[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 
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
2016-07-15375.00379.00374.00377.00210007894000
2016-07-14366.00382.00366.00370.004800017840000
2016-07-13367.00370.00367.00367.00250009191000
2016-07-12359.00370.00359.00369.005100018642000
2016-07-11353.00359.00353.00356.00190006777000
2016-07-08352.00352.00345.00346.004400015341000
2016-07-07355.00355.00348.00351.004300015097000
2016-07-06353.00355.00351.00355.008500030010000
2016-07-05351.00353.00351.00353.006000021076000
2016-07-04347.00352.00346.00351.00260009092000
2016-07-01340.00344.00340.00344.00210007196000
2016-06-30343.00347.00341.00341.00260008926000
2016-06-29327.00337.00326.00337.004100013669000
2016-06-28331.00335.00319.00327.009200030047000
2016-06-27327.00344.00327.00336.003000010034000
2016-06-24350.00350.00327.00330.003700012419000
2016-06-23346.00350.00343.00347.003800013222000
2016-06-22343.00347.00342.00347.004300014807000
2016-06-21336.00343.00336.00343.004500015255000
2016-06-20331.00338.00331.00336.00260008711000
2016-06-17338.00338.00316.00329.0010800035371000
2016-06-16334.00343.00333.00333.004900016501000
2016-06-15335.00349.00331.00331.005300017800000
2016-06-14337.00337.00331.00331.006400021383000
2016-06-13337.00339.00337.00337.003500011818000
2016-06-10337.00339.00337.00337.007600025620000
2016-06-09334.00338.00334.00337.00290009751000
2016-06-08339.00339.00336.00337.00250008426000
2016-06-07335.00337.00335.00336.00160005378000
2016-06-06340.00340.00334.00335.005200017585000
2016-06-03339.00344.00339.00340.004100013943000
2016-06-02343.00344.00336.00338.003600012264000
2016-06-01349.00349.00345.00345.00130004497000
2016-05-31349.00349.00345.00347.00200006940000
2016-05-30344.00347.00344.00345.00120004146000
2016-05-27343.00344.00342.00343.00140004797000
2016-05-26346.00346.00342.00342.00130004468000
2016-05-25346.00346.00341.00342.003700012685000
2016-05-24343.00344.00343.00343.00260008926000
2016-05-23344.00344.00340.00343.00230007857000
2016-05-20337.00340.00337.00340.00210007094000
2016-05-19335.00338.00335.00337.00250008410000
2016-05-18334.00335.00333.00335.00210007016000
2016-05-17333.00344.00333.00334.005800019542000
2016-05-16338.00343.00333.00333.003000010117000
2016-05-13353.00354.00332.00332.009200031136000
2016-05-12348.00354.00344.00351.00200006989000
2016-05-11345.00348.00343.00346.004500015524000
2016-05-10339.00355.00335.00345.004700016284000
2016-05-09337.00342.00337.00339.00200006801000
2016-05-06348.00348.00337.00339.005300018012000
2016-05-02350.00353.00347.00349.005700019956000
2016-04-28366.00369.00357.00357.00270009797000
2016-04-27369.00372.00362.00366.004200015382000
2016-04-26377.00377.00366.00369.006400023685000
2016-04-25369.00370.00369.00369.00210007759000
2016-04-22366.00371.00366.00368.003900014346000
2016-04-21363.00367.00363.00366.005200019022000
2016-04-20362.00365.00362.00362.005400019586000
2016-04-19357.00362.00357.00362.00200007206000
2016-04-18357.00361.00355.00355.00260009281000
2016-04-15360.00378.00360.00361.003800013881000
2016-04-14361.00363.00344.00358.008800030977000
2016-04-13356.00362.00356.00360.00150005400000
2016-04-12361.00361.00353.00355.004100014616000
2016-04-11353.00358.00352.00356.00180006397000
2016-04-08354.00363.00352.00352.005400019291000
2016-04-07354.00369.00354.00360.00200007242000
2016-04-06370.00370.00352.00355.00210007518000
2016-04-05377.00379.00364.00364.003600013433000
2016-04-04358.00378.00358.00377.005000018586000
2016-04-01383.00383.00357.00358.004400016064000
2016-03-31378.00382.00377.00377.00240009071000
2016-03-30388.00396.00380.00382.004700018102000
2016-03-29401.00406.00393.00395.003100012358000
2016-03-28392.00398.00385.00398.005500021587000
2016-03-25381.00388.00376.00386.003300012712000
2016-03-24383.00389.00381.00381.00250009597000
2016-03-23385.00385.00380.00382.00170006505000
2016-03-22379.00384.00372.00380.006200023417000
2016-03-18394.00396.00367.00367.0012300047023000
2016-03-17398.00406.00390.00394.002700010753000
2016-03-16397.00401.00392.00392.003400013470000
2016-03-15393.00397.00392.00393.003900015382000
2016-03-14390.00395.00390.00390.002600010183000
2016-03-11379.00384.00377.00383.006300023974000
2016-03-10381.00382.00379.00382.00170006480000
2016-03-09375.00379.00373.00377.00150005643000
2016-03-08379.00381.00373.00377.004000015134000
2016-03-07379.00380.00377.00379.00250009469000
2016-03-04369.00378.00369.00378.00150005598000
2016-03-03371.00378.00371.00375.003000011237000
2016-03-02372.00377.00372.00373.003400012717000
2016-03-01376.00376.00366.00367.002900010695000
2016-02-29381.00383.00370.00371.005800021748000
2016-02-26383.00390.00381.00381.003000011567000
2016-02-25371.00389.00355.00383.004800018182000
2016-02-24374.00378.00366.00370.004500016749000
2016-02-23353.00379.00353.00372.006900025521000
2016-02-22353.00358.00349.00353.005600019755000
2016-02-19352.00364.00352.00354.004100014516000
2016-02-18353.00368.00349.00352.004500016029000
2016-02-17345.00356.00343.00345.00250008645000
2016-02-16340.00356.00339.00341.004000013819000
2016-02-15342.00357.00327.00348.006200021178000
2016-02-12328.00340.00310.00335.0014300046950000
2016-02-10371.00371.00341.00353.005200018526000
2016-02-09374.00374.00362.00363.002900010617000
2016-02-08368.00381.00367.00380.00230008624000
2016-02-05386.00386.00374.00384.003800014477000
2016-02-04384.00389.00384.00386.003400013090000
2016-02-03395.00396.00384.00384.002900011252000
2016-02-02405.00405.00397.00397.003600014392000
2016-02-01390.00404.00390.00400.003300013154000
2016-01-29380.00387.00377.00387.002700010319000
2016-01-28394.00397.00378.00384.005400020950000
2016-01-27400.00407.00394.00402.00160006424000
2016-01-26400.00402.00392.00392.00180007172000
2016-01-25413.00415.00406.00414.00160006571000
2016-01-22395.00405.00394.00405.003700014850000
2016-01-21396.00400.00383.00383.004200016423000
2016-01-20413.00413.00394.00399.006800027605000
2016-01-19417.00418.00412.00413.00180007457000
2016-01-18410.00423.00410.00417.002500010397000
2016-01-15430.00433.00403.00410.004400018297000
2016-01-14422.00426.00414.00422.005500023150000
2016-01-13428.00441.00428.00431.003100013452000
2016-01-12425.00431.00424.00425.006800029004000
2016-01-08447.00447.00438.00438.003100013700000
2016-01-07457.00457.00442.00447.007200032458000
2016-01-06459.00470.00455.00457.005400024827000
2016-01-05452.00459.00448.00457.003300014957000
2016-01-04455.00463.00451.00452.004500020471000
2015-12-30445.00466.00444.00452.004500020440000
2015-12-29444.00445.00441.00445.0070003107000
2015-12-28432.00442.00432.00442.0060002622000
2015-12-25429.00441.00429.00440.004900021231000
2015-12-24450.00450.00438.00442.005100022578000
2015-12-22433.00457.00433.00450.007600034048000
2015-12-21431.00437.00423.00432.007900033963000
2015-12-18461.00465.00426.00426.0019500087496000
2015-12-17471.00471.00464.00469.008700040719000
2015-12-16473.00473.00467.00471.003700017370000
2015-12-15471.00476.00465.00469.002300010778000
2015-12-14463.00476.00445.00471.005000023082000
2015-12-11462.00471.00462.00469.009700044950000
2015-12-10487.00487.00476.00478.006000028796000
2015-12-09479.00490.00476.00480.005200025012000
2015-12-08480.00483.00476.00479.0010500050383000
2015-12-07475.00481.00475.00480.003600017222000
2015-12-04478.00482.00472.00472.003000014285000
2015-12-03478.00486.00478.00486.004200020238000
2015-12-02479.00482.00475.00481.003600017269000
2015-12-01475.00479.00473.00479.003400016206000

   ※ 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