[9304 東証1部] 澁澤倉庫 日足 時系列データ

[9304 東証1部] 澁澤倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30364.00365.00358.00359.00210007576000
2017-03-29368.00368.00363.00367.00270009870000
2017-03-28365.00370.00365.00370.006400023601000
2017-03-27369.00369.00365.00366.005400019830000
2017-03-24363.00369.00363.00367.004400016095000
2017-03-23364.00366.00362.00363.00270009823000
2017-03-22368.00369.00363.00364.003800013901000
2017-03-21373.00373.00369.00370.006500024124000
2017-03-17366.00378.00366.00378.0013000048697000
2017-03-16366.00367.00365.00367.004600016855000
2017-03-15370.00370.00365.00366.003700013570000
2017-03-14370.00371.00365.00370.004900018031000
2017-03-13366.00370.00364.00369.007100026059000
2017-03-10370.00370.00361.00365.0011300041501000
2017-03-09366.00368.00363.00364.007100025914000
2017-03-08361.00365.00360.00365.0016100058302000
2017-03-07349.00355.00349.00353.005200018352000
2017-03-06349.00350.00347.00349.003000010460000
2017-03-03353.00353.00347.00348.007000024493000
2017-03-02355.00356.00353.00354.006000021242000
2017-03-01356.00356.00353.00354.004500015933000
2017-02-28356.00360.00355.00356.005000017863000
2017-02-27359.00359.00352.00356.006700023827000
2017-02-24357.00360.00357.00359.005500019724000
2017-02-23353.00358.00353.00357.003600012827000
2017-02-22353.00355.00353.00353.00110003889000
2017-02-21351.00353.00351.00353.00260009146000
2017-02-20350.00351.00350.00351.00130004557000
2017-02-17351.00353.00350.00352.003600012653000
2017-02-16350.00352.00350.00350.00130004557000
2017-02-15354.00354.00349.00350.005500019303000
2017-02-14354.00354.00350.00350.00220007749000
2017-02-13351.00357.00347.00352.005600019675000
2017-02-10343.00346.00343.00345.007300025111000
2017-02-09340.00342.00340.00341.004700016025000
2017-02-08342.00345.00342.00343.005300018188000
2017-02-07343.00345.00341.00341.006300021618000
2017-02-06342.00345.00342.00343.004500015457000
2017-02-03340.00343.00340.00341.00160005466000
2017-02-02342.00344.00340.00340.00290009887000
2017-02-01341.00343.00340.00342.004100014014000
2017-01-31345.00347.00342.00342.003000010324000
2017-01-30349.00353.00347.00348.004100014327000
2017-01-27351.00354.00350.00351.00270009480000
2017-01-26351.00353.00350.00351.003800013352000
2017-01-25354.00354.00348.00351.005100017933000
2017-01-24345.00350.00345.00349.00230008008000
2017-01-23350.00350.00347.00347.00190006622000
2017-01-20349.00355.00349.00352.00220007750000
2017-01-19347.00352.00342.00348.004900017072000
2017-01-18348.00349.00341.00346.006800023479000
2017-01-17349.00350.00349.00349.00280009777000
2017-01-16354.00354.00350.00353.00280009853000
2017-01-13356.00357.00354.00356.00280009963000
2017-01-12359.00359.00354.00356.005900021031000
2017-01-11361.00361.00359.00360.003500012601000
2017-01-10361.00361.00357.00361.005900021239000
2017-01-06350.00361.00350.00361.007800027853000
2017-01-05359.00359.00353.00357.006000021446000
2017-01-04348.00358.00348.00358.0011100039307000
2016-12-30344.00348.00343.00348.007200024889000
2016-12-29343.00345.00343.00344.006100020984000
2016-12-28344.00347.00344.00346.00280009675000
2016-12-27347.00347.00343.00344.003200011057000
2016-12-26350.00350.00346.00347.003100010770000
2016-12-22344.00348.00343.00348.005200017946000
2016-12-21349.00349.00341.00343.006800023469000
2016-12-20345.00350.00345.00348.0010400036138000
2016-12-19345.00345.00344.00345.005700019662000
2016-12-16347.00347.00343.00346.006200021408000
2016-12-15344.00345.00340.00344.005400018552000
2016-12-14345.00345.00339.00340.005400018442000
2016-12-13336.00344.00334.00343.006800023137000
2016-12-12340.00342.00331.00339.0010500035385000
2016-12-09347.00347.00331.00340.0019500066278000
2016-12-08344.00345.00341.00345.009400032320000
2016-12-07338.00345.00335.00344.009600032772000
2016-12-06338.00338.00329.00336.0013900046372000
2016-12-05338.00339.00330.00339.007800026218000
2016-12-02330.00339.00330.00337.008100027167000
2016-12-01340.00340.00333.00335.008400028295000
2016-11-30328.00340.00327.00338.0012700042575000
2016-11-29326.00328.00325.00328.004100013392000
2016-11-28328.00328.00321.00328.007100023112000
2016-11-25328.00331.00326.00326.007600024884000
2016-11-24331.00331.00323.00331.007800025586000
2016-11-22324.00330.00324.00327.0012500040847000
2016-11-21322.00326.00320.00322.005800018693000
2016-11-18328.00331.00323.00324.0013100042751000
2016-11-17312.00322.00312.00321.008500027054000
2016-11-16311.00316.00311.00315.007500023523000
2016-11-15315.00315.00310.00313.005300016557000
2016-11-14307.00316.00305.00314.008500026509000
2016-11-11305.00307.00301.00305.007400022514000
2016-11-10299.00304.00299.00304.008300025097000
2016-11-09305.00305.00288.00290.0010000029524000
2016-11-08305.00308.00301.00305.009000027362000
2016-11-07301.00303.00296.00301.007400022186000
2016-11-04297.00301.00297.00300.003700011064000
2016-11-02306.00306.00298.00300.0010800032491000
2016-11-01305.00310.00303.00309.008100024859000
2016-10-31306.00306.00302.00305.006100018558000
2016-10-28304.00305.00300.00305.008700026410000
2016-10-27300.00302.00300.00301.004100012342000
2016-10-26297.00300.00296.00300.004000011946000
2016-10-25304.00305.00294.00298.0011100033394000
2016-10-24299.00302.00296.00301.004000011953000
2016-10-21294.00298.00294.00296.004600013625000
2016-10-20290.00298.00290.00294.009800028708000
2016-10-19289.00290.00288.00289.005400015591000
2016-10-18288.00288.00287.00287.00130003733000
2016-10-17286.00289.00286.00288.004800013797000
2016-10-14285.00287.00285.00286.004200011994000
2016-10-13285.00286.00285.00286.00310008842000
2016-10-12285.00288.00285.00286.00320009158000
2016-10-11288.00288.00282.00288.004600013169000
2016-10-07289.00289.00287.00288.00260007486000
2016-10-06288.00289.00288.00289.003700010686000
2016-10-05287.00290.00287.00288.005300015261000
2016-10-04289.00289.00286.00288.004300012373000
2016-10-03287.00289.00287.00287.004600013236000
2016-09-30285.00288.00283.00287.008700024888000
2016-09-29284.00287.00284.00286.005100014546000
2016-09-28282.00285.00282.00283.008200023218000
2016-09-27287.00289.00284.00289.0018700053548000
2016-09-26289.00291.00288.00288.0013100037890000
2016-09-23284.00288.00282.00287.0011800033707000
2016-09-21280.00284.00280.00284.0010300029085000
2016-09-20276.00283.00276.00279.0011400031900000
2016-09-16281.00282.00274.00274.0021600059853000
2016-09-15280.00281.00279.00280.00280007845000
2016-09-14282.00284.00279.00280.0012300034607000
2016-09-13285.00285.00280.00283.009200025929000
2016-09-12289.00290.00282.00284.0013800039292000
2016-09-09294.00294.00291.00291.004700013781000
2016-09-08290.00293.00289.00292.006200018085000
2016-09-07290.00294.00290.00292.007800022778000
2016-09-06290.00292.00289.00290.007000020363000
2016-09-05287.00293.00287.00289.005500015930000
2016-09-02287.00287.00286.00286.00170004866000
2016-09-01288.00288.00286.00286.003800010904000
2016-08-31284.00286.00284.00286.00260007412000
2016-08-30285.00286.00284.00285.00200005698000
2016-08-29285.00285.00283.00285.00300008538000
2016-08-26284.00284.00281.00282.004800013565000
2016-08-25286.00286.00283.00285.00340009698000
2016-08-24285.00286.00284.00285.00250007122000
2016-08-23285.00285.00283.00283.00340009642000
2016-08-22285.00286.00283.00285.005300015090000
2016-08-19280.00284.00280.00284.0024600068967000
2016-08-18281.00284.00280.00280.004100011532000
2016-08-17281.00283.00280.00282.004500012652000
2016-08-16288.00288.00282.00282.003900011046000
2016-08-15283.00288.00283.00287.00150004264000
2016-08-12284.00290.00284.00289.004200012024000
2016-08-10286.00286.00282.00284.00200005667000
2016-08-09288.00288.00282.00286.00310008865000
2016-08-08277.00288.00277.00288.008000022688000
2016-08-05277.00277.00273.00276.00250006901000
2016-08-04274.00278.00274.00277.00310008542000
2016-08-03281.00281.00272.00274.005000013833000
2016-08-02283.00284.00282.00282.003900011023000
2016-08-01285.00286.00283.00284.00240006827000
2016-07-29285.00288.00285.00288.00190005443000
2016-07-28285.00287.00285.00286.004200012006000
2016-07-27286.00287.00285.00285.00290008296000
2016-07-26289.00289.00285.00285.00320009157000
2016-07-25288.00289.00287.00288.005500015848000
2016-07-22284.00286.00284.00286.00290008259000
2016-07-21285.00287.00284.00287.008500024223000
2016-07-20282.00285.00282.00285.004700013325000
2016-07-19283.00287.00283.00286.004500012838000
2016-07-15284.00286.00284.00284.00350009965000
2016-07-14279.00283.00279.00283.004600012968000
2016-07-13283.00283.00281.00282.004600013001000
2016-07-12278.00284.00278.00282.007000019772000
2016-07-11277.00278.00275.00277.005900016291000
2016-07-08274.00275.00272.00272.00320008749000
2016-07-07278.00278.00275.00277.004300011894000
2016-07-06279.00279.00273.00278.005600015467000
2016-07-05279.00282.00279.00280.00340009515000
2016-07-04276.00278.00274.00277.004900013539000
2016-07-01274.00276.00274.00275.00180004948000
2016-06-30276.00276.00274.00274.004400012099000
2016-06-29275.00277.00275.00276.004100011298000
2016-06-28269.00272.00265.00270.006500017550000
2016-06-27273.00273.00267.00269.005400014573000
2016-06-24279.00279.00264.00267.0011300030438000
2016-06-23276.00278.00274.00278.008300022929000
2016-06-22278.00278.00273.00275.00260007161000
2016-06-21274.00282.00270.00280.0017400047920000
2016-06-20274.00279.00273.00275.004500012401000
2016-06-17271.00276.00269.00274.0012000032614000
2016-06-16277.00277.00265.00267.007600020387000
2016-06-15277.00277.00274.00275.005200014366000
2016-06-14273.00288.00270.00277.006200017034000
2016-06-13277.00277.00273.00275.008600023688000
2016-06-10278.00278.00275.00276.0015500043004000
2016-06-09280.00280.00276.00278.00290008058000
2016-06-08277.00280.00276.00280.00210005841000
2016-06-07279.00279.00274.00278.003800010527000
2016-06-06273.00276.00273.00276.004200011546000
2016-06-03279.00280.00277.00278.00290008068000
2016-06-02280.00280.00278.00278.00200005577000
2016-06-01282.00283.00278.00279.007100019937000
2016-05-31284.00284.00281.00284.004300012157000
2016-05-30283.00286.00283.00284.00120003415000
2016-05-27285.00285.00280.00282.004500012693000
2016-05-26280.00283.00279.00282.00280007872000
2016-05-25279.00280.00278.00278.004200011719000
2016-05-24275.00278.00275.00276.00230006344000
2016-05-23276.00277.00275.00275.005700015710000
2016-05-20274.00276.00273.00274.003900010718000
2016-05-19274.00276.00272.00275.008500023281000
2016-05-18271.00274.00270.00272.004900013303000
2016-05-17271.00272.00270.00271.004600012475000
2016-05-16275.00275.00270.00270.00270007353000
2016-05-13280.00280.00271.00272.005400014802000
2016-05-12275.00277.00273.00276.00360009889000
2016-05-11275.00277.00272.00273.003800010424000
2016-05-10271.00276.00270.00275.005200014194000
2016-05-09272.00274.00271.00271.005100013912000
2016-05-06278.00278.00267.00273.008300022546000
2016-05-02270.00277.00268.00271.006500017592000
2016-04-28286.00288.00274.00276.008600024319000
2016-04-27285.00285.00283.00284.00270007664000
2016-04-26287.00287.00282.00284.006200017649000
2016-04-25290.00290.00286.00287.0010300029671000
2016-04-22285.00286.00282.00286.008700024730000
2016-04-21281.00285.00281.00285.004900013898000
2016-04-20280.00283.00279.00280.005100014330000
2016-04-19278.00281.00276.00280.006500018149000
2016-04-18277.00279.00276.00276.00350009702000
2016-04-15282.00283.00278.00282.005400015150000
2016-04-14278.00283.00276.00283.007100019932000
2016-04-13274.00278.00274.00277.003700010209000
2016-04-12273.00278.00273.00274.006300017291000
2016-04-11274.00275.00271.00273.004800013103000
2016-04-08272.00282.00269.00276.007500020676000
2016-04-07273.00278.00273.00274.004500012378000
2016-04-06276.00277.00270.00273.006900018900000
2016-04-05283.00283.00275.00276.005200014437000
2016-04-04273.00283.00273.00283.008700024330000
2016-04-01289.00289.00276.00276.0010700030023000
2016-03-31292.00293.00289.00289.008800025607000
2016-03-30291.00292.00289.00291.006700019449000
2016-03-29290.00293.00290.00292.006700019538000
2016-03-28291.00295.00287.00294.008000023336000
2016-03-25293.00293.00288.00291.0010300030003000
2016-03-24292.00292.00286.00288.0010800031098000

   ※ 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