[9306 東証1部] 東陽倉庫 日足 時系列データ

[9306 東証1部] 東陽倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17314.00316.00311.00311.00270008450500
2017-11-16310.00318.00310.00313.003280010244900
2017-11-15318.00319.00308.00313.005020015720700
2017-11-14326.00328.00320.00321.007590024384800
2017-11-13330.00330.00324.00330.00272008912300
2017-11-10332.00333.00320.00328.004800015757500
2017-11-09342.00343.00329.00337.005390018254300
2017-11-08334.00339.00331.00339.004560015265500
2017-11-07337.00342.00335.00338.00232007844000
2017-11-06342.00345.00336.00336.004340014727000
2017-11-02335.00343.00335.00341.006420021740600
2017-11-01335.00339.00330.00338.00285009563300
2017-10-31332.00335.00328.00331.00202006683300
2017-10-30334.00335.00325.00332.009020029874500
2017-10-27329.00333.00326.00333.00291009620500
2017-10-26321.00329.00321.00328.00163005323500
2017-10-25328.00330.00321.00322.004530014745300
2017-10-24324.00330.00324.00330.00266008724400
2017-10-23323.00325.00320.00324.00253008181400
2017-10-20323.00326.00321.00322.00240007755600
2017-10-19324.00326.00320.00322.003290010624100
2017-10-18327.00328.00314.00320.007770024916600
2017-10-17330.00330.00323.00327.00263008584800
2017-10-16322.00335.00321.00327.009080029680600
2017-10-13320.00323.00320.00320.003740012007100
2017-10-12319.00320.00316.00320.00188005993800
2017-10-11319.00320.00312.00318.00301009517300
2017-10-10318.00319.00314.00319.00288009138000
2017-10-06317.00317.00313.00314.00158004973700
2017-10-05319.00319.00315.00316.00187005920400
2017-10-04322.00323.00319.00320.003320010653300
2017-10-03320.00323.00318.00320.00240007685300
2017-10-02318.00320.00316.00317.00214006814700
2017-09-29314.00317.00312.00314.005320016697000
2017-09-28317.00319.00311.00316.004280013477100
2017-09-27316.00319.00311.00319.00241007627600
2017-09-26314.00319.00311.00319.005670017879200
2017-09-25311.00316.00308.00314.007190022414500
2017-09-22310.00310.00307.00308.00306009437300
2017-09-21310.00313.00307.00310.003910012109800
2017-09-20307.00311.00306.00308.009860030322700
2017-09-19308.00310.00305.00308.005360016467200
2017-09-15306.00311.00306.00307.00253007794200
2017-09-14305.00307.00305.00306.00150004584600
2017-09-13308.00309.00304.00304.00122003736100
2017-09-12309.00310.00304.00306.003800011678300
2017-09-11309.00309.00305.00307.003870011852000
2017-09-08308.00309.00301.00308.004450013666000
2017-09-07308.00310.00305.00309.004490013824500
2017-09-06299.00308.00297.00308.004940015022900
2017-09-05304.00305.00299.00299.00322009708800
2017-09-04301.00305.00298.00305.004240012766300
2017-09-01300.00304.00299.00304.00222006698100
2017-08-31300.00302.00299.00299.00299008969500
2017-08-30300.00300.00297.00300.00223006661200
2017-08-29298.00301.00297.00299.00310009267200
2017-08-28299.00301.00299.00301.00119003571100
2017-08-25304.00304.00298.00299.004740014262000
2017-08-24299.00307.00298.00305.004210012788600
2017-08-23300.00301.00298.00299.00268008036300
2017-08-22304.00305.00296.00297.007520022437500
2017-08-21307.00307.00302.00304.00231007012600
2017-08-18305.00307.00302.00302.00211006414900
2017-08-17310.00310.00305.00308.00191005879200
2017-08-16304.00310.00304.00305.00163004997400
2017-08-15305.00310.00303.00307.00257007886000
2017-08-14300.00305.00298.00299.004170012495400
2017-08-10303.00306.00302.00306.00322009780200
2017-08-09314.00314.00304.00306.006230019169900
2017-08-08310.00314.00310.00313.004660014563600
2017-08-07308.00310.00307.00309.00211006507300
2017-08-04307.00307.00302.00304.00239007266400
2017-08-03305.00330.00300.00307.0015970049677900
2017-08-02298.00299.00295.00297.00133003946200
2017-08-01296.00300.00295.00297.00332009846900
2017-07-31300.00301.00295.00297.00292008696300
2017-07-28301.00301.00295.00301.003480010400800
2017-07-27302.00302.00301.00301.0077002321100
2017-07-26303.00304.00296.00302.00310009306100
2017-07-25306.00306.00302.00303.00245007474700
2017-07-24303.00304.00301.00304.00259007852800
2017-07-21301.00303.00299.00301.00243007318900
2017-07-20300.00302.00298.00299.00113003383300
2017-07-19297.00300.00297.00299.0089002655400
2017-07-18298.00299.00293.00296.00337009960600
2017-07-14298.00301.00298.00298.0087002595600
2017-07-13302.00302.00297.00299.00110003296600
2017-07-12298.00301.00297.00299.00112003346700
2017-07-11299.00305.00299.00299.003830011532700
2017-07-10300.00300.00297.00299.00234006977100
2017-07-07298.00299.00298.00298.00148004416300
2017-07-06298.00300.00298.00300.003530010581600
2017-07-05295.00301.00293.00300.003910011631900
2017-07-04297.00297.00296.00296.00116003434800
2017-07-03296.00298.00295.00296.00155004591400
2017-06-30295.00299.00295.00297.0090002669800
2017-06-29300.00301.00299.00300.00209006266800
2017-06-28297.00299.00296.00297.0094002794900
2017-06-27298.00300.00296.00298.00168005002000
2017-06-26302.00302.00299.00300.00197005933600
2017-06-23302.00303.00300.00300.00216006505100
2017-06-22299.00301.00297.00300.00166004956700
2017-06-21301.00302.00299.00300.00174005228500
2017-06-20296.00299.00296.00299.00253007537800
2017-06-19295.00296.00294.00295.0088002596600
2017-06-16293.00296.00293.00293.00113003328800
2017-06-15292.00293.00290.00291.00209006087400
2017-06-14293.00295.00293.00293.0094002760000
2017-06-13290.00295.00290.00293.003530010317500
2017-06-12296.00296.00292.00293.00128003759200
2017-06-09295.00296.00291.00294.00320009431300
2017-06-08298.00298.00294.00295.00148004374600
2017-06-07296.00298.00294.00298.00203006030700
2017-06-06300.00301.00296.00296.0096002864200
2017-06-05296.00299.00295.00298.00112003325600
2017-06-02298.00301.00297.00300.00267007990300
2017-06-01294.00299.00294.00296.00154004578900
2017-05-31295.00297.00292.00294.00133003916000
2017-05-30297.00301.00292.00295.00293008738800
2017-05-29299.00299.00295.00297.00119003533300
2017-05-26300.00301.00296.00300.00194005805100
2017-05-25298.00300.00297.00299.00263007849700
2017-05-24297.00301.00296.00297.00326009727000
2017-05-23295.00299.00295.00297.00245007261200
2017-05-22293.00295.00292.00295.005170015189900
2017-05-19290.00294.00289.00293.003750010919100
2017-05-18288.00291.00287.00290.00192005558300
2017-05-17295.00295.00292.00293.00277008127900
2017-05-16300.00302.00292.00296.00265007819300
2017-05-15301.00302.00295.00296.00231006849500
2017-05-12310.00310.00291.00302.006330019273900
2017-05-11310.00311.00307.00310.003300010218700
2017-05-10305.00310.00303.00306.005080015588400
2017-05-09313.00315.00309.00310.003600011213200
2017-05-08302.00314.00300.00313.007420022770700
2017-05-02295.00301.00295.00299.003540010559600
2017-05-01293.00295.00293.00295.00283008329600
2017-04-28289.00294.00288.00292.00327009516400
2017-04-27295.00295.00286.00288.005510015871500
2017-04-26288.00294.00288.00292.00289008431900
2017-04-25289.00290.00287.00288.00303008735800
2017-04-24286.00288.00285.00287.003900011192600
2017-04-21286.00289.00284.00284.00285008115100
2017-04-20290.00290.00284.00286.004170011980800
2017-04-19285.00291.00283.00287.004530013041800
2017-04-18295.00295.00287.00287.00294008514200
2017-04-17285.00292.00285.00289.00175005055900
2017-04-14288.00289.00284.00287.003980011416900
2017-04-13288.00291.00287.00291.00272007873200
2017-04-12290.00293.00289.00293.003860011233200
2017-04-11290.00294.00288.00291.00301008790800
2017-04-10290.00295.00290.00292.004170012203800
2017-04-07283.00295.00283.00290.007340021310300
2017-04-06297.00299.00286.00286.009870028792600
2017-04-05296.00306.00296.00302.009660028963600
2017-04-04307.00309.00300.00302.0019500059357200
2017-04-03341.00341.00311.00317.0027600090103200
2017-03-31366.00374.00346.00346.00806500291577300
2017-03-30335.00350.00332.00348.00518500179008800
2017-03-29312.00329.00310.00326.0010180032691900
2017-03-28311.00312.00307.00312.004850015059600
2017-03-27306.00309.00303.00304.004370013388200
2017-03-24302.00307.00302.00306.00111003396500
2017-03-23306.00309.00303.00304.00166005069100
2017-03-22306.00311.00305.00307.00176005399900
2017-03-21310.00313.00308.00312.00212006605200
2017-03-17312.00312.00308.00310.00111003434300
2017-03-16307.00311.00305.00310.00207006393500
2017-03-15309.00311.00308.00310.0057001765600
2017-03-14312.00312.00309.00311.00115003573300
2017-03-13308.00313.00308.00310.00202006265200
2017-03-10310.00313.00307.00311.005470016978500
2017-03-09314.00314.00300.00307.003530010777400
2017-03-08313.00313.00310.00312.00228007104000
2017-03-07308.00313.00308.00312.00127003955300
2017-03-06308.00313.00307.00310.00144004447000
2017-03-03310.00312.00308.00312.00162005027200
2017-03-02309.00310.00305.00310.00300009254000
2017-03-01305.00307.00304.00307.0094002874700
2017-02-28303.00309.00303.00305.003970012158600
2017-02-27303.00304.00300.00304.00289008759200
2017-02-24302.00303.00301.00301.00120003618000
2017-02-23300.00301.00299.00301.0059001770000
2017-02-22299.00299.00297.00298.0087002595100
2017-02-21297.00298.00294.00297.0079002344700
2017-02-20294.00298.00294.00298.0044001305200
2017-02-17297.00298.00294.00297.00171005068300
2017-02-16299.00301.00295.00297.00198005900800
2017-02-15299.00302.00297.00300.00188005633100
2017-02-14299.00305.00295.00299.00322009655400
2017-02-13295.00299.00290.00297.00294008707000
2017-02-10295.00296.00292.00296.00255007518200
2017-02-09295.00298.00289.00292.00199005831200
2017-02-08290.00295.00289.00295.00224006561200
2017-02-07292.00297.00292.00294.00240007077800
2017-02-06298.00298.00293.00295.00139004107900
2017-02-03290.00296.00290.00295.00150004420000
2017-02-02295.00305.00287.00293.005220015419500
2017-02-01290.00294.00290.00292.00143004177500
2017-01-31289.00291.00285.00289.00152004388700
2017-01-30292.00294.00292.00293.00168004914400
2017-01-27296.00296.00293.00293.00182005361300
2017-01-26295.00296.00292.00294.00263007738700
2017-01-25295.00295.00289.00292.00281008233600
2017-01-24295.00295.00290.00294.00151004410000
2017-01-23292.00295.00291.00291.00167004875500
2017-01-20291.00295.00290.00295.00165004841300
2017-01-19293.00293.00289.00290.00215006251200
2017-01-18297.00297.00288.00290.00139004034100
2017-01-17296.00296.00290.00295.00174005114900
2017-01-16296.00297.00291.00295.00150004408700
2017-01-13293.00297.00290.00297.00207006100900
2017-01-12296.00298.00295.00295.00165004881400
2017-01-11299.00299.00293.00298.00132003914300
2017-01-10295.00298.00292.00298.00249007361500
2017-01-06295.00297.00294.00295.00188005543100
2017-01-05298.00298.00290.00295.00319009365900
2017-01-04297.00302.00290.00298.008110024010300
2016-12-30302.00305.00294.00300.00258007743200
2016-12-29304.00304.00294.00302.00317009472000
2016-12-28299.00300.00299.00300.00106003172300
2016-12-27302.00304.00298.00299.00135004051300
2016-12-26305.00309.00295.00300.007260021964100
2016-12-22297.00304.00297.00303.003610010872500
2016-12-21305.00306.00299.00301.00274008284600
2016-12-20295.00309.00290.00298.006550019458500
2016-12-19289.00295.00280.00295.00320009276200
2016-12-16282.00289.00282.00288.00312008900700
2016-12-15286.00291.00286.00288.00198005715600
2016-12-14289.00289.00285.00286.00191005470000
2016-12-13287.00289.00283.00288.00262007525400
2016-12-12290.00290.00286.00287.00308008865100
2016-12-09281.00286.00281.00286.005410015347600
2016-12-08285.00285.00277.00281.00309008725300
2016-12-07283.00285.00267.00284.00330009269300
2016-12-06282.00282.00277.00277.00174004835400
2016-12-05275.00282.00273.00280.00109003047100
2016-12-02278.00285.00272.00279.00306008538800
2016-12-01280.00283.00280.00282.00181005094900
2016-11-30277.00284.00277.00283.00250007051300
2016-11-29277.00280.00277.00280.00126003522300
2016-11-28275.00280.00272.00280.00125003473100
2016-11-25278.00280.00276.00280.00320008904700
2016-11-24280.00280.00275.00278.00193005358300
2016-11-22278.00280.00277.00277.00280007778600
2016-11-21276.00278.00275.00277.00272007508400
2016-11-18275.00278.00273.00277.00193005325900
2016-11-17268.00273.00268.00272.00181004896100
2016-11-16273.00273.00269.00273.0096002616100
2016-11-15270.00273.00268.00270.0095002567600

   ※ 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。 

Twitter