222258000
2016-07-071396.001404.001378.001392.00479000665799000
2016-07-061379.001389.001357.001386.00466000642142000
2016-07-051391.001405.001381.001403.00611000850510000
2016-07-041380.001411.001379.001397.00387000540698000
2016-07-011423.001425.001391.001397.00545000763515000
2016-06-301429.001439.001421.001422.00689000984150000
2016-06-291384.001407.001371.001396.00662000922696000
2016-06-281339.001377.001321.001363.00439000593577000
2016-06-271332.001352.001317.001351.00746000998032000
2016-06-241440.001440.001290.001304.009890001321141000
2016-06-231412.001429.001396.001429.00414000588037000
2016-06-221414.001414.001384.001399.00383000535738000
2016-06-211392.001423.001386.001420.00348000491232000
2016-06-201391.001411.001382.001406.007730001083972000
2016-06-171366.001385.001361.001361.00731000999336000
2016-06-161384.001396.001341.001348.00646000878901000
2016-06-151379.001404.001365.001396.00619000862036000
2016-06-141399.001399.001360.001382.00594000817377000
2016-06-131422.001422.001383.001385.00485000675590000
2016-06-101460.001460.001422.001441.0013660001984218000
2016-06-091469.001480.001452.001461.00343000501393000
2016-06-081465.001482.001454.001481.00418000614366000
2016-06-071457.001473.001449.001459.00496000725261000
2016-06-061458.001459.001437.001457.00447000649212000
2016-06-031471.001476.001461.001469.00431000632438000
2016-06-021510.001540.001467.001475.00504000750353000
2016-06-011534.001553.001529.001531.00473000727584000
2016-05-311529.001563.001529.001561.00406000630485000
2016-05-301535.001545.001531.001543.00225000346110000
2016-05-271538.001545.001524.001529.00507000777297000
2016-05-261537.001544.001529.001538.00384000590577000
2016-05-251522.001527.001512.001521.00590000897233000
2016-05-241503.001503.001482.001488.00435000648922000
2016-05-231505.001510.001477.001503.00466000696927000
2016-05-201495.001525.001495.001519.00289000437061000
2016-05-191529.001531.001502.001510.00335000507500000
2016-05-181477.001521.001476.001517.00471000710165000
2016-05-171492.001495.001472.001495.00413000615131000
2016-05-161466.001479.001455.001462.00491000720399000
2016-05-131473.001473.001443.001450.009310001359241000
2016-05-121444.001457.001428.001456.008210001186999000
2016-05-111487.001500.001466.001468.00500000739143000
2016-05-101468.001493.001448.001480.009170001352451000
2016-05-091466.001467.001433.001447.00450000651245000
2016-05-061464.001474.001420.001436.009490001361947000
2016-05-021450.001456.001419.001445.009950001431050000
2016-04-281617.001666.001508.001517.0015700002454937000
2016-04-271589.001602.001575.001594.009210001466315000
2016-04-261579.001589.001562.001585.00559000882045000
2016-04-251597.001597.001570.001583.00574000908691000
2016-04-221540.001594.001529.001593.0010140001593981000
2016-04-211545.001549.001527.001548.007260001119190000
2016-04-201500.001517.001480.001487.00592000883624000
2016-04-191450.001475.001448.001472.006840001002760000
2016-04-181428.001441.001405.001405.00689000974843000
2016-04-151472.001499.001467.001477.00645000954815000
2016-04-141443.001489.001433.001487.008080001193382000
2016-04-131397.001417.001387.001414.00701000987168000
2016-04-121362.001378.001357.001373.00473000648279000
2016-04-111367.001367.001334.001356.00482000650974000
2016-04-081343.001389.001328.001366.007580001026870000
2016-04-071363.001371.001348.001357.00466000632905000
2016-04-061367.001379.001342.001356.00631000856663000
2016-04-051409.001409.001367.001371.00632000870093000
2016-04-041418.001429.001403.001415.00645000911491000
2016-04-011478.001478.001413.001419.007150001025571000
2016-03-311514.001514.001478.001478.00620000922745000
2016-03-301541.001545.001486.001489.00481000720287000
2016-03-291505.001524.001504.001520.00338000512688000
2016-03-281515.001525.001498.001525.00400000607735000
2016-03-251494.001496.001478.001490.00465000691945000
2016-03-241502.001513.001477.001481.00586000873185000
2016-03-231520.001529.001504.001511.00354000535809000
2016-03-221516.001526.001491.001518.007010001055733000
2016-03-181510.001510.001470.001488.007610001130421000
2016-03-171538.001545.001502.001510.00519000790664000
2016-03-161530.001531.001505.001516.00426000647214000
2016-03-151566.001568.001523.001527.007380001135661000
2016-03-141577.001598.001574.001582.00441000699090000
2016-03-111521.001551.001500.001545.0018610002837574000
2016-03-101569.001570.001549.001554.00481000749016000
2016-03-091557.001560.001521.001536.006770001040345000
2016-03-081566.001573.001530.001563.007110001106248000
2016-03-071598.001598.001572.001577.006880001085900000
2016-03-041568.001583.001556.001579.00363000571966000
2016-03-031553.001591.001548.001577.00581000913961000
2016-03-021535.001569.001519.001560.008320001291154000
2016-03-011478.001490.001454.001486.00652000962425000
2016-02-291508.001531.001457.001457.007080001048741000
2016-02-261530.001549.001505.001510.00538000818447000
2016-02-251508.001525.001501.001514.00476000720619000
2016-02-241488.001505.001462.001483.00508000754683000
2016-02-231519.001536.001480.001481.00611000914895000
2016-02-221460.001499.001455.001493.006880001023039000
2016-02-191467.001481.001448.001471.006860001004268000
2016-02-181480.001498.001462.001472.009590001417761000
2016-02-171465.001487.001402.001428.0010440001500177000
2016-02-161441.001503.001441.001473.008030001183112000
2016-02-151395.001488.001389.001475.0011620001687841000
2016-02-121355.001386.001330.001345.0017760002407111000
2016-02-101478.001480.001385.001415.0012120001719766000
2016-02-091501.001521.001461.001470.008810001302058000
2016-02-081509.001578.001509.001563.006460001001366000
2016-02-051500.001536.001500.001516.00495000749392000
2016-02-041516.001569.001501.001539.008140001256223000
2016-02-031564.001564.001507.001518.007130001087324000
2016-02-021582.001594.001562.001570.00610000960822000
2016-02-011622.001644.001606.001610.007080001148602000
2016-01-291561.001641.001528.001632.0010080001614703000
2016-01-281513.001538.001501.001521.00444000675945000
2016-01-271489.001547.001489.001530.00619000945919000
2016-01-261471.001498.001457.001471.006950001023950000
2016-01-251527.001527.001476.001509.00652000979970000
2016-01-221447.001508.001428.001505.009870001458223000
2016-01-211444.001454.001390.001392.007240001031401000
2016-01-201500.001504.001419.001424.008940001293302000
2016-01-191477.001508.001474.001506.00534000799646000
2016-01-181449.001487.001431.001477.00563000826947000
2016-01-151521.001530.001480.001490.00623000932379000
2016-01-141454.001484.001446.001482.006920001015338000
2016-01-131459.001512.001459.001509.00548000821198000
2016-01-121463.001479.001438.001450.008380001220926000
2016-01-081462.001519.001459.001491.0013320001976289000
2016-01-071522.001542.001488.001489.00582000875543000
2016-01-061522.001532.001502.001513.00534000807757000
2016-01-051526.001551.001523.001531.00360000552589000
2016-01-041576.001586.001526.001532.00486000750821000
2015-12-301627.001627.001600.001605.00314000504483000
2015-12-291612.001612.001587.001611.00266000427439000
2015-12-281592.001626.001583.001612.00272000438020000
2015-12-251600.001601.001575.001578.00231000365465000
2015-12-241590.001609.001579.001581.00198000314473000
2015-12-221568.001592.001561.001586.00275000434281000
2015-12-211572.001582.001541.001574.00470000734377000
2015-12-181630.001680.001584.001587.009060001467700000
2015-12-171614.001643.001603.001625.008130001323941000
2015-12-161569.001581.001561.001574.006630001041472000
2015-12-151591.001605.001539.001539.006910001074453000
2015-12-141586.001599.001570.001583.00604000954154000
2015-12-111569.001628.001566.001625.0016320002587110000
2015-12-101613.001613.001578.001582.00493000783061000
2015-12-091607.001624.001596.001613.00427000687582000
2015-12-081613.001627.001604.001612.00401000646672000
2015-12-071630.001654.001624.001628.00501000818369000
2015-12-041650.001655.001616.001624.006540001065402000
2015-12-031664.001675.001655.001675.00453000755106000
2015-12-021701.001701.001649.001665.0010590001764898000
2015-12-011711.001729.001704.001710.009660001654583000

   ※ 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