[9310 東証1部] 日本トランスシティ 日足 時系列データ

[9310 東証1部] 日本トランスシティ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24443.00447.00441.00445.005100022666000
2017-07-21449.00449.00427.00442.004500019833000
2017-07-20450.00450.00447.00449.009800044068000
2017-07-19449.00452.00447.00450.004200018917000
2017-07-18456.00456.00446.00446.004000018118000
2017-07-14453.00457.00453.00456.002400010919000
2017-07-13451.00451.00450.00450.00130005858000
2017-07-12452.00452.00451.00451.00150006770000
2017-07-11446.00453.00446.00452.002300010359000
2017-07-10453.00454.00448.00448.00200009002000
2017-07-07448.00460.00448.00448.004500020296000
2017-07-06455.00455.00452.00453.00130005899000
2017-07-05457.00459.00451.00455.007500034230000
2017-07-04459.00459.00453.00457.006000027370000
2017-07-03455.00455.00452.00452.003200014509000
2017-06-30455.00457.00455.00455.00160007293000
2017-06-29455.00460.00455.00459.00200009156000
2017-06-28456.00464.00454.00454.003700016889000
2017-06-27459.00465.00456.00461.002400011075000
2017-06-26462.00464.00459.00461.00150006922000
2017-06-23463.00464.00459.00459.002900013402000
2017-06-22454.00463.00454.00457.004700021574000
2017-06-21467.00468.00460.00460.003100014400000
2017-06-20457.00467.00457.00467.007100032838000
2017-06-19454.00458.00454.00457.00200009123000
2017-06-16446.00455.00446.00454.007500033818000
2017-06-15454.00455.00445.00446.006000027070000
2017-06-14459.00459.00453.00454.004300019633000
2017-06-13454.00457.00451.00453.002900013184000
2017-06-12457.00457.00452.00454.0011100050439000
2017-06-09455.00456.00452.00453.009300042237000
2017-06-08456.00460.00452.00453.007700034999000
2017-06-07454.00457.00451.00456.007700034978000
2017-06-06456.00459.00453.00454.0010400047365000
2017-06-05459.00461.00456.00456.00170007794000
2017-06-02462.00469.00460.00463.0011900055154000
2017-06-01450.00456.00450.00456.008300037537000
2017-05-31449.00449.00448.00449.005900026490000
2017-05-30447.00450.00440.00449.004300019222000
2017-05-29447.00448.00447.00447.00220009851000
2017-05-26451.00451.00443.00444.00190008479000
2017-05-25444.00449.00444.00448.004300019265000
2017-05-24451.00451.00446.00449.004700021089000
2017-05-23444.00446.00439.00443.003400015093000
2017-05-22447.00447.00444.00444.00170007558000
2017-05-19444.00444.00439.00442.005900026101000
2017-05-18446.00447.00442.00444.003000013339000
2017-05-17451.00454.00444.00446.004600020563000
2017-05-16441.00450.00441.00449.005200023166000
2017-05-15447.00447.00437.00439.008000035270000
2017-05-12492.00494.00442.00448.0012300057333000
2017-05-11487.00491.00487.00491.003400016667000
2017-05-10494.00494.00488.00491.003100015239000
2017-05-09493.00495.00493.00494.003300016306000
2017-05-08486.00495.00486.00495.007400036477000
2017-05-02486.00490.00483.00486.005300025852000
2017-05-01473.00488.00470.00484.003100014914000
2017-04-28474.00475.00471.00471.005200024543000
2017-04-27481.00482.00472.00476.004600021939000
2017-04-26478.00484.00474.00478.004600021952000
2017-04-25466.00481.00466.00473.006400030297000
2017-04-24465.00472.00460.00466.004100019179000
2017-04-21456.00460.00456.00457.003200014622000
2017-04-20455.00458.00455.00455.005900026877000
2017-04-19463.00468.00455.00455.005000022977000
2017-04-18458.00468.00458.00460.003400015662000
2017-04-17454.00459.00453.00455.003400015476000
2017-04-14460.00462.00453.00453.004300019675000
2017-04-13451.00458.00450.00453.003200014526000
2017-04-12457.00458.00451.00458.002300010472000
2017-04-11458.00462.00457.00460.00170007809000
2017-04-10460.00462.00459.00459.0090004145000
2017-04-07462.00464.00459.00459.003300015202000
2017-04-06462.00466.00459.00459.004200019348000
2017-04-05465.00474.00464.00468.004000018711000
2017-04-04477.00482.00469.00470.009100043189000
2017-04-03470.00481.00464.00474.005600026461000
2017-03-31493.00494.00467.00467.006000028600000
2017-03-30492.00498.00484.00493.002500012286000
2017-03-29493.00493.00485.00492.002300011282000
2017-03-28490.00499.00490.00494.005700028150000
2017-03-27484.00495.00479.00486.005400026415000
2017-03-24497.00510.00485.00489.0010700053483000
2017-03-23490.00495.00486.00495.002100010330000
2017-03-22492.00495.00486.00494.003700018209000
2017-03-21489.00496.00489.00494.003400016710000
2017-03-17492.00496.00492.00496.006800033593000
2017-03-16489.00494.00487.00492.005200025519000
2017-03-15492.00492.00488.00489.00190009311000
2017-03-14484.00492.00476.00492.004300020908000
2017-03-13480.00483.00480.00481.002300011066000
2017-03-10476.00478.00473.00476.007500035705000
2017-03-09473.00474.00471.00473.003500016551000
2017-03-08475.00475.00471.00473.002800013223000
2017-03-07477.00480.00476.00477.003900018611000
2017-03-06476.00478.00472.00477.00200009520000
2017-03-03470.00479.00470.00477.003800018038000
2017-03-02462.00480.00462.00477.003300015537000
2017-03-01459.00461.00449.00456.002600011839000
2017-02-28465.00471.00458.00462.003300015326000
2017-02-27474.00474.00464.00465.002500011681000
2017-02-24467.00479.00466.00478.004000018924000
2017-02-23461.00467.00461.00465.00120005570000
2017-02-22466.00470.00462.00464.002700012571000
2017-02-21461.00471.00460.00464.003100014390000
2017-02-20455.00461.00455.00461.005000022866000
2017-02-17454.00460.00452.00455.005700026066000
2017-02-16442.00454.00442.00451.002600011726000
2017-02-15439.00449.00439.00444.005500024405000
2017-02-14447.00455.00435.00436.005900026251000
2017-02-13441.00458.00441.00444.008500037971000
2017-02-10426.00441.00425.00441.003600015529000
2017-02-09432.00435.00421.00421.003100013183000
2017-02-08428.00434.00423.00434.00170007304000
2017-02-07437.00437.00425.00425.004400018878000
2017-02-06436.00437.00436.00437.00150006552000
2017-02-03442.00442.00422.00436.003600015650000
2017-02-02445.00445.00438.00442.003000013227000
2017-02-01431.00444.00430.00443.002700011851000
2017-01-31437.00438.00433.00433.00130005656000
2017-01-30444.00445.00437.00442.006000026624000
2017-01-27439.00448.00437.00444.003300014687000
2017-01-26442.00444.00437.00437.004300018912000
2017-01-25447.00447.00437.00439.003000013200000
2017-01-24445.00445.00444.00445.002900012891000
2017-01-23443.00446.00443.00444.00170007553000
2017-01-20433.00443.00433.00443.005000021944000
2017-01-19430.00433.00425.00433.003200013774000
2017-01-18418.00425.00415.00424.00170007157000
2017-01-17428.00432.00425.00426.002700011565000
2017-01-16433.00433.00425.00430.00190008141000
2017-01-13434.00434.00428.00433.00230009934000
2017-01-12437.00437.00430.00431.002600011241000
2017-01-11438.00438.00433.00436.00170007409000
2017-01-10439.00439.00433.00438.003000013093000
2017-01-06433.00440.00433.00439.004600020046000
2017-01-05435.00435.00428.00433.003800016401000
2017-01-04426.00436.00425.00435.003500015120000
2016-12-30427.00428.00421.00427.003200013644000
2016-12-29415.00424.00415.00424.004300018125000
2016-12-28418.00423.00417.00422.002800011777000
2016-12-27423.00423.00415.00420.003200013421000
2016-12-26424.00424.00420.00420.002500010533000
2016-12-22418.00424.00409.00424.003600015072000
2016-12-21419.00420.00418.00419.00190007964000
2016-12-20426.00427.00418.00420.0010400044112000
2016-12-19427.00427.00421.00426.003100013146000
2016-12-16427.00429.00423.00427.005800024713000
2016-12-15425.00426.00423.00426.003500014882000
2016-12-14416.00424.00416.00423.00200008409000
2016-12-13416.00423.00412.00420.006800028469000
2016-12-12420.00422.00414.00416.007900033090000
2016-12-09417.00420.00417.00420.005600023430000
2016-12-08416.00419.00415.00417.003900016257000
2016-12-07408.00413.00408.00413.006400026244000
2016-12-06408.00409.00406.00408.006000024439000
2016-12-05403.00407.00403.00406.003000012150000
2016-12-02402.00408.00400.00408.002900011729000
2016-12-01400.00432.00400.00405.0010100041787000
2016-11-30398.00400.00397.00399.00160006382000
2016-11-29396.00399.00395.00397.002900011495000
2016-11-28391.00402.00391.00402.003300013115000
2016-11-25392.00398.00392.00396.002700010667000
2016-11-24399.00399.00394.00394.00220008713000
2016-11-22393.00396.00392.00395.00240009460000
2016-11-21392.00394.00391.00393.00240009411000
2016-11-18391.00394.00387.00392.006700026225000
2016-11-17384.00392.00384.00391.003400013214000
2016-11-16393.00393.00389.00392.002900011327000
2016-11-15390.00391.00382.00389.006000023224000
2016-11-14392.00393.00384.00391.003100012108000
2016-11-11380.00389.00380.00389.003200012379000
2016-11-10393.00393.00361.00380.008700033107000
2016-11-09393.00393.00384.00386.004500017409000
2016-11-08387.00393.00387.00393.00210008165000
2016-11-07392.00392.00386.00387.003600013981000
2016-11-04380.00386.00380.00386.00200007672000
2016-11-02381.00390.00379.00388.00200007702000
2016-11-01386.00391.00385.00388.003000011633000
2016-10-31390.00393.00387.00391.003600014058000
2016-10-28379.00391.00379.00391.008300032230000
2016-10-27371.00379.00371.00379.003500013150000
2016-10-26374.00376.00367.00376.008400031363000
2016-10-25375.00381.00373.00381.004000015142000
2016-10-24386.00386.00372.00378.002900010934000
2016-10-21388.00391.00386.00387.00230008925000
2016-10-20385.00389.00385.00388.002700010443000
2016-10-19379.00385.00379.00385.00240009205000
2016-10-18377.00380.00377.00380.0070002651000
2016-10-17377.00381.00377.00379.00110004168000
2016-10-14376.00377.00376.00377.0030001129000
2016-10-13380.00383.00378.00378.00120004545000
2016-10-12379.00381.00375.00380.003600013644000
2016-10-11378.00379.00377.00379.00120004533000
2016-10-07382.00383.00372.00383.00200007594000
2016-10-06380.00383.00376.00382.003000011379000
2016-10-05379.00380.00374.00375.003800014324000
2016-10-04376.00379.00374.00379.003000011302000
2016-10-03373.00377.00372.00376.00230008616000
2016-09-30364.00370.00362.00368.00200007336000
2016-09-29366.00370.00366.00370.00170006268000
2016-09-28363.00368.00363.00366.00170006198000
2016-09-27357.00366.00356.00366.006100022132000
2016-09-26363.00365.00363.00364.00180006549000
2016-09-23355.00363.00355.00363.003400012222000
2016-09-21348.00361.00348.00360.00240008539000
2016-09-20350.00363.00350.00354.007900028054000
2016-09-16348.00353.00346.00350.00150005243000
2016-09-15351.00351.00348.00348.00160005591000
2016-09-14352.00352.00349.00350.00210007372000
2016-09-13345.00348.00344.00348.00170005887000
2016-09-12347.00347.00345.00346.0060002076000
2016-09-09352.00352.00344.00347.004800016758000
2016-09-08353.00354.00350.00350.003000010556000
2016-09-07351.00353.00349.00353.003600012673000
2016-09-06356.00360.00347.00352.0012300043605000
2016-09-05361.00361.00355.00355.00140005023000
2016-09-02353.00359.00353.00357.00200007124000
2016-09-01353.00354.00348.00353.0080002820000
2016-08-31349.00349.00345.00348.00200006938000
2016-08-30348.00350.00348.00349.0060002094000
2016-08-29356.00356.00344.00348.00240008363000
2016-08-26357.00357.00349.00349.0050001760000
2016-08-25346.00358.00346.00355.00260009043000
2016-08-24356.00356.00351.00351.0080002828000
2016-08-23359.00359.00352.00353.00240008516000
2016-08-22354.00365.00354.00359.003500012492000
2016-08-19348.00355.00347.00354.006900024072000
2016-08-18348.00354.00346.00347.00230008013000
2016-08-17350.00351.00342.00351.003900013545000
2016-08-16372.00372.00351.00353.004500016036000
2016-08-15373.00381.00373.00374.00110004136000
2016-08-12365.00382.00365.00380.003100011627000
2016-08-10365.00365.00361.00362.00230008332000
2016-08-09380.00382.00369.00371.002700010142000
2016-08-08351.00388.00351.00388.006200023579000
2016-08-05353.00357.00350.00351.00110003873000
2016-08-04354.00354.00351.00353.003000010594000
2016-08-03361.00362.00351.00354.00210007469000
2016-08-02372.00373.00368.00368.00190007034000
2016-08-01379.00379.00372.00372.00180006726000
2016-07-29381.00385.00380.00385.00110004202000
2016-07-28380.00386.00376.00386.003200012232000
2016-07-27385.00388.00385.00387.003100011991000
2016-07-26383.00385.00379.00385.003000011498000
2016-07-25377.00386.00377.00383.004300016448000
2016-07-22381.00381.00374.00377.00130004914000
2016-07-21378.00381.00376.00381.003400012876000
2016-07-20380.00386.00376.00385.0010600040395000
2016-07-19374.00383.00374.00380.003200012134000

   ※ 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