[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 
2017-09-22397.00398.00391.00394.008500033545000
2017-09-21400.00401.00397.00398.007500029956000
2017-09-20397.00400.00396.00399.005200020696000
2017-09-19396.00398.00389.00397.006400025281000
2017-09-15387.00398.00387.00397.0013000051268000
2017-09-14388.00392.00385.00387.005400020947000
2017-09-13385.00392.00384.00385.005100019786000
2017-09-12382.00391.00379.00385.0014700056532000
2017-09-11381.00381.00375.00381.005300020090000
2017-09-08377.00380.00373.00379.007700028982000
2017-09-07377.00383.00375.00381.007200027243000
2017-09-06359.00378.00359.00377.009600035839000
2017-09-05376.00380.00363.00364.004600017000000
2017-09-04372.00375.00371.00373.005100019030000
2017-09-01368.00378.00368.00377.004700017624000
2017-08-31375.00375.00368.00368.003600013313000
2017-08-30376.00376.00371.00376.004200015732000
2017-08-29374.00375.00369.00373.003700013805000
2017-08-28369.00375.00369.00372.003100011563000
2017-08-25374.00374.00366.00370.005600020807000
2017-08-24364.00373.00363.00373.005500020236000
2017-08-23361.00371.00355.00366.006200022542000
2017-08-22368.00368.00356.00356.009300033686000
2017-08-21372.00373.00364.00367.003800013963000
2017-08-18374.00374.00367.00368.00210007760000
2017-08-17376.00383.00373.00374.005300020015000
2017-08-16375.00378.00371.00373.00240008978000
2017-08-15368.00377.00368.00372.006600024574000
2017-08-14370.00370.00362.00364.006100022317000
2017-08-10364.00371.00364.00371.003000011038000
2017-08-09366.00369.00362.00364.008100029549000
2017-08-08366.00368.00365.00368.00220008068000
2017-08-07372.00375.00365.00368.002800010355000
2017-08-04364.00366.00364.00364.00120004376000
2017-08-03365.00369.00363.00365.003700013514000
2017-08-02367.00368.00362.00366.003900014252000
2017-08-01364.00367.00363.00366.004600016784000
2017-07-31364.00365.00363.00363.00230008368000
2017-07-28366.00366.00364.00366.003400012430000
2017-07-27372.00372.00366.00366.003200011785000
2017-07-26370.00370.00369.00370.0080002959000
2017-07-25378.00378.00367.00371.004300016123000
2017-07-24368.00374.00366.00373.003800014073000
2017-07-21370.00372.00365.00367.00270009945000
2017-07-20370.00371.00366.00370.003400012557000
2017-07-19367.00373.00367.00367.003500012895000
2017-07-18371.00372.00365.00365.002900010672000
2017-07-14372.00375.00372.00374.005500020518000
2017-07-13372.00373.00369.00372.006300023419000
2017-07-12366.00368.00363.00367.004200015393000
2017-07-11370.00371.00369.00369.005500020352000
2017-07-10366.00372.00366.00369.004700017368000
2017-07-07365.00365.00362.00364.0011800042992000
2017-07-06364.00365.00364.00364.00110004008000
2017-07-05363.00366.00362.00363.00260009461000
2017-07-04364.00365.00363.00364.003600013107000
2017-07-03361.00362.00361.00362.00190006874000
2017-06-30364.00364.00362.00363.00220007984000
2017-06-29360.00366.00360.00364.003100011237000
2017-06-28359.00362.00358.00358.003200011490000
2017-06-27365.00365.00360.00362.00180006535000
2017-06-26368.00368.00366.00366.00200007335000
2017-06-23368.00368.00366.00367.00230008451000
2017-06-22362.00370.00361.00366.004500016439000
2017-06-21367.00370.00366.00366.004100015069000
2017-06-20363.00367.00363.00367.004600016827000
2017-06-19363.00364.00360.00362.005300019201000
2017-06-16349.00366.00349.00366.0010300037032000
2017-06-15352.00352.00350.00350.0060002104000
2017-06-14352.00353.00350.00350.003600012651000
2017-06-13352.00354.00350.00352.003300011635000
2017-06-12353.00353.00350.00350.004100014436000
2017-06-09354.00355.00350.00352.006100021520000
2017-06-08356.00359.00354.00356.003300011771000
2017-06-07359.00363.00357.00358.003500012553000
2017-06-06361.00363.00359.00359.002900010453000
2017-06-05363.00364.00362.00363.003000010889000
2017-06-02359.00364.00357.00364.005600020251000
2017-06-01352.00356.00352.00356.003000010655000
2017-05-31352.00355.00352.00352.00270009530000
2017-05-30359.00359.00353.00355.00190006735000
2017-05-29361.00361.00357.00358.00150005375000
2017-05-26362.00364.00359.00361.004000014470000
2017-05-25359.00362.00359.00361.005400019466000
2017-05-24356.00358.00356.00357.00180006425000
2017-05-23354.00354.00353.00354.00270009554000
2017-05-22355.00356.00350.00354.005300018734000
2017-05-19350.00355.00350.00355.004400015514000
2017-05-18354.00354.00350.00353.004000014058000
2017-05-17356.00356.00354.00355.00180006384000
2017-05-16355.00356.00353.00356.005200018438000
2017-05-15357.00358.00354.00355.004600016370000
2017-05-12355.00357.00353.00357.003600012798000
2017-05-11357.00360.00357.00359.005900021149000
2017-05-10354.00359.00354.00359.004500016075000
2017-05-09358.00359.00355.00359.004000014297000
2017-05-08351.00359.00351.00359.006300022422000
2017-05-02349.00354.00345.00352.004900017251000
2017-05-01344.00352.00342.00351.003800013159000
2017-04-28347.00347.00342.00342.003300011328000
2017-04-27347.00349.00346.00349.003500012168000
2017-04-26346.00348.00343.00346.003500012098000
2017-04-25340.00345.00340.00344.004500015392000
2017-04-24341.00341.00339.00340.00250008492000
2017-04-21336.00338.00335.00338.003800012795000
2017-04-20335.00337.00335.00336.00260008732000
2017-04-19337.00339.00336.00336.004400014828000
2017-04-18335.00342.00335.00337.003400011485000
2017-04-17332.00336.00332.00334.00220007347000
2017-04-14336.00336.00331.00334.006800022698000
2017-04-13335.00337.00332.00335.007300024425000
2017-04-12334.00336.00331.00336.006800022622000
2017-04-11337.00341.00337.00338.00270009136000
2017-04-10342.00342.00337.00341.00260008829000
2017-04-07340.00344.00339.00340.00270009200000
2017-04-06340.00342.00337.00340.003600012251000
2017-04-05346.00349.00343.00344.003100010705000
2017-04-04351.00354.00345.00346.007900027513000
2017-04-03354.00355.00351.00353.003300011646000
2017-03-31360.00362.00353.00354.009400033477000
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

   ※ 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