[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 
2017-11-171170.001171.001160.001160.0036004191700
2017-11-161148.001168.001148.001157.0061007060800
2017-11-151185.001187.001156.001158.0082009579700
2017-11-141213.001216.001183.001183.0051006133200
2017-11-131225.001227.001216.001218.0040004880300
2017-11-101234.001259.001231.001255.0045005591200
2017-11-091250.001259.001241.001249.001320016496800
2017-11-081238.001250.001232.001250.0074009187200
2017-11-071300.001300.001243.001250.001270015944400
2017-11-061284.001299.001275.001287.0046005918400
2017-11-021299.001329.001267.001274.001050013541500
2017-11-011250.001300.001250.001299.001240015872600
2017-10-311281.001281.001240.001246.00910011442300
2017-10-301247.001278.001245.001278.002520031864500
2017-10-271237.001275.001237.001260.0066008312300
2017-10-261257.001275.001236.001237.001230015516900
2017-10-251227.001257.001200.001257.001520018748200
2017-10-241224.001226.001203.001226.0062007571800
2017-10-231203.001229.001191.001227.0066008023000
2017-10-201179.001219.001179.001189.001000011933800
2017-10-191197.001209.001193.001209.0049005887400
2017-10-181203.001208.001196.001208.0035004210500
2017-10-171210.001214.001184.001213.001000012076300
2017-10-161197.001208.001182.001206.00900010807000
2017-10-131195.001199.001180.001184.0065007739400
2017-10-121201.001201.001176.001195.0037004394500
2017-10-111179.001190.001164.001189.0042004963900
2017-10-101185.001197.001175.001178.0045005317900
2017-10-061184.001184.001157.001167.0034003975000
2017-10-051178.001184.001156.001184.0026003058100
2017-10-041168.001181.001163.001181.0063007370700
2017-10-031199.001199.001180.001183.0045005341100
2017-10-021194.001199.001171.001179.0074008759200
2017-09-291202.001202.001157.001185.0058006881600
2017-09-281195.001202.001175.001202.001060012596600
2017-09-271205.001205.001167.001203.001480017675700
2017-09-261151.001221.001127.001221.001890022279400
2017-09-251142.001151.001125.001151.001130012904600
2017-09-221127.001138.001102.001134.0076008549000
2017-09-211130.001139.001127.001137.0061006915500
2017-09-201127.001142.001119.001139.00950010731800
2017-09-191116.001128.001113.001127.001020011432000
2017-09-151117.001124.001111.001122.0034003811100
2017-09-141124.001124.001103.001103.0035003889500
2017-09-131153.001153.001105.001109.0072008102800
2017-09-121101.001154.001096.001154.001470016605800
2017-09-111098.001105.001094.001105.0049005395200
2017-09-081080.001109.001080.001098.001510016440500
2017-09-071095.001111.001089.001110.001100012124700
2017-09-061060.001099.001051.001089.001650017947700
2017-09-051082.001082.001051.001051.0053005629000
2017-09-041085.001093.001053.001091.001050011307200
2017-09-011075.001089.001068.001087.0076008203200
2017-08-311069.001069.001059.001068.0023002455000
2017-08-301075.001075.001057.001069.0064006818000
2017-08-291075.001075.001057.001067.0074007891500
2017-08-281060.001079.001060.001070.0038004049800
2017-08-251043.001060.001043.001056.001360014334100
2017-08-241044.001048.001040.001043.0051005326100
2017-08-231039.001051.001036.001042.0064006682600
2017-08-221052.001060.001036.001036.002440025564100
2017-08-211089.001089.001076.001076.0018001942900
2017-08-181081.001094.001073.001078.0037003999300
2017-08-171082.001093.001082.001092.0023002505500
2017-08-161081.001087.001080.001082.0027002922900
2017-08-151059.001094.001059.001089.0065007057600
2017-08-141076.001100.001055.001059.001180012668400
2017-08-101086.001088.001070.001084.0064006908900
2017-08-091070.001078.001067.001078.0044004721400
2017-08-081080.001087.001077.001087.0034003681400
2017-08-071086.001089.001083.001088.0038004129400
2017-08-041086.001088.001077.001087.0026002821100
2017-08-031078.001086.001078.001086.0025002709700
2017-08-021079.001081.001072.001072.0019002044700
2017-08-011072.001083.001066.001075.0068007298000
2017-07-311086.001088.001072.001072.0052005603100
2017-07-281083.001086.001076.001086.0092009966400
2017-07-271080.001088.001079.001083.0038004113900
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

   ※ 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