[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 
2017-11-17871.00872.00871.00872.00200174300
2017-11-16860.00862.00860.00862.00700602200
2017-11-15865.00870.00860.00870.0037003194900
2017-11-14860.00865.00860.00862.0014001205800
2017-11-13870.00870.00861.00869.0031002686200
2017-11-10867.00877.00867.00872.0013001133900
2017-11-09873.00879.00865.00867.0018001569300
2017-11-08879.00879.00874.00874.00700613000
2017-11-07873.00886.00873.00880.0028002449800
2017-11-06870.00887.00870.00875.0072006304600
2017-11-02863.00869.00863.00869.00300259500
2017-11-01863.00870.00863.00870.00700607800
2017-10-31861.00861.00861.00861.0015001291500
2017-10-30870.00870.00861.00861.0016001383000
2017-10-27868.00868.00868.00868.00300260400
2017-10-26868.00868.00865.00865.00300259900
2017-10-25867.00869.00860.00869.0021001815300
2017-10-24870.00870.00852.00863.0021001804100
2017-10-23865.00870.00865.00870.0017001471400
2017-10-20867.00867.00862.00862.00800692600
2017-10-19867.00867.00856.00860.0022001896300
2017-10-18869.00869.00869.00869.0010086900
2017-10-17864.00870.00857.00857.0023001979800
2017-10-16860.00864.00860.00864.0014001206000
2017-10-13857.00866.00855.00860.0015001287300
2017-10-12854.00860.00854.00860.0025002149100
2017-10-11856.00856.00856.00856.00800684800
2017-10-10855.00856.00855.00856.0023001967000
2017-10-06859.00860.00859.00860.00600515900
2017-10-05858.00859.00858.00859.00600515200
2017-10-04869.00869.00854.00854.0057004937100
2017-10-03867.00869.00857.00869.0024002076400
2017-10-02868.00869.00868.00869.00800694500
2017-09-2900
2017-09-28860.00868.00860.00868.00400344800
2017-09-27856.00868.00856.00860.0040003464400
2017-09-26856.00856.00856.00856.0010085600
2017-09-25868.00868.00861.00861.00300259000
2017-09-22861.00861.00861.00861.0010086100
2017-09-2100
2017-09-20864.00864.00864.00864.00900777600
2017-09-19848.00860.00848.00860.00300255600
2017-09-1500
2017-09-14837.00837.00833.00833.00400334400
2017-09-13840.00843.00840.00843.0015001263000
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-06850.00850.00850.00850.0010085000
2017-09-0500
2017-09-04859.00859.00859.00859.0010085900
2017-09-01862.00862.00862.00862.0010086200
2017-08-3100
2017-08-30870.00870.00870.00870.0010087000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-24856.00856.00856.00856.0010085600
2017-08-23861.00861.00860.00860.00200172100
2017-08-22867.00867.00867.00867.00900780300
2017-08-21863.00863.00861.00861.00800689900
2017-08-18872.00872.00851.00866.0026002252900
2017-08-17860.00865.00860.00865.00400345500
2017-08-16866.00866.00859.00859.001100949500
2017-08-15866.00866.00866.00866.00400346400
2017-08-14866.00866.00866.00866.00700606200
2017-08-1000
2017-08-0900
2017-08-08890.00890.00890.00890.0010089000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-31900.00900.00900.00900.00700630000
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-20919.00919.00919.00919.00400367600
2017-07-1900
2017-07-18920.00920.00920.00920.0010092000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-11879.00920.00879.00920.0045004043100
2017-07-10873.00880.00851.00880.001100956400
2017-07-07880.00880.00873.00873.001100966600
2017-07-0600
2017-07-0500
2017-07-04870.00871.00870.00871.001100957800
2017-07-03875.00875.00875.00875.00300262500
2017-06-30875.00875.00875.00875.0010087500
2017-06-2900
2017-06-2800
2017-06-27870.00880.00870.00880.0012001045500
2017-06-2600
2017-06-23865.00880.00865.00875.00800695500
2017-06-2200
2017-06-21870.00880.00870.00880.00700610500
2017-06-20880.00880.00880.00880.00600528000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-14880.00880.00880.00880.00500440000
2017-06-13870.00870.00870.00870.00200174000
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-07856.00884.00856.00884.001000863800
2017-06-06867.00868.00867.00868.00400347000
2017-06-05871.00871.00870.00870.00500435100
2017-06-02835.00879.00828.00879.0029002453800
2017-06-01840.00840.00840.00840.001000840000
2017-05-3100
2017-05-3000
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

   ※ 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