[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 
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
2016-03-23291.00295.00289.00292.007100020708000
2016-03-22292.00294.00288.00291.0010700031071000
2016-03-18294.00294.00286.00287.0011200032324000
2016-03-17296.00297.00294.00296.005200015360000
2016-03-16294.00295.00292.00293.004300012620000
2016-03-15295.00295.00293.00295.005800017078000
2016-03-14292.00297.00292.00296.005300015653000
2016-03-11289.00293.00288.00292.009200026660000
2016-03-10287.00293.00286.00291.006100017691000
2016-03-09288.00289.00284.00287.004600013171000
2016-03-08290.00292.00285.00288.005100014715000
2016-03-07291.00292.00289.00291.0010400030227000
2016-03-04285.00291.00282.00291.009600027542000
2016-03-03281.00285.00281.00285.004500012789000
2016-03-02281.00283.00277.00281.008400023497000
2016-03-01278.00280.00274.00275.006100016910000
2016-02-29286.00287.00279.00279.007400020872000
2016-02-26283.00284.00280.00282.004400012396000
2016-02-25279.00282.00277.00280.0010100028259000
2016-02-24276.00277.00270.00276.007300020033000
2016-02-23279.00280.00275.00276.0010300028576000
2016-02-22271.00279.00271.00276.009000024617000
2016-02-19272.00272.00267.00272.006100016459000
2016-02-18271.00277.00271.00273.004300011765000
2016-02-17273.00274.00267.00270.006600017830000
2016-02-16269.00279.00269.00273.006900018930000
2016-02-15280.00280.00270.00274.006100016769000
2016-02-12266.00269.00257.00258.0011800030944000
2016-02-10286.00288.00275.00277.0012800035791000
2016-02-09289.00298.00286.00286.0012600036423000
2016-02-08289.00300.00289.00296.007700022778000
2016-02-05296.00302.00295.00297.007800023236000
2016-02-04298.00300.00295.00299.00280008338000
2016-02-03300.00305.00297.00300.007300021882000
2016-02-02308.00308.00305.00305.009800030135000
2016-02-01305.00309.00302.00309.0014000042766000
2016-01-29292.00300.00290.00299.0011600034274000
2016-01-28290.00292.00289.00289.003700010721000
2016-01-27285.00290.00285.00290.005800016764000
2016-01-26289.00289.00283.00283.005800016554000
2016-01-25291.00292.00287.00290.004000011613000
2016-01-22283.00288.00282.00288.0012900036621000
2016-01-21279.00284.00275.00275.0014100039468000
2016-01-20288.00288.00280.00280.009400026644000
2016-01-19292.00292.00288.00289.006900020045000
2016-01-18292.00293.00286.00290.009300026897000
2016-01-15297.00297.00291.00292.009900029160000
2016-01-14295.00295.00289.00292.008400024506000
2016-01-13296.00303.00296.00299.005700017093000
2016-01-12302.00302.00295.00295.0013800041005000
2016-01-08304.00306.00297.00302.0020100060472000
2016-01-07312.00312.00303.00304.0010500032061000
2016-01-06312.00315.00311.00312.007300022790000
2016-01-05311.00314.00311.00313.005200016245000
2016-01-04317.00319.00313.00313.006300019893000
2015-12-30318.00318.00315.00316.005600017730000
2015-12-29311.00316.00311.00316.007500023590000
2015-12-28312.00312.00309.00312.006300019617000
2015-12-25315.00315.00306.00309.0012100037798000
2015-12-24312.00314.00309.00313.0012200038051000
2015-12-22310.00314.00306.00311.0012200037790000
2015-12-21310.00313.00308.00310.0015600048358000
2015-12-18318.00319.00310.00310.0014300044894000
2015-12-17317.00320.00315.00318.007300023173000
2015-12-16316.00318.00314.00315.007000022105000
2015-12-15315.00316.00312.00314.0011100034889000
2015-12-14314.00316.00312.00315.005600017562000
2015-12-11319.00319.00316.00317.0015000047766000
2015-12-10317.00318.00315.00316.009100028747000
2015-12-09317.00320.00316.00318.004400013990000
2015-12-08319.00320.00318.00318.004800015296000
2015-12-07320.00323.00319.00319.008500027263000
2015-12-04318.00320.00318.00320.004500014355000
2015-12-03319.00323.00319.00321.006500020806000
2015-12-02320.00321.00319.00321.003700011842000
2015-12-01317.00320.00317.00320.003400010830000
2015-11-30318.00321.00317.00318.008000025500000
2015-11-27322.00322.00317.00318.008800028075000
2015-11-26322.00322.00320.00321.003500011240000

   ※ 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