[9319 東証1部] 中央倉庫 日足 時系列データ

[9319 東証1部] 中央倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261074.001079.001074.001078.0041004409600
2017-07-251072.001081.001064.001074.0058006231900
2017-07-241070.001080.001070.001079.0073007856400
2017-07-211055.001078.001055.001071.0046004906800
2017-07-201062.001068.001055.001062.0038004034900
2017-07-191052.001064.001052.001062.0020002117900
2017-07-181070.001070.001049.001053.0051005387100
2017-07-141064.001071.001064.001065.0018001918400
2017-07-131082.001082.001061.001070.0025002669300
2017-07-121074.001078.001071.001073.0040004292000
2017-07-111068.001082.001068.001076.0030003231700
2017-07-101071.001080.001070.001071.0040004293700
2017-07-071076.001082.001069.001069.0061006550200
2017-07-061082.001093.001082.001093.0027002942300
2017-07-051076.001092.001076.001082.0027002928200
2017-07-041085.001086.001076.001076.0026002805800
2017-07-031086.001089.001075.001081.0054005851400
2017-06-301079.001088.001079.001086.0042004553900
2017-06-291097.001097.001073.001079.0088009504900
2017-06-281086.001093.001080.001091.0031003373300
2017-06-271082.001097.001082.001097.0034003720200
2017-06-261097.001100.001089.001089.001240013592800
2017-06-231087.001099.001087.001097.0032003506700
2017-06-221082.001094.001080.001087.0036003916300
2017-06-211094.001094.001083.001085.0028003047300
2017-06-201091.001094.001076.001093.0061006639000
2017-06-191096.001097.001081.001089.0021002287900
2017-06-161100.001100.001076.001091.0041004468400
2017-06-151084.001100.001084.001090.0055006015400
2017-06-141098.001098.001080.001082.0043004667600
2017-06-131075.001091.001075.001088.0029003153600
2017-06-121087.001092.001082.001087.0023002496900
2017-06-091083.001099.001083.001089.0079008577900
2017-06-081095.001099.001084.001085.0038004138600
2017-06-071092.001097.001077.001094.0051005573200
2017-06-061099.001099.001076.001092.0029003169200
2017-06-051098.001098.001082.001096.0033003616300
2017-06-021085.001098.001085.001098.0071007763300
2017-06-011053.001091.001053.001085.0046004958000
2017-05-311059.001068.001051.001052.0062006557500
2017-05-301056.001069.001047.001069.001060011209300
2017-05-291096.001096.001072.001079.0039004199000
2017-05-261080.001089.001073.001075.0080008639100
2017-05-251081.001096.001073.001093.0042004582100
2017-05-241099.001099.001090.001096.0023002516500
2017-05-231085.001097.001085.001097.0038004140800
2017-05-221100.001100.001087.001088.0024002621200
2017-05-191088.001105.001081.001100.0040004384800
2017-05-181075.001092.001075.001092.0035003805700
2017-05-171099.001099.001080.001089.0056006097700
2017-05-161110.001110.001084.001099.0078008560700
2017-05-151103.001110.001090.001102.0065007190100
2017-05-121096.001111.001092.001109.00910010064300
2017-05-111097.001098.001086.001097.0042004606400
2017-05-101095.001102.001089.001098.001220013391000
2017-05-091094.001098.001069.001098.0062006749700
2017-05-081084.001093.001064.001093.001100011946500
2017-05-021070.001079.001009.001071.001410014960600
2017-05-011052.001088.001041.001083.0047005040500
2017-04-281060.001060.001039.001041.0067007022400
2017-04-271048.001074.001048.001060.0090009536900
2017-04-261044.001048.001044.001045.0043004494300
2017-04-251045.001046.001032.001044.0054005617700
2017-04-241038.001038.001026.001035.0064006632900
2017-04-211008.001020.001008.001019.0038003867200
2017-04-201005.001016.001005.001011.0036003641300
2017-04-191008.001025.001005.001005.0067006787500
2017-04-181042.001042.001003.001007.001170011990500
2017-04-171035.001037.001001.001036.0069007079000
2017-04-141020.001029.001019.001022.0062006338100
2017-04-131045.001047.001017.001021.0088009099700
2017-04-121052.001054.001045.001045.0052005453100
2017-04-111052.001069.001050.001061.0034003606800
2017-04-101054.001061.001048.001052.0030003160800
2017-04-071042.001067.001042.001058.0038004018800
2017-04-061052.001083.001048.001049.0073007692400
2017-04-051106.001106.001060.001063.0055005908000
2017-04-041085.001105.001058.001099.0089009706200
2017-04-031082.001092.001082.001083.0054005862500
2017-03-311103.001134.001082.001082.001430015654800
2017-03-301113.001117.001092.001106.0067007411500
2017-03-291141.001141.001088.001118.003000033672300
2017-03-281128.001153.001128.001153.004070046244700
2017-03-271132.001134.001124.001129.002890032686200
2017-03-241126.001136.001126.001132.001010011402900
2017-03-231126.001135.001119.001126.001860020954000
2017-03-221130.001135.001122.001126.001410015913100
2017-03-211136.001138.001130.001136.0047005331900
2017-03-171133.001138.001121.001136.0050005660700
2017-03-161109.001137.001109.001137.001080012184800
2017-03-151119.001127.001116.001116.0050005597300
2017-03-141130.001131.001114.001131.0067007554800
2017-03-131120.001131.001120.001129.0074008332100
2017-03-101115.001120.001110.001120.001830020418900
2017-03-091105.001108.001105.001107.0047005201900
2017-03-081105.001106.001102.001105.0066007288100
2017-03-071098.001110.001097.001105.0088009704900
2017-03-061100.001101.001094.001098.0023002524200
2017-03-031098.001105.001094.001101.0066007260000
2017-03-021099.001105.001091.001101.0090009886800
2017-03-011090.001100.001088.001099.0062006793600
2017-02-281098.001108.001075.001083.002010021993200
2017-02-271077.001100.001077.001097.001160012694700
2017-02-241095.001097.001091.001093.001150012586600
2017-02-231083.001098.001083.001097.0028003056600
2017-02-221088.001088.001081.001083.0024002601300
2017-02-211096.001096.001079.001088.0048005213600
2017-02-201083.001099.001076.001096.0050005456000
2017-02-171090.001095.001080.001087.0056006081900
2017-02-161098.001098.001085.001091.0029003163200
2017-02-151095.001098.001092.001094.00960010506100
2017-02-141088.001095.001088.001090.0036003928600
2017-02-131088.001095.001076.001095.0066007183100
2017-02-101080.001083.001065.001083.0066007124600
2017-02-091078.001078.001064.001071.0015001607000
2017-02-081077.001078.001065.001071.0039004172900
2017-02-071065.001076.001052.001059.0057006073500
2017-02-061069.001069.001052.001065.0037003935100
2017-02-031062.001075.001062.001070.0024002566200
2017-02-021075.001075.001061.001062.0075007992200
2017-02-011070.001085.001050.001081.0057006117400
2017-01-311070.001086.001062.001070.0044004702900
2017-01-301080.001084.001070.001078.0067007224500
2017-01-271075.001089.001075.001082.0060006483800
2017-01-261080.001086.001075.001079.001250013504300
2017-01-251090.001090.001071.001080.0057006158300
2017-01-241089.001089.001063.001076.0028003008000
2017-01-231080.001091.001080.001082.0041004442000
2017-01-201070.001099.001070.001090.0089009684600
2017-01-191050.001078.001050.001068.0050005303000
2017-01-181070.001070.001052.001059.0054005727500
2017-01-171077.001084.001060.001070.0068007290200
2017-01-161097.001097.001070.001073.0075008105300
2017-01-131080.001097.001068.001097.0078008450200
2017-01-121087.001089.001071.001081.0057006155700
2017-01-111093.001095.001082.001087.0039004246200
2017-01-101094.001094.001079.001093.0074008054500
2017-01-061082.001095.001082.001095.0071007727200
2017-01-051095.001095.001070.001081.001000010771400
2017-01-041083.001099.001083.001099.001150012606800
2016-12-301084.001084.001056.001073.0061006513600
2016-12-291066.001085.001055.001085.0093009999100
2016-12-281078.001087.001068.001077.0067007227400
2016-12-271066.001078.001066.001074.0061006528000
2016-12-261071.001076.001071.001074.0091009764300
2016-12-221072.001077.001051.001071.0086009152900
2016-12-211082.001082.001060.001066.0055005873200
2016-12-201084.001084.001065.001082.0065006998600
2016-12-191077.001080.001075.001080.001430015412900
2016-12-161072.001077.001065.001077.0082008803100
2016-12-151072.001074.001062.001072.0088009419000
2016-12-141065.001074.001056.001072.0050005342200
2016-12-131056.001075.001041.001074.001240013166200
2016-12-121053.001066.001040.001065.0091009619300
2016-12-091007.001058.001007.001058.001940020073800
2016-12-081038.001039.001032.001035.001070011090000
2016-12-071031.001034.001031.001032.0046004749300
2016-12-061023.001035.001016.001023.0068006963000
2016-12-051014.001029.001014.001023.0038003886800
2016-12-021024.001034.001023.001028.0042004314300
2016-12-011032.001046.001025.001038.0096009932000
2016-11-301032.001034.001024.001029.0031003191300
2016-11-291029.001032.001017.001032.0069007089000
2016-11-281012.001029.001012.001029.0041004199600
2016-11-251022.001028.001016.001028.001260012894200
2016-11-241020.001022.001011.001022.0046004688100
2016-11-221015.001020.001009.001017.0045004574600
2016-11-211013.001015.001003.001015.0025002532300
2016-11-181016.001016.001005.001008.0038003832300
2016-11-171015.001015.001005.001012.0040004048700
2016-11-161009.001018.001008.001015.0073007390000
2016-11-151002.001006.001001.001004.0043004313300
2016-11-141001.001007.00999.001002.0086008618100
2016-11-11999.001000.00992.001000.0064006390100
2016-11-101004.001004.00987.001000.0062006185800
2016-11-091006.001006.00959.00959.0067006538100
2016-11-081010.001010.00984.00991.0024002383500
2016-11-071000.001003.00991.001000.0046004590500
2016-11-04984.00994.00981.00987.0056005533300
2016-11-021000.001005.00992.00994.0034003383200
2016-11-011003.001014.00999.001014.001120011301800
2016-10-311014.001014.00995.00999.0064006404100
2016-10-28997.001030.00985.001030.002830028686300
2016-10-271000.001000.00978.00985.001070010625200
2016-10-26996.001000.00993.001000.001400013967700
2016-10-25987.00998.00980.00996.001440014308300
2016-10-24967.00988.00967.00986.0045004421900
2016-10-21980.00983.00971.00971.0047004585900
2016-10-20972.00980.00969.00978.0066006444900
2016-10-19961.00972.00961.00972.0039003780500
2016-10-18967.00970.00960.00967.0027002605800
2016-10-17968.00970.00963.00967.0037003576800
2016-10-14964.00970.00960.00968.0029002799400
2016-10-13972.00972.00963.00966.0023002224300
2016-10-12965.00973.00960.00966.0071006860100
2016-10-11980.00980.00965.00980.0024002339800
2016-10-07963.00980.00963.00980.0030002921500
2016-10-06980.00985.00973.00977.0065006369900
2016-10-05985.00985.00969.00980.0072007051100
2016-10-04975.00985.00962.00985.0066006480700
2016-10-03970.00982.00960.00977.0077007512100
2016-09-30968.00976.00964.00970.001150011149200
2016-09-29990.00990.00966.00979.001400013693600
2016-09-28969.00989.00940.00989.001700016317400
2016-09-27939.00975.00939.00975.0091008796100
2016-09-26965.00966.00945.00954.0085008147500
2016-09-23934.00971.00934.00965.002510024091300
2016-09-21902.00928.00893.00927.001100010031800
2016-09-20900.00910.00900.00903.0074006693400
2016-09-16910.00910.00900.00905.0018001628100
2016-09-15900.00904.00899.00899.0029002610600
2016-09-14905.00905.00900.00902.0034003066100
2016-09-13910.00910.00901.00902.0040003620000
2016-09-12905.00910.00904.00906.0029002626100
2016-09-09910.00912.00901.00905.001410012804700
2016-09-08917.00917.00903.00910.0046004169900
2016-09-07904.00915.00903.00909.0058005267700
2016-09-06926.00926.00898.00905.001310011833800
2016-09-05917.00925.00913.00916.0025002295300
2016-09-02900.00915.00900.00907.0030002722000
2016-09-01902.00908.00902.00904.0013001174900
2016-08-31899.00904.00897.00902.0020001801000
2016-08-30908.00908.00898.00898.001000900700
2016-08-29895.00906.00895.00906.0040003608100
2016-08-26894.00895.00885.00888.0061005438500
2016-08-25886.00896.00886.00894.0018001606300
2016-08-24890.00900.00887.00888.0021001870900
2016-08-23888.00899.00887.00890.0057005076200
2016-08-22890.00905.00890.00895.0033002955300
2016-08-19895.00904.00891.00892.0030002683100
2016-08-18904.00904.00894.00895.0039003501500
2016-08-17907.00915.00902.00903.0069006239900
2016-08-16940.00940.00915.00919.0054004976300
2016-08-15942.00957.00927.00932.0020001883800
2016-08-12937.00939.00916.00936.0024002235200
2016-08-10927.00938.00927.00937.0016001493900
2016-08-09935.00955.00935.00942.0054005100500
2016-08-08928.00970.00926.00968.001440013783400
2016-08-05905.00924.00905.00913.0033003032700
2016-08-04924.00924.00902.00905.0032002908700
2016-08-03918.00922.00910.00914.0051004665200
2016-08-02925.00925.00918.00920.0014001288900
2016-08-01929.00934.00922.00924.0046004256000
2016-07-29936.00936.00920.00929.0040003708200
2016-07-28919.00936.00914.00936.0040003702800
2016-07-27934.00940.00930.00934.0051004774500
2016-07-26933.00936.00923.00929.0098009133300
2016-07-25928.00935.00923.00933.0056005205600
2016-07-22920.00930.00920.00928.0019001757900
2016-07-21930.00934.00925.00934.0042003908100

   ※ 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