[9302 東証1部] 三井倉庫ホールディングス 日足 時系列データ

[9302 東証1部] 三井倉庫ホールディングス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25329.00332.00328.00332.00330000109114000
2017-04-24326.00327.00323.00325.0026000084524000
2017-04-21322.00326.00320.00325.0028100091051000
2017-04-20316.00323.00315.00321.00541000173255000
2017-04-19317.00318.00310.00316.00895000281163000
2017-04-18317.00322.00317.00319.0025400081059000
2017-04-17315.00317.00312.00317.0023500074011000
2017-04-14317.00317.00314.00316.0023800075075000
2017-04-13318.00320.00316.00319.0027100086061000
2017-04-12320.00321.00318.00321.0026400084400000
2017-04-11320.00325.00319.00323.00346000111721000
2017-04-10320.00323.00320.00322.0017200055306000
2017-04-07315.00322.00315.00321.00410000130997000
2017-04-06319.00320.00313.00314.00582000183766000
2017-04-05320.00325.00318.00322.00514000164850000
2017-04-04332.00332.00321.00323.00601000194897000
2017-04-03330.00334.00329.00331.00444000147280000
2017-03-31333.00334.00329.00332.00625000207207000
2017-03-30333.00335.00331.00333.00375000124775000
2017-03-29335.00335.00330.00333.00375000124584000
2017-03-28334.00336.00331.00335.00461000153875000
2017-03-27334.00335.00331.00331.00356000118237000
2017-03-24335.00337.00333.00333.0029800099829000
2017-03-23336.00336.00332.00335.00304000101632000
2017-03-22338.00340.00334.00334.00461000155351000
2017-03-21346.00346.00340.00341.00416000142531000
2017-03-17345.00348.00343.00347.00348000120534000
2017-03-16344.00348.00343.00347.00316000109438000
2017-03-15348.00348.00345.00345.0012000041536000
2017-03-14350.00350.00347.00347.00292000101770000
2017-03-13349.00350.00348.00348.0022800079590000
2017-03-10356.00357.00351.00351.00354000125227000
2017-03-09349.00353.00347.00353.00799000279456000
2017-03-08349.00350.00346.00347.00338000117725000
2017-03-07345.00349.00344.00348.00306000106109000
2017-03-06341.00344.00339.00343.00322000110167000
2017-03-03339.00341.00336.00338.00417000141185000
2017-03-02347.00349.00338.00338.00731000251000000
2017-03-01341.00344.00339.00343.00381000130177000
2017-02-28343.00345.00339.00339.00425000145398000
2017-02-27343.00343.00335.00341.00363000123154000
2017-02-24345.00345.00340.00343.0024700084657000
2017-02-23341.00345.00339.00342.0019300065882000
2017-02-22339.00346.00338.00344.00407000139215000
2017-02-21336.00339.00336.00338.0016700056381000
2017-02-20333.00337.00333.00335.0020200067732000
2017-02-17331.00335.00331.00333.0023400077956000
2017-02-16335.00336.00330.00332.00965000320697000
2017-02-15339.00342.00336.00337.00302000102295000
2017-02-14340.00340.00337.00339.0020300068784000
2017-02-13341.00343.00331.00340.00554000187812000
2017-02-10336.00340.00333.00340.0025700086777000
2017-02-09335.00335.00331.00332.0011000036546000
2017-02-08334.00335.00331.00335.0017900059744000
2017-02-07331.00333.00330.00330.0015100050024000
2017-02-06333.00335.00331.00332.0018700062192000
2017-02-03331.00334.00330.00333.0020300067470000
2017-02-02340.00340.00331.00332.00401000134267000
2017-02-01335.00341.00335.00339.0024600083159000
2017-01-31336.00341.00335.00338.00320000107996000
2017-01-30338.00342.00338.00341.0016700056790000
2017-01-27344.00344.00337.00339.0024000081584000
2017-01-26342.00343.00339.00340.0026100088987000
2017-01-25343.00343.00336.00337.0020400069086000
2017-01-24334.00340.00333.00340.00315000106197000
2017-01-23340.00340.00333.00334.00306000102546000
2017-01-20343.00343.00340.00341.0021400073138000
2017-01-19338.00341.00335.00340.00357000120826000
2017-01-18332.00340.00329.00340.00501000167769000
2017-01-17340.00341.00334.00338.00507000170715000
2017-01-16343.00345.00338.00341.00314000106969000
2017-01-13344.00347.00342.00343.0021300073308000
2017-01-12348.00348.00343.00348.00370000128072000
2017-01-11348.00348.00346.00346.0015500053778000
2017-01-10351.00351.00347.00348.0025300088198000
2017-01-06349.00353.00349.00350.00352000123531000
2017-01-05354.00355.00351.00352.0022800080330000
2017-01-04345.00356.00345.00356.00448000158018000
2016-12-30339.00345.00339.00344.0028300096752000
2016-12-29344.00344.00338.00342.00416000141681000
2016-12-28346.00348.00344.00347.0014700051003000
2016-12-27349.00350.00345.00346.0023700082313000
2016-12-26354.00354.00349.00352.00308000108148000
2016-12-22354.00355.00351.00353.00364000128590000
2016-12-21353.00354.00350.00353.00598000210764000
2016-12-20359.00360.00351.00353.00539000191587000
2016-12-19357.00359.00354.00359.00333000119019000
2016-12-16359.00361.00355.00360.00518000185295000
2016-12-15360.00365.00356.00359.00637000229278000
2016-12-14368.00368.00360.00365.00321000116474000
2016-12-13364.00367.00361.00365.00316000114941000
2016-12-12368.00370.00360.00363.00412000150294000
2016-12-09360.00368.00360.00368.00503000183216000
2016-12-08356.00362.00356.00362.00590000211578000
2016-12-07350.00355.00350.00355.00318000112365000
2016-12-06348.00351.00347.00349.00347000121103000
2016-12-05345.00345.00339.00342.00416000142320000
2016-12-02346.00351.00345.00348.00513000178730000
2016-12-01338.00346.00336.00345.00649000222119000
2016-11-30339.00339.00333.00334.00530000178141000
2016-11-29343.00343.00335.00341.00452000153164000
2016-11-28345.00346.00341.00344.00380000130485000
2016-11-25343.00348.00341.00346.00887000305896000
2016-11-24338.00338.00332.00337.00444000149099000
2016-11-22334.00336.00332.00335.00322000107750000
2016-11-21329.00334.00328.00334.00333000110411000
2016-11-18329.00330.00327.00328.00313000102731000
2016-11-17323.00329.00322.00326.0027600089978000
2016-11-16324.00326.00322.00325.0028000090703000
2016-11-15321.00325.00319.00323.0029800095875000
2016-11-14315.00322.00313.00321.0029200093256000
2016-11-11314.00319.00308.00310.00394000123384000
2016-11-10300.00311.00298.00311.00773000237043000
2016-11-09305.00307.00283.00287.00756000222015000
2016-11-08306.00313.00299.00303.00538000163459000
2016-11-07322.00328.00301.00301.00893000281517000
2016-11-04313.00320.00313.00319.0024800078715000
2016-11-02320.00320.00315.00318.00323000102287000
2016-11-01318.00324.00316.00323.0025800082557000
2016-10-31318.00319.00314.00317.00407000128929000
2016-10-28321.00323.00318.00319.0030800098508000
2016-10-27322.00323.00319.00320.0012300039442000
2016-10-26322.00322.00319.00322.0026300084387000
2016-10-25324.00325.00322.00324.00434000140454000
2016-10-24321.00324.00319.00321.00384000123504000
2016-10-21324.00324.00320.00321.0017100055044000
2016-10-20318.00325.00318.00325.0027000087091000
2016-10-19319.00321.00319.00320.0014600046645000
2016-10-18318.00321.00316.00321.0015200048535000
2016-10-17323.00323.00316.00317.0018300058570000
2016-10-14321.00323.00318.00322.0014100045213000
2016-10-13320.00323.00319.00322.0027300087730000
2016-10-12320.00320.00316.00317.0020900066333000
2016-10-11320.00323.00319.00322.0019500062502000
2016-10-07321.00321.00318.00319.0018500059015000
2016-10-06322.00327.00320.00324.00569000184627000
2016-10-05320.00322.00318.00319.0024100077005000
2016-10-04323.00324.00319.00322.0030800099040000
2016-10-03321.00328.00321.00324.00526000170657000
2016-09-30306.00322.00305.00320.00608000192218000
2016-09-29303.00313.00303.00313.0027500085494000
2016-09-28304.00306.00299.00305.0022500067996000
2016-09-27300.00306.00296.00306.0021100063678000
2016-09-26309.00309.00304.00306.0019100058607000
2016-09-23310.00310.00305.00307.00369000113418000
2016-09-21299.00306.00294.00306.00336000101181000
2016-09-20298.00304.00296.00297.0028700085760000
2016-09-16297.00302.00297.00300.0027300081701000
2016-09-15300.00300.00293.00294.0018200053729000
2016-09-14297.00303.00293.00300.00374000111649000
2016-09-13307.00309.00301.00302.0027400083230000
2016-09-12310.00313.00306.00308.0024700076211000
2016-09-09318.00319.00312.00314.00418000131993000
2016-09-08323.00326.00318.00320.0030200097063000
2016-09-07317.00322.00314.00321.0024000076297000
2016-09-06315.00321.00314.00320.00642000204404000
2016-09-05310.00315.00309.00314.00402000125735000
2016-09-02308.00310.00306.00307.00367000112968000
2016-09-01308.00308.00305.00308.0018400056489000
2016-08-31299.00304.00299.00304.00453000136754000
2016-08-30297.00298.00295.00298.008300024653000
2016-08-29298.00298.00295.00297.0016400048623000
2016-08-26293.00295.00291.00295.0015500045476000
2016-08-25299.00299.00294.00295.0012200036136000
2016-08-24299.00301.00296.00297.0022700067805000
2016-08-23298.00298.00296.00298.0022700067502000
2016-08-22298.00299.00295.00298.0024600073199000
2016-08-19293.00297.00291.00294.00367000108190000
2016-08-18291.00295.00290.00292.0024300071226000
2016-08-17287.00290.00286.00290.0020800060017000
2016-08-16295.00295.00287.00289.0030200087888000
2016-08-15295.00296.00292.00295.0023900070214000
2016-08-12288.00300.00288.00299.00363000107037000
2016-08-10288.00290.00284.00289.0032200092441000
2016-08-09290.00291.00282.00289.00567000162887000
2016-08-08269.00293.00267.00291.00981000277015000
2016-08-05267.00267.00262.00263.0024800065531000
2016-08-04260.00265.00259.00264.0025800067631000
2016-08-03263.00263.00258.00258.0025600066503000
2016-08-02266.00269.00266.00266.0015000040084000
2016-08-01269.00270.00267.00267.0035300094669000
2016-07-29271.00274.00270.00273.0033300090534000
2016-07-28272.00272.00269.00271.0024000064947000
2016-07-27272.00272.00268.00270.0034600093671000
2016-07-26274.00274.00271.00272.0032500088579000
2016-07-25275.00275.00272.00275.0027200074611000
2016-07-22271.00276.00271.00274.0020300055434000
2016-07-21274.00276.00273.00276.0029700081523000
2016-07-20269.00270.00266.00269.0015700042072000
2016-07-19270.00271.00268.00270.0035000094433000
2016-07-15269.00272.00269.00270.00432000116804000
2016-07-14268.00273.00266.00269.0022500060619000
2016-07-13269.00271.00267.00268.00417000111935000
2016-07-12262.00266.00260.00262.00533000140083000
2016-07-11256.00260.00256.00258.00398000102641000
2016-07-08257.00257.00253.00253.0016700042583000
2016-07-07257.00260.00255.00256.0023300059766000
2016-07-06260.00260.00255.00259.0029600076310000
2016-07-05265.00266.00260.00260.0026500069566000
2016-07-04268.00268.00265.00267.0019600052301000
2016-07-01272.00272.00265.00267.0016800045147000
2016-06-30269.00275.00268.00273.0027600075054000
2016-06-29265.00268.00262.00265.0025900068674000
2016-06-28257.00265.00255.00263.0017400045254000
2016-06-27259.00264.00257.00261.0037800098348000
2016-06-24281.00281.00255.00257.00659000173567000
2016-06-23272.00275.00270.00274.0016200044177000
2016-06-22272.00273.00268.00270.0026800072392000
2016-06-21271.00276.00269.00275.0020300055481000
2016-06-20271.00275.00271.00274.0015800043105000
2016-06-17269.00272.00265.00265.0025800069068000
2016-06-16272.00273.00266.00266.0020100054136000
2016-06-15272.00277.00272.00273.0019300052974000
2016-06-14278.00279.00273.00274.0019500053534000
2016-06-13284.00284.00279.00279.0014500040697000
2016-06-10290.00291.00284.00286.0032700094079000
2016-06-09295.00296.00290.00290.0018000052646000
2016-06-08293.00297.00292.00297.0012100035613000
2016-06-07286.00295.00286.00292.0025100072872000
2016-06-06284.00287.00284.00287.0021500061289000
2016-06-03287.00292.00287.00289.0012900037188000
2016-06-02294.00296.00289.00289.0017300050406000
2016-06-01297.00300.00296.00296.0014800044080000
2016-05-31295.00300.00294.00300.0019600058374000
2016-05-30295.00299.00295.00297.0015400045669000
2016-05-27294.00296.00292.00294.0018300053812000
2016-05-26301.00301.00293.00295.0023100068636000
2016-05-25307.00307.00298.00299.0031100093528000
2016-05-24300.00301.00296.00298.0013300039715000
2016-05-23299.00304.00296.00303.0014800044538000
2016-05-20298.00302.00298.00300.009600028774000
2016-05-19308.00308.00299.00300.0022700068735000
2016-05-18308.00309.00304.00308.0026400081107000
2016-05-17301.00307.00300.00307.0024700074901000
2016-05-16294.00301.00293.00298.00481000142992000
2016-05-13289.00296.00286.00292.0024300070674000
2016-05-12286.00289.00285.00288.0017100049101000
2016-05-11294.00295.00287.00288.0017200049913000
2016-05-10282.00293.00282.00291.0025100072432000
2016-05-09283.00285.00280.00282.0013900039191000
2016-05-06285.00285.00278.00281.0034100095653000
2016-05-02286.00288.00283.00285.0032200091702000
2016-04-28302.00309.00293.00295.00388000116778000
2016-04-27302.00303.00300.00301.0010400031322000
2016-04-26306.00306.00295.00300.0018900056468000
2016-04-25311.00312.00305.00307.0028100086718000
2016-04-22301.00307.00298.00307.00374000113270000
2016-04-21298.00302.00295.00302.00442000132473000
2016-04-20295.00298.00290.00294.0029200085959000
2016-04-19289.00293.00289.00293.0025000072726000

   ※ 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