[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 
2017-01-24861.00868.00861.00868.00300259000
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
2016-05-2300
2016-05-20398.00398.00398.00398.002000796000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16399.00399.00398.00398.002000797000
2016-05-13399.00399.00399.00399.00110004389000
2016-05-12399.00399.00399.00399.0080003192000
2016-05-11399.00399.00399.00399.0070002793000
2016-05-10399.00399.00399.00399.00100003990000
2016-05-09399.00399.00399.00399.00110004389000
2016-05-06399.00400.00399.00399.00150005987000
2016-05-02403.00403.00403.00403.0060002418000
2016-04-28399.00404.00399.00404.0080003227000
2016-04-27399.00400.00399.00400.002000799000
2016-04-26400.00400.00400.00400.002000800000
2016-04-25405.00407.00405.00407.0070002844000
2016-04-22399.00399.00399.00399.0030001197000
2016-04-21400.00403.00400.00403.0050002011000
2016-04-20402.00402.00399.00400.00130005202000
2016-04-19400.00400.00399.00399.0090003595000
2016-04-18405.00407.00399.00403.00180007242000
2016-04-15407.00411.00402.00407.0013300054096000
2016-04-1400
2016-04-1300
2016-04-12455.00463.00455.00463.002000918000
2016-04-1100
2016-04-0800
2016-04-07468.00468.00468.00468.001000468000
2016-04-0600
2016-04-0500
2016-04-04483.00483.00483.00483.001000483000
2016-04-01488.00488.00471.00483.00170008155000
2016-03-31489.00489.00488.00488.00140006834000
2016-03-30500.00500.00493.00493.00100004983000
2016-03-29470.00510.00450.00505.005800028682000
2016-03-28421.00470.00421.00470.004200018500000
2016-03-2500
2016-03-24420.00428.00420.00428.00100004268000
2016-03-23420.00420.00420.00420.001000420000
2016-03-2200
2016-03-18424.00424.00421.00421.0050002117000
2016-03-17419.00420.00419.00420.0030001258000
2016-03-16422.00422.00422.00422.001000422000
2016-03-15415.00426.00415.00422.00100004210000
2016-03-14425.00425.00414.00414.0040001667000
2016-03-11413.00429.00411.00428.00120005075000
2016-03-10411.00417.00406.00416.0090003710000
2016-03-09420.00420.00414.00419.0030001253000
2016-03-08429.00429.00415.00421.00100004212000
2016-03-07430.00434.00428.00428.00120005179000
2016-03-04416.00430.00416.00430.00180007545000
2016-03-03410.00417.00410.00417.0030001237000
2016-03-0200
2016-03-01422.00423.00422.00423.002000845000
2016-02-2900
2016-02-2600
2016-02-25428.00428.00420.00424.0030001272000
2016-02-2400
2016-02-23430.00430.00430.00430.002000860000
2016-02-2200
2016-02-19431.00431.00431.00431.001000431000
2016-02-18436.00436.00420.00433.0040001717000
2016-02-17439.00439.00439.00439.001000439000
2016-02-1600
2016-02-1500
2016-02-12435.00443.00404.00439.0070003030000
2016-02-10440.00445.00439.00445.0070003084000
2016-02-0900
2016-02-08450.00450.00450.00450.0040001800000
2016-02-05453.00453.00453.00453.0030001359000
2016-02-04456.00456.00453.00453.0080003636000
2016-02-03465.00465.00465.00465.001000465000
2016-02-0200
2016-02-01465.00465.00465.00465.001000465000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25453.00469.00453.00469.0060002758000
2016-01-22476.00476.00476.00476.001000476000
2016-01-2100
2016-01-20479.00479.00479.00479.002000958000
2016-01-19477.00477.00477.00477.001000477000
2016-01-18480.00480.00477.00477.0050002397000

   ※ 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