[9313 東証2部] 丸八倉庫 日足 時系列データ

[9313 東証2部] 丸八倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29850.00850.00841.00841.001000845100
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-23850.00850.00850.00850.0010085000
2017-05-22851.00851.00851.00851.0010085100
2017-05-19862.00862.00862.00862.00500431000
2017-05-18847.00847.00847.00847.00200169400
2017-05-17862.00862.00862.00862.0010086200
2017-05-16852.00867.00852.00867.00700597900
2017-05-15860.00860.00841.00852.0032002711500
2017-05-12860.00860.00860.00860.00500430000
2017-05-11866.00878.00855.00874.0021001816900
2017-05-10868.00868.00867.00867.00800694100
2017-05-09876.00877.00876.00877.00300263000
2017-05-08874.00874.00874.00874.00200174800
2017-05-02868.00868.00868.00868.00500434000
2017-05-01883.00883.00883.00883.0010088300
2017-04-2800
2017-04-27884.00884.00884.00884.0018001591200
2017-04-26901.00901.00886.00894.0028002511700
2017-04-2500
2017-04-24899.00918.00887.00918.0017001514500
2017-04-21915.00929.00900.00929.0021001897900
2017-04-20940.00940.00940.00940.00400376000
2017-04-19930.00939.00930.00939.00700652400
2017-04-18925.00940.00925.00940.00700650400
2017-04-17940.00940.00865.00925.0022001995500
2017-04-14949.00949.00919.00948.001000929800
2017-04-13940.00949.00940.00949.00300282900
2017-04-12960.00960.00916.00960.0080007393100
2017-04-11960.00960.00920.00930.0013001223600
2017-04-10860.00999.00860.00978.0091008336600
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04835.00860.00835.00860.0025002111100
2017-04-03840.00860.00840.00860.0048004100900
2017-03-31850.00850.00850.00850.00200170000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-17860.00860.00860.00860.0019001634000
2017-03-16853.00853.00853.00853.0010085300
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-10859.00859.00859.00859.0010085900
2017-03-09849.00859.00830.00859.00800679400
2017-03-0800
2017-03-07852.00860.00852.00860.001100940800
2017-03-06860.00860.00850.00860.001100941000
2017-03-03860.00860.00860.00860.0010086000
2017-03-02860.00860.00860.00860.0014001204000
2017-03-01871.00876.00869.00876.0015001304900
2017-02-2800
2017-02-27873.00879.00873.00879.00200175200
2017-02-24867.00882.00867.00882.00600521700
2017-02-23878.00882.00872.00882.00700612100
2017-02-2200
2017-02-2100
2017-02-20884.00884.00874.00883.0013001144100
2017-02-17880.00880.00880.00880.00200176000
2017-02-16880.00880.00880.00880.00200176000
2017-02-15867.00874.00867.00870.00800695800
2017-02-14880.00883.00868.00868.00400351100
2017-02-13870.00870.00870.00870.0010087000
2017-02-10880.00880.00880.00880.0010088000
2017-02-09875.00880.00875.00880.00400350900
2017-02-08863.00876.00863.00876.0014001214400
2017-02-0700
2017-02-0600
2017-02-03869.00884.00869.00883.0024002097400
2017-02-02848.00885.00848.00854.0016001395700
2017-02-01843.00857.00843.00857.0012001024500
2017-01-31851.00887.00851.00857.0018001563900
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25858.00858.00858.00858.001100943800
2017-01-24861.00868.00861.00868.00300259000
2017-01-23866.00866.00864.00865.00400345900
2017-01-20880.00880.00870.00871.0015001311400
2017-01-19871.00879.00870.00879.0016001394800
2017-01-18871.00871.00870.00870.00600522100
2017-01-17871.00871.00870.00871.00700609500
2017-01-16898.00898.00881.00881.0021001871200
2017-01-13880.00880.00877.00880.001000879000
2017-01-12877.00877.00877.00877.001100964700
2017-01-11880.00880.00865.00867.001000871900
2017-01-10879.00879.00877.00877.001100966700
2017-01-06870.00875.00865.00875.0020001736200
2017-01-05882.00882.00880.00880.00700617200
2017-01-04865.00870.00858.00870.0043003726300
2016-12-3000
2016-12-29871.00871.00870.00870.0020001741000
2016-12-2800
2016-12-27873.00873.00871.00871.00900785300
2016-12-26873.00873.00871.00872.0016001395500
2016-12-22884.00884.00884.00884.0010088400
2016-12-21885.00885.00871.00884.0023002022400
2016-12-20880.00880.00877.00877.00700615700
2016-12-19880.00880.00879.00879.001000879300
2016-12-16885.00885.00875.00875.0016001410300
2016-12-15885.00885.00885.00885.0010088500
2016-12-1400
2016-12-13896.00896.00891.00891.00400356900
2016-12-1200
2016-12-09899.00899.00899.00899.00900809100
2016-12-08872.00884.00871.00884.0070006108100
2016-12-07874.00874.00872.00872.00500436400
2016-12-06874.00874.00874.00874.0010087400
2016-12-05874.00880.00874.00880.0013001136800
2016-12-0200
2016-12-01902.00902.00900.00900.00400360500
2016-11-30898.00898.00888.00890.0019001692200
2016-11-2900
2016-11-28900.00900.00897.00898.0017001528700
2016-11-25922.00922.00922.00922.0010092200
2016-11-2400
2016-11-2200
2016-11-21925.00925.00925.00925.00900832500
2016-11-18910.00917.00910.00917.00700637700
2016-11-17906.00910.00906.00910.0024002183600
2016-11-16919.00919.00910.00910.00400365200
2016-11-15912.00912.00904.00904.00600543200
2016-11-14913.00915.00911.00911.00700639100
2016-11-1100
2016-11-10928.00928.00928.00928.0010092800
2016-11-09930.00930.00913.00913.0018001664800
2016-11-0800
2016-11-07933.00933.00925.00927.0025002322300
2016-11-04940.00943.00933.00933.0064006026000
2016-11-02940.00940.00940.00940.00700658000
2016-11-01940.00940.00940.00940.00900846000
2016-10-31948.00948.00937.00940.0065006112900
2016-10-28938.00949.00938.00948.0020001881900
2016-10-27938.00938.00938.00938.00500469000
2016-10-26943.00943.00925.00942.0070006585100
2016-10-25916.00944.00916.00943.0025002321900
2016-10-2400
2016-10-21918.00920.00902.00920.0034003108500
2016-10-20915.00918.00915.00918.00500457800
2016-10-19900.00910.00900.00900.0021001900900
2016-10-18907.00909.00907.00909.00500453700
2016-10-17920.00920.00920.00920.00300276000
2016-10-1400
2016-10-13900.00915.00900.00915.001100998800
2016-10-1200
2016-10-11900.00900.00900.00900.0010090000
2016-10-0700
2016-10-06900.00900.00900.00900.00600540000
2016-10-0500
2016-10-04915.00915.00900.00900.00900816000
2016-10-03922.00930.00915.00915.00700642700
2016-09-30920.00925.00910.00910.0046004220000
2016-09-29900.00910.00900.00910.0024002174000
2016-09-28900.00912.00887.00910.0064005783000
2016-09-27906.00910.00896.00910.0059005326800
2016-09-26913.00913.00900.00906.0040003613500
2016-09-23901.00913.00901.00913.0019001722500
2016-09-21902.00911.00902.00911.0021001895100
2016-09-20935.00935.00910.00912.0068006250700
2016-09-16901.00942.00901.00942.001100995200
2016-09-1500
2016-09-14900.00900.00900.00900.0010090000
2016-09-1300
2016-09-1200
2016-09-09901.00901.00891.00891.00200179200
2016-09-08888.00901.00888.00901.003070027654200
2016-09-0700
2016-09-0600
2016-09-05938.00938.00938.00938.0010093800
2016-09-02940.00940.00940.00940.00200188000
2016-09-01949.00949.00949.00949.0010094900
2016-08-31880.00905.00880.00905.0044003918900
2016-08-30888.00890.00888.00890.00900800400
2016-08-29875.00885.00875.00885.0021001848100
2016-08-26890.00890.00890.00890.0010089000
2016-08-25880.00880.00880.00880.00500440000
2016-08-24881.00882.00881.00882.00700617200
2016-08-23890.00890.00881.00881.0028002484800
2016-08-22900.00900.00890.00890.0015001340000
2016-08-19918.00918.00918.00918.00500459000
2016-08-18910.00910.00910.00910.0010091000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10899.00900.00897.00900.0036003236400
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04900.00900.00900.00900.00200180000
2016-08-03905.00915.00902.00906.0039003535000
2016-08-02916.00916.00901.00915.00900818900
2016-08-01927.00927.00907.00915.0027002465100
2016-07-29928.00928.00928.00928.00500464000
2016-07-2800
2016-07-27929.00929.00928.00928.0011001020900
2016-07-2600
2016-07-25920.00921.00920.00921.0011001012500
2016-07-2200
2016-07-21921.00924.00916.00916.0016001475100
2016-07-20923.00923.00913.00922.0015001379000
2016-07-19901.00924.00901.00924.0031002830600
2016-07-1500
2016-07-14896.00924.00896.00924.00200182000
2016-07-13909.00925.00884.00925.0023002089500
2016-07-12905.00925.00881.00881.0043003880200
2016-07-11925.00925.00925.00925.0010092500
2016-07-08927.00927.00927.00927.00800741600
2016-07-07920.00945.00920.00945.0012001115500
2016-07-06922.00922.00922.00922.00500461000
2016-07-05925.00925.00925.00925.00400370000
2016-07-04925.00925.00925.00925.00500462500
2016-07-01929.00929.00929.00929.0010092900
2016-06-3000
2016-06-29930.00930.00930.00930.00300279000
2016-06-2800
2016-06-27930.00945.00930.00945.0011001024500
2016-06-24927.00943.00927.00943.0017001578600
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20927.00927.00927.00927.00500463500
2016-06-17928.00928.00898.00927.00400368100
2016-06-16928.00928.00928.00928.00500464000
2016-06-1500
2016-06-14888.00925.00872.00924.0024002165500
2016-06-13913.00928.00899.00927.00500458000
2016-06-10900.00928.00900.00928.00200182800
2016-06-09902.00937.00887.00930.0029002625600
2016-06-08873.00944.00836.00930.0047004086000
2016-06-0700
2016-06-0600
2016-06-03912.00948.00912.00948.0018001662500
2016-06-02957.00957.00957.00957.0020001914000
2016-06-01959.00959.00914.00957.0021001984400
2016-05-31983.00983.00908.00969.0031002980400
2016-05-30850.00985.00830.00979.002050018170900
2016-05-27845.00960.00756.00940.002460020266300
2016-05-26400.00446.00400.00423.00220009050000
2016-05-25390.00420.00390.00416.005200021205000
2016-05-2400

   ※ 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