[9319 大証1部] 中央倉 日足 時系列データ

[9319 大証1部] 中央倉 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12931.00935.00926.00935.001600014913200
2013-07-11924.00925.00911.00925.0094008634200
2013-07-10925.00929.00905.00928.0065005993300
2013-07-09930.00934.00925.00925.0082007621900
2013-07-08936.00936.00923.00927.001320012226700
2013-07-05926.00930.00921.00921.001270011775800
2013-07-04926.00928.00925.00925.001090010089100
2013-07-03923.00933.00915.00925.001980018286900
2013-07-02901.00914.00901.00914.00103009342200
2013-07-01880.00900.00870.00900.001210010709900
2013-06-28864.00880.00852.00879.0084007316400
2013-06-27857.00867.00857.00864.0065005596500
2013-06-26856.00860.00853.00857.0082007009700
2013-06-25865.00865.00850.00853.0059005073000
2013-06-24860.00869.00858.00868.0086007420200
2013-06-21857.00868.00844.00868.0070005961000
2013-06-20860.00867.00855.00856.0070006020300
2013-06-19855.00867.00840.00867.00100008558100
2013-06-18850.00852.00836.00840.0040003376700
2013-06-17840.00862.00835.00852.0040003390500
2013-06-14842.00847.00839.00844.0041003450700
2013-06-13860.00860.00835.00836.0055004649100
2013-06-12860.00866.00840.00865.0061005209900
2013-06-11869.00872.00855.00870.001280011065000
2013-06-10841.00870.00840.00851.00116009826800
2013-06-07839.00850.00807.00832.002510020771900
2013-06-06857.00880.00838.00870.002140018247200
2013-06-05880.00895.00860.00887.001290011377700
2013-06-04860.00882.00840.00882.003040026155300
2013-06-03883.00884.00861.00882.002130018678200
2013-05-31880.00900.00871.00883.00105009289200
2013-05-30915.00915.00872.00880.001640014713600
2013-05-29908.00932.00908.00916.00103009450800
2013-05-28902.00921.00902.00907.00109009928200
2013-05-27906.00936.00901.00921.002350021451700
2013-05-24938.00939.00910.00936.002780025873300
2013-05-23966.00966.00920.00940.004250040227200
2013-05-22928.00962.00927.00960.004520042503600
2013-05-21928.00929.00925.00928.001900017618600
2013-05-20930.00930.00917.00929.002320021442100
2013-05-17878.00925.00878.00916.001290011733600
2013-05-16885.00899.00870.00885.002590022931700
2013-05-15913.00919.00889.00900.005040045329200
2013-05-14927.00934.00921.00922.001910017699800
2013-05-13945.00949.00926.00940.002660024947400
2013-05-10945.00955.00941.00947.001110010503300
2013-05-09959.00959.00927.00943.002100019806700
2013-05-08964.00976.00957.00959.002690025964900
2013-05-07922.00965.00922.00964.003640034423200
2013-05-02912.00923.00912.00918.001830016786400
2013-05-01900.00915.00900.00913.002540023026500
2013-04-30875.00895.00875.00895.002130018856000
2013-04-26875.00883.00867.00882.003600031589700
2013-04-25851.00875.00851.00875.003440029674200
2013-04-24838.00848.00838.00846.001750014743200
2013-04-23847.00847.00840.00843.001280010796600
2013-04-22840.00847.00837.00842.001430012050200
2013-04-19834.00837.00831.00837.0046003836100
2013-04-18836.00840.00830.00834.001280010684500
2013-04-17836.00840.00834.00835.0052004353200
2013-04-16821.00838.00818.00835.001940015992800
2013-04-15840.00840.00829.00838.001220010161600
2013-04-12839.00846.00834.00841.00119009989800
2013-04-11842.00850.00834.00848.002690022716500
2013-04-10833.00845.00833.00838.001250010488800
2013-04-09849.00849.00836.00843.001690014247400
2013-04-08836.00840.00820.00840.002480020602100
2013-04-05825.00848.00806.00813.003290027243700
2013-04-04790.00802.00762.00802.001880014819600
2013-04-03789.00800.00780.00800.002610020727900
2013-04-02761.00789.00736.00785.004370033163900
2013-04-01838.00838.00773.00784.004630036990700
2013-03-29845.00845.00821.00844.002290019086800
2013-03-28856.00857.00836.00845.002620022162800
2013-03-27873.00878.00855.00866.002070017967800
2013-03-26879.00883.00873.00882.002690023694600
2013-03-25884.00884.00874.00880.001920016860000
2013-03-22880.00885.00876.00876.001270011171600
2013-03-21873.00885.00867.00885.002490021804900
2013-03-19872.00879.00865.00871.001450012651700
2013-03-18866.00874.00865.00872.001950016932500
2013-03-15864.00871.00860.00865.002430021040800
2013-03-14860.00866.00851.00855.003730032057600
2013-03-13865.00878.00855.00860.002220019132600
2013-03-12879.00882.00863.00865.003410029688600
2013-03-11857.00879.00855.00875.003390029367300
2013-03-08850.00860.00845.00855.004270036417900
2013-03-07864.00864.00836.00842.004480038074300
2013-03-06828.00838.00821.00834.003230026773400
2013-03-05850.00880.00820.00820.0010900092099100
2013-03-04802.00847.00779.00832.00155300127846500
2013-03-01745.00833.00742.00777.00154100120533800
2013-02-28718.00749.00715.00738.004820034964600
2013-02-27714.00718.00710.00715.001860013290700
2013-02-26712.00713.00709.00711.002100014937600
2013-02-25712.00716.00708.00712.001430010182700
2013-02-22705.00705.00698.00704.0089006253400
2013-02-21702.00705.00698.00703.0088006169700
2013-02-20703.00705.00700.00701.0073005129900
2013-02-19698.00700.00695.00700.0096006694200
2013-02-18695.00700.00695.00698.00115008014500
2013-02-15700.00700.00684.00690.002610018079000
2013-02-14705.00707.00701.00704.001660011683200
2013-02-13705.00710.00700.00708.00117008244900
2013-02-12707.00711.00700.00710.001760012438000
2013-02-08716.00716.00690.00700.005480038246700
2013-02-07720.00720.00714.00716.001860013344900
2013-02-06713.00724.00712.00720.001830013098500
2013-02-05715.00716.00711.00711.001540010988200
2013-02-04715.00720.00713.00718.00123008823400
2013-02-01719.00719.00709.00709.001610011508800
2013-01-31715.00720.00707.00716.001670011965100
2013-01-30705.00714.00695.00714.005420038152500
2013-01-29698.00716.00696.00704.002790019730000
2013-01-28680.00695.00675.00695.005440037361700
2013-01-25667.00676.00665.00675.005060033997700
2013-01-24664.00664.00657.00663.001540010174300
2013-01-23662.00663.00659.00662.001950012884500
2013-01-22660.00662.00658.00660.001760011612300
2013-01-21667.00668.00659.00660.005670037537900
2013-01-18665.00666.00660.00662.002650017540100
2013-01-17662.00665.00656.00663.002880019016100
2013-01-16665.00666.00656.00659.004480029574100
2013-01-15660.00668.00660.00667.006640044097600
2013-01-11655.00656.00650.00655.005810038005300
2013-01-10657.00658.00648.00656.004930032169400
2013-01-09652.00656.00645.00656.002570016731000
2013-01-08657.00657.00648.00657.003700024153700
2013-01-07660.00660.00653.00657.004070026707300
2013-01-04649.00652.00646.00648.005920038398000
2012-12-28645.00645.00635.00642.004870031134200
2012-12-27641.00645.00635.00645.004260027225400
2012-12-26632.00644.00629.00642.006910043766700
2012-12-25630.00635.00625.00633.004860030636500
2012-12-21627.00627.00622.00627.003300020613800
2012-12-20628.00629.00621.00625.003110019429400
2012-12-19621.00628.00619.00628.009560059422000
2012-12-18618.00619.00616.00619.004540028032500
2012-12-17618.00619.00616.00618.002720016782900
2012-12-14617.00618.00615.00617.001780010970700
2012-12-13619.00620.00613.00618.003380020864600
2012-12-12618.00619.00612.00619.005050031102900
2012-12-11618.00618.00611.00617.0012170074940600
2012-12-10630.00634.00630.00631.0034002148500
2012-12-07636.00636.00627.00628.001670010508500
2012-12-06640.00640.00628.00634.002080013186300
2012-12-05640.00643.00639.00642.0017001089900
2012-12-04638.00641.00638.00639.00300191800
2012-12-03635.00639.00635.00638.0016001017400
2012-11-30636.00636.00633.00636.0027001716600
2012-11-29630.00634.00630.00632.001000632200
2012-11-28638.00638.00624.00624.0089005608000
2012-11-27633.00641.00632.00637.0047002994700
2012-11-26660.00660.00629.00632.002740017443700
2012-11-22642.00660.00642.00660.0016001040900
2012-11-21649.00649.00641.00641.0016001032200
2012-11-20642.00652.00639.00642.0060003863900
2012-11-19631.00639.00631.00636.001500949900
2012-11-16632.00635.00632.00633.001300823400
2012-11-15628.00632.00628.00630.001300817200
2012-11-14628.00628.00627.00627.00700439500
2012-11-13630.00630.00628.00628.00600377500
2012-11-12643.00652.00630.00631.0077004878300
2012-11-09645.00645.00632.00643.001100702600
2012-11-08645.00645.00640.00641.00600385600
2012-11-07647.00650.00647.00650.00200129700
2012-11-06647.00650.00647.00647.001000647300
2012-11-05650.00654.00650.00653.001400913600
2012-11-02649.00650.00645.00650.00800517600
2012-11-01645.00645.00645.00645.001200774000
2012-10-31643.00653.00643.00645.001400903400
2012-10-30650.00653.00650.00653.00300195300
2012-10-29643.00644.00643.00644.00200128700
2012-10-26650.00653.00637.00640.0041002657800
2012-10-25650.00650.00650.00650.00600390000
2012-10-24639.00639.00639.00639.00200127800
2012-10-23646.00646.00645.00645.00700451900
2012-10-22637.00650.00637.00650.0016001027600
2012-10-19638.00680.00638.00655.0038002474200
2012-10-18637.00640.00637.00639.001000638900
2012-10-17638.00639.00637.00637.00500319100
2012-10-16638.00638.00636.00638.001000637700
2012-10-15638.00640.00636.00636.00800510800
2012-10-1200
2012-10-11630.00630.00630.00630.00200126000
2012-10-10628.00635.00628.00635.00600378300
2012-10-09629.00629.00625.00625.00700439100
2012-10-05627.00638.00625.00625.0022001383000
2012-10-04625.00637.00625.00626.001500948400
2012-10-03634.00634.00624.00630.0036002274000
2012-10-02633.00634.00633.00634.00300190000
2012-10-01625.00635.00625.00626.00800502000
2012-09-28646.00646.00625.00625.0026001636500
2012-09-27640.00647.00640.00646.00500321300
2012-09-26653.00653.00642.00648.0037002413500
2012-09-25657.00670.00652.00655.00110007267500
2012-09-24662.00662.00658.00658.00600396400
2012-09-21663.00663.00645.00645.00400262400
2012-09-20671.00671.00658.00658.00900598900
2012-09-19645.00677.00644.00671.00112007375400
2012-09-18636.00647.00635.00645.00900576300
2012-09-14642.00649.00642.00647.0033002122300
2012-09-13640.00647.00635.00645.0049003135700
2012-09-12616.00648.00615.00634.0024001520000
2012-09-11617.00617.00615.00615.00600369500
2012-09-10623.00623.00617.00617.00900558600
2012-09-07622.00622.00622.00622.00400248800
2012-09-06622.00622.00622.00622.0010062200
2012-09-05621.00627.00620.00626.00600373500
2012-09-04621.00621.00621.00621.00200124200
2012-09-03631.00631.00625.00625.0028001758400
2012-08-31630.00631.00630.00631.001100693100
2012-08-30630.00630.00625.00625.00200125500
2012-08-29636.00636.00630.00630.00400253600
2012-08-28638.00638.00637.00637.00600382700
2012-08-27637.00638.00637.00638.00700446300
2012-08-24638.00638.00632.00638.0041002613400
2012-08-23640.00640.00638.00638.001200767800
2012-08-22638.00638.00638.00638.00300191400
2012-08-21630.00633.00630.00633.00700442800
2012-08-20630.00632.00630.00630.001200757200
2012-08-17630.00630.00630.00630.00300189000
2012-08-16630.00630.00629.00629.001100692900
2012-08-15631.00632.00631.00632.00800504900
2012-08-14628.00631.00628.00631.00300189000
2012-08-13626.00630.00626.00630.00300188200
2012-08-10637.00637.00635.00635.00400254400
2012-08-09637.00637.00637.00637.00200127400
2012-08-08632.00637.00632.00637.00600379700
2012-08-07628.00636.00628.00636.00800504500
2012-08-06636.00636.00627.00635.00500317000
2012-08-03634.00634.00626.00626.00900569800
2012-08-02633.00634.00633.00634.0017001077400
2012-08-01633.00633.00633.00633.0010063300
2012-07-31622.00623.00622.00623.00200124500
2012-07-30630.00632.00630.00632.00200126200
2012-07-2700
2012-07-26634.00634.00634.00634.0098006213200
2012-07-25617.00634.00617.00634.0032002004400
2012-07-24617.00624.00616.00624.0035002161000
2012-07-23636.00636.00625.00630.001100693100
2012-07-20635.00635.00635.00635.0010063500
2012-07-19637.00637.00637.00637.00300191100
2012-07-18640.00640.00633.00633.00800511300
2012-07-17633.00640.00633.00633.0020001270600
2012-07-13625.00635.00625.00629.00300188900
2012-07-12627.00627.00625.00625.00300187800
2012-07-11633.00637.00627.00627.00300189700
2012-07-10632.00637.00632.00637.00300190100
2012-07-09633.00638.00633.00634.00400253800

   ※ 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