[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 
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
2016-11-14273.00273.00271.00271.00133003612600
2016-11-11268.00272.00264.00270.003740010080400
2016-11-10268.00274.00262.00266.006760018146800
2016-11-09275.00275.00251.00257.00350009130000
2016-11-08270.00270.00264.00270.00158004247600
2016-11-07271.00271.00255.00268.00178004722800
2016-11-04268.00269.00262.00267.00157004177700
2016-11-02271.00274.00271.00271.00124003368500
2016-11-01276.00276.00273.00275.00128003514600
2016-10-31276.00277.00273.00276.00353009722500
2016-10-28271.00277.00266.00277.006710018396400
2016-10-27270.00271.00267.00270.00286007699600
2016-10-26272.00272.00250.00270.009660025319300
2016-10-25285.00285.00267.00276.0014830041151300
2016-10-24278.00288.00267.00273.0012350034115900
2016-10-21261.00299.00261.00273.0014550039939400
2016-10-20255.00269.00253.00268.00273007123300
2016-10-19251.00255.00248.00252.00155003896500
2016-10-18252.00253.00241.00250.00214005353700
2016-10-17252.00254.00248.00253.00190004757700
2016-10-14251.00254.00251.00253.0050001260700
2016-10-13252.00254.00250.00251.0071001787000
2016-10-12251.00257.00248.00252.004410011121400
2016-10-11251.00252.00247.00252.00100002506300
2016-10-07244.00249.00244.00249.00101002493800
2016-10-06249.00251.00245.00250.00196004888200
2016-10-05252.00252.00245.00250.00261006520600
2016-10-04250.00250.00247.00250.00152003790000
2016-10-03249.00251.00242.00249.00173004271900
2016-09-30247.00250.00245.00246.00173004277000
2016-09-29252.00252.00245.00251.00311007730000
2016-09-28249.00250.00244.00248.00171004240300
2016-09-27242.00255.00238.00255.00341008489400
2016-09-26245.00245.00238.00242.00242005894600
2016-09-23238.00243.00235.00243.00336008071100
2016-09-21234.00237.00230.00237.00236005541100
2016-09-20227.00233.00227.00230.00168003864400
2016-09-16229.00229.00226.00229.0065001481800
2016-09-15227.00231.00227.00228.0083001895600
2016-09-14227.00231.00227.00228.0082001880200
2016-09-13230.00230.00227.00227.0054001228000
2016-09-12227.00228.00226.00227.0059001339100
2016-09-09231.00231.00228.00229.00281006473000
2016-09-08230.00231.00228.00230.00104002386100
2016-09-07225.00231.00225.00229.00315007170300
2016-09-06233.00233.00227.00230.00324007434200
2016-09-05236.00236.00233.00233.003100725400
2016-09-02231.00235.00231.00233.0074001723200
2016-09-01234.00234.00233.00233.003400792400
2016-08-31237.00237.00229.00231.0048001109800
2016-08-30238.00238.00232.00234.007700018048000
2016-08-29238.00238.00235.00238.0064001520300
2016-08-26231.00238.00228.00234.0075001751700
2016-08-25231.00233.00230.00232.00236005450900
2016-08-24231.00231.00228.00230.0081001859700
2016-08-23226.00242.00226.00226.00211004877700
2016-08-22227.00230.00227.00228.00129002940500
2016-08-19225.00227.00225.00226.0088001988600
2016-08-18221.00226.00219.00225.00359008059500
2016-08-17222.00225.00220.00220.00207004584400
2016-08-16232.00233.00225.00226.00154003500500
2016-08-15231.00235.00231.00234.0049001143800
2016-08-12237.00237.00232.00233.0054001264400
2016-08-10236.00236.00230.00231.0061001411300
2016-08-09230.00238.00230.00236.00152003548900
2016-08-08223.00244.00223.00238.004930011695500
2016-08-05223.00226.00213.00220.0089001961100
2016-08-04225.00225.00221.00224.0085001895900
2016-08-03223.00229.00223.00223.0098002198600
2016-08-02232.00237.00231.00231.0081001883500
2016-08-01234.00236.00234.00234.0071001663000
2016-07-29235.00236.00230.00234.00165003865700
2016-07-28231.00235.00227.00235.00183004228200
2016-07-27235.00235.00232.00233.00152003558300
2016-07-26238.00240.00227.00231.00248005798000
2016-07-25248.00253.00239.00241.007710019061800
2016-07-22226.00233.00226.00232.00134003084900
2016-07-21228.00228.00225.00228.0096002183500
2016-07-20227.00229.00226.00228.00111002527000
2016-07-19227.00227.00222.00226.0079001777200
2016-07-15227.00227.00221.00222.0078001749200
2016-07-14225.00225.00221.00221.0089001982400
2016-07-13225.00225.00220.00220.00133002946600
2016-07-12218.00221.00209.00217.00207004506100
2016-07-11209.00220.00209.00219.00207004463300
2016-07-08215.00215.00211.00212.00129002747300
2016-07-07213.00214.00210.00213.00185003929400
2016-07-06215.00215.00212.00213.00177003772300
2016-07-05217.00219.00214.00215.00153003300700
2016-07-04214.00217.00211.00217.00211004532600
2016-07-01216.00220.00215.00216.00172003724200
2016-06-30221.00221.00219.00219.0070001538000
2016-06-29222.00222.00218.00219.00310006827000
2016-06-28214.00215.00213.00214.00220004707000
2016-06-27220.00220.00217.00218.00260005700000
2016-06-24222.00226.00213.00213.00220004772000
2016-06-23222.00222.00221.00221.00140003101000
2016-06-22218.00222.00218.00222.00260005719000
2016-06-21223.00224.00223.00224.0060001340000
2016-06-20218.00225.00218.00223.0090001999000
2016-06-17221.00221.00220.00220.004000881000
2016-06-16223.00224.00220.00220.00120002662000
2016-06-15223.00223.00223.00223.0060001338000
2016-06-14225.00225.00223.00223.00150003367000
2016-06-13227.00227.00225.00227.00170003845000
2016-06-10224.00228.00224.00227.00380008533000
2016-06-09227.00227.00224.00224.00210004728000
2016-06-08225.00227.00225.00227.0060001354000
2016-06-07229.00229.00228.00228.002000457000
2016-06-06223.00225.00223.00225.0080001798000
2016-06-03225.00226.00223.00226.0080001801000
2016-06-02224.00226.00224.00224.00190004283000
2016-06-01222.00225.00222.00224.00140003139000
2016-05-31225.00225.00223.00223.0050001120000
2016-05-30225.00225.00224.00225.0060001349000
2016-05-27224.00225.00224.00225.002000449000
2016-05-26223.00224.00223.00224.00110002455000
2016-05-25222.00223.00222.00223.00350007778000
2016-05-24222.00222.00221.00222.0090001997000
2016-05-23220.00222.00220.00222.00120002657000
2016-05-20217.00222.00217.00220.00210004602000
2016-05-19217.00217.00216.00217.0060001301000
2016-05-18216.00217.00215.00217.0080001727000
2016-05-17216.00219.00216.00216.00140003034000
2016-05-16216.00218.00216.00216.00140003038000
2016-05-13220.00221.00218.00218.00290006361000
2016-05-12223.00225.00220.00220.00210004665000
2016-05-11227.00235.00225.00226.00170003881000
2016-05-10224.00227.00224.00225.00160003615000
2016-05-09224.00225.00224.00225.0070001570000
2016-05-06224.00227.00224.00226.00180004046000
2016-05-02224.00228.00224.00227.00160003618000
2016-04-28235.00238.00232.00232.00300007038000
2016-04-27232.00238.00232.00238.00240005666000
2016-04-26237.00238.00234.00237.00230005419000
2016-04-25238.00240.00235.00238.00380009037000
2016-04-22227.00232.00227.00232.00140003224000
2016-04-21226.00227.00226.00227.00230005213000
2016-04-20225.00227.00225.00225.00140003154000
2016-04-19222.00225.00222.00225.00220004913000
2016-04-18223.00223.00220.00220.00190004212000
2016-04-15225.00228.00225.00226.00180004071000
2016-04-14226.00233.00225.00228.00180004090000
2016-04-13223.00226.00222.00223.00190004246000
2016-04-12219.00225.00219.00223.00110002443000
2016-04-11219.00226.00219.00220.00140003106000
2016-04-08221.00224.00221.00221.00160003553000
2016-04-07222.00227.00222.00223.0080001791000
2016-04-06226.00226.00222.00225.00170003816000
2016-04-05235.00235.00229.00229.00140003237000
2016-04-04234.00234.00229.00234.00220005115000
2016-04-01239.00239.00230.00230.00380008850000
2016-03-31248.00248.00230.00230.00200004760000
2016-03-30251.00252.00251.00251.0080002010000
2016-03-29250.00253.00249.00253.00120003017000
2016-03-28250.00253.00249.00253.00250006283000
2016-03-25249.00250.00247.00248.00380009439000
2016-03-24249.00250.00247.00250.00280006964000
2016-03-23248.00248.00245.00247.00180004450000
2016-03-22239.00248.00239.00244.00250006107000
2016-03-18243.00243.00239.00239.00120002893000
2016-03-17238.00244.00236.00240.00210005020000
2016-03-16236.00237.00233.00235.00140003292000
2016-03-15235.00236.00233.00234.00140003281000
2016-03-14232.00236.00231.00232.00250005843000
2016-03-11227.00233.00227.00229.007300016717000
2016-03-10229.00232.00229.00232.00110002541000
2016-03-09223.00232.00223.00231.00150003436000
2016-03-08229.00229.00227.00227.0080001822000
2016-03-07229.00229.00228.00229.0070001600000
2016-03-04228.00228.00226.00228.004000910000
2016-03-03225.00229.00225.00229.00200004562000
2016-03-02219.00228.00219.00227.00240005362000
2016-03-01218.00219.00218.00218.00130002845000
2016-02-29223.00223.00219.00219.00400008819000
2016-02-26226.00228.00219.00220.00290006481000
2016-02-25230.00232.00225.00227.00390008920000
2016-02-24227.00237.00225.00227.004700010831000
2016-02-23231.00232.00227.00227.00100002295000
2016-02-22232.00233.00230.00231.00100002317000
2016-02-19229.00229.00224.00227.00160003618000
2016-02-18225.00241.00225.00234.00380008913000
2016-02-17220.00230.00220.00223.00380008520000
2016-02-16222.00235.00222.00222.004600010447000
2016-02-15216.00230.00216.00221.008500018774000
2016-02-12223.00227.00216.00216.00390008586000
2016-02-10238.00244.00228.00228.00370008721000
2016-02-09246.00251.00244.00244.00250006149000
2016-02-08244.00249.00240.00249.00170004162000
2016-02-05245.00245.00244.00244.002000489000
2016-02-04243.00247.00243.00245.0080001962000
2016-02-03247.00248.00244.00248.0070001730000
2016-02-02244.00251.00244.00249.00100002481000
2016-02-01248.00250.00245.00250.00200004977000
2016-01-29240.00243.00238.00243.00130003135000
2016-01-28235.00239.00235.00237.00170004024000
2016-01-27237.00240.00237.00240.0060001430000
2016-01-26233.00240.00233.00236.0090002126000
2016-01-25235.00237.00233.00235.00330007748000
2016-01-22232.00236.00228.00235.00230005368000
2016-01-21235.00236.00230.00230.00260006055000
2016-01-20243.00243.00235.00235.00170004071000
2016-01-19245.00246.00245.00245.00180004413000
2016-01-18243.00245.00243.00245.0080001948000
2016-01-15245.00246.00244.00245.00230005635000
2016-01-14245.00249.00245.00245.00270006648000
2016-01-13243.00250.00243.00246.00400009885000
2016-01-12245.00247.00243.00243.00330008088000
2016-01-08246.00250.00246.00247.00200004970000
2016-01-07247.00251.00247.00249.004600011423000
2016-01-06253.00253.00251.00251.00120003014000
2016-01-05252.00253.00252.00253.0040001011000
2016-01-04252.00257.00252.00253.00100002534000
2015-12-30258.00258.00257.00257.0060001543000
2015-12-29255.00255.00255.00255.00100002550000
2015-12-28252.00254.00252.00254.0050001267000
2015-12-25254.00254.00250.00252.004400011106000
2015-12-24251.00254.00251.00253.004400011084000
2015-12-22254.00254.00251.00251.00230005801000
2015-12-21253.00254.00252.00252.00180004551000
2015-12-18257.00258.00253.00255.005200013310000
2015-12-17260.00260.00254.00254.004600011804000
2015-12-16258.00258.00251.00254.0012100030614000
2015-12-15258.00259.00258.00258.0070001808000
2015-12-14256.00260.00256.00258.00230005941000
2015-12-11257.00261.00257.00261.006900017767000
2015-12-10260.00262.00260.00261.003900010153000
2015-12-09266.00266.00264.00265.00240006374000
2015-12-08265.00268.00262.00266.00180004789000
2015-12-07262.00265.00262.00265.00190005019000
2015-12-04261.00263.00261.00263.00290007598000
2015-12-03264.00265.00264.00265.0013600035906000
2015-12-02264.00266.00263.00266.0070001852000
2015-12-01268.00268.00264.00264.00120003192000
2015-11-30266.00268.00266.00268.0050001338000
2015-11-27269.00271.00266.00266.00260006972000
2015-11-26267.00269.00267.00269.00110002956000

   ※ 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