[9320 東証2部] 三和倉庫 日足 時系列データ

[9320 東証2部] 三和倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-28308.00312.00305.00310.00150004625000
2015-07-27314.00314.00309.00312.00320009988000
2015-07-24320.00323.00320.00322.00130004180000
2015-07-23322.00324.00321.00324.0070002255000
2015-07-22321.00324.00316.00322.005400017328000
2015-07-21329.00330.00321.00329.00200006573000
2015-07-17329.00330.00323.00323.00250008220000
2015-07-16327.00330.00323.00327.00250008188000
2015-07-15317.00328.00317.00327.0080002591000
2015-07-14328.00328.00323.00325.0040001299000
2015-07-13319.00326.00319.00323.0080002584000
2015-07-10313.00320.00313.00320.00170005367000
2015-07-09311.00321.00306.00321.004600014356000
2015-07-08328.00329.00320.00322.00170005482000
2015-07-07324.00331.00324.00328.00190006202000
2015-07-06340.00340.00328.00331.00140004675000
2015-07-03340.00344.00338.00344.00160005441000
2015-07-02340.00347.00338.00347.00280009615000
2015-07-01331.00339.00328.00339.00250008344000
2015-06-30326.00336.00326.00336.00280009193000
2015-06-29334.00345.00333.00333.00270009064000
2015-06-26347.00350.00347.00350.003800013283000
2015-06-25341.00350.00339.00347.008000027501000
2015-06-24322.00346.00322.00344.0012000040090000
2015-06-23320.00327.00320.00327.004500014609000
2015-06-22314.00320.00314.00320.009900031252000
2015-06-19310.00315.00310.00314.004800015011000
2015-06-18313.00313.00309.00309.003400010590000
2015-06-17310.00316.00310.00313.00310009703000
2015-06-16318.00318.00318.00318.00120003816000
2015-06-15315.00323.00315.00318.00250007971000
2015-06-12321.00329.00321.00323.007600024662000
2015-06-11319.00330.00319.00329.0010100033078000
2015-06-1000
2015-06-09324.00327.00323.00326.00260008466000
2015-06-08323.00325.00323.00325.003500011330000
2015-06-05321.00324.00320.00323.003700011922000
2015-06-04319.00325.00319.00321.00210006744000
2015-06-03313.00318.00313.00315.0080002530000
2015-06-02318.00320.00313.00317.00220006987000
2015-06-01319.00320.00318.00320.00130004142000
2015-05-29321.00321.00319.00321.00210006734000
2015-05-28319.00324.00319.00321.005700018338000
2015-05-27316.00318.00314.00318.00150004725000
2015-05-26316.00320.00316.00318.008800028005000
2015-05-25314.00320.00314.00317.008600027217000
2015-05-22309.00315.00309.00311.004300013416000
2015-05-21314.00319.00313.00313.007500023675000
2015-05-20306.00314.00306.00313.007100022093000
2015-05-19305.00315.00305.00309.006800021064000
2015-05-18302.00314.00302.00307.0025400078648000
2015-05-15303.00307.00299.00302.0015600047301000
2015-05-14298.00308.00295.00300.00345000103230000
2015-05-13330.00330.00305.00310.00597000186642000
2015-05-12251.00251.00251.00251.002000502000
2015-05-11247.00249.00247.00249.0050001238000
2015-05-08247.00249.00246.00249.0090002223000
2015-05-07249.00249.00245.00247.00110002710000
2015-05-01251.00252.00251.00251.0050001257000
2015-04-30251.00252.00251.00251.0080002009000
2015-04-28257.00257.00252.00253.0080002023000
2015-04-27255.00255.00255.00255.003000765000
2015-04-24252.00255.00252.00255.002000507000
2015-04-23255.00255.00251.00251.0040001012000
2015-04-22256.00256.00256.00256.001000256000
2015-04-21254.00254.00254.00254.001000254000
2015-04-20254.00254.00254.00254.003000762000
2015-04-17257.00257.00257.00257.001000257000
2015-04-16252.00255.00252.00255.003000761000
2015-04-1500
2015-04-14253.00257.00252.00257.0050001267000
2015-04-13254.00254.00254.00254.001000254000
2015-04-10254.00254.00254.00254.0050001270000
2015-04-09252.00258.00251.00258.0070001769000
2015-04-08257.00258.00256.00257.0050001286000
2015-04-0700
2015-04-06255.00257.00255.00257.003000767000
2015-04-03254.00254.00254.00254.001000254000
2015-04-02255.00255.00255.00255.00100002550000
2015-04-01255.00256.00254.00256.0050001276000
2015-03-31255.00255.00255.00255.00120003060000
2015-03-30255.00255.00255.00255.002000510000
2015-03-2700
2015-03-2600
2015-03-25254.00260.00254.00258.00190004890000
2015-03-24262.00263.00260.00260.00120003133000
2015-03-23259.00260.00259.00260.00110002856000
2015-03-20259.00260.00259.00259.00150003887000
2015-03-19260.00260.00260.00260.003000780000
2015-03-18256.00259.00256.00259.0050001291000
2015-03-17258.00258.00257.00257.0060001546000
2015-03-16255.00258.00254.00258.00130003327000
2015-03-13256.00256.00255.00255.00110002808000
2015-03-12256.00258.00256.00258.0060001542000
2015-03-11256.00258.00256.00258.0040001027000
2015-03-10256.00256.00256.00256.002000512000
2015-03-09257.00257.00256.00256.003000770000
2015-03-06256.00258.00256.00257.0080002052000
2015-03-05256.00256.00256.00256.001000256000
2015-03-04257.00257.00257.00257.001000257000
2015-03-03255.00257.00255.00257.0060001540000
2015-03-02259.00259.00255.00255.0070001797000
2015-02-27259.00259.00253.00257.0070001799000
2015-02-26257.00257.00257.00257.002000514000
2015-02-25259.00259.00259.00259.003000777000
2015-02-24259.00259.00258.00259.0050001292000
2015-02-23258.00259.00255.00259.0080002060000
2015-02-20255.00258.00255.00258.002000513000
2015-02-19251.00253.00251.00253.0080002014000
2015-02-18248.00252.00248.00251.0070001755000
2015-02-17250.00252.00250.00252.0050001253000
2015-02-16257.00257.00250.00256.00160004053000
2015-02-13262.00263.00261.00263.00120003149000
2015-02-12260.00262.00257.00261.00100002604000
2015-02-10254.00262.00254.00259.00220005683000
2015-02-09250.00255.00249.00255.00160004025000
2015-02-06246.00250.00246.00249.00200004988000
2015-02-05241.00249.00241.00249.00280006896000
2015-02-04242.00243.00241.00241.0070001693000
2015-02-03241.00242.00241.00241.0060001449000
2015-02-0200
2015-01-30242.00242.00240.00241.0090002169000
2015-01-29241.00241.00241.00241.0060001446000
2015-01-28241.00241.00241.00241.002000482000
2015-01-27239.00241.00239.00241.002000480000
2015-01-26239.00242.00239.00242.0050001203000
2015-01-23237.00237.00237.00237.003000711000
2015-01-22241.00241.00237.00237.0050001201000
2015-01-21241.00242.00241.00241.0070001690000
2015-01-20241.00242.00241.00242.00100002411000
2015-01-19239.00239.00239.00239.002000478000
2015-01-16237.00237.00236.00236.0080001892000
2015-01-15237.00237.00237.00237.003000711000
2015-01-14238.00238.00237.00237.0060001424000
2015-01-13238.00240.00236.00240.00120002852000
2015-01-09238.00238.00238.00238.004000952000
2015-01-08235.00238.00235.00238.00110002601000
2015-01-07233.00233.00231.00231.004000929000
2015-01-06236.00237.00236.00237.00130003071000
2015-01-05236.00236.00236.00236.002000472000
2014-12-30234.00238.00233.00238.0080001888000
2014-12-29233.00233.00229.00229.0070001614000
2014-12-26229.00229.00229.00229.001000229000
2014-12-25234.00234.00227.00227.00160003691000
2014-12-24236.00237.00227.00235.00160003715000
2014-12-22234.00238.00234.00237.00120002838000
2014-12-19235.00236.00232.00236.004000938000
2014-12-18237.00237.00231.00231.004000932000
2014-12-17232.00238.00232.00237.00150003539000
2014-12-16232.00232.00232.00232.002000464000
2014-12-15234.00234.00232.00232.00210004903000
2014-12-12233.00233.00233.00233.003000699000
2014-12-11232.00233.00232.00233.0070001625000
2014-12-10232.00233.00232.00232.0090002090000
2014-12-09233.00233.00233.00233.002000466000
2014-12-08232.00233.00232.00233.004000931000
2014-12-05233.00233.00228.00232.00250005782000
2014-12-04232.00232.00231.00231.0080001852000
2014-12-03232.00233.00232.00233.00100002324000
2014-12-02233.00236.00233.00236.00130003051000
2014-12-01232.00234.00232.00233.00260006072000
2014-11-28232.00233.00231.00231.00150003484000
2014-11-27233.00233.00231.00231.0080001860000
2014-11-26230.00233.00230.00233.004700010882000
2014-11-25230.00230.00229.00230.00340007816000
2014-11-21228.00229.00227.00229.0090002058000
2014-11-20229.00229.00229.00229.0070001603000
2014-11-19228.00228.00228.00228.003000684000
2014-11-18227.00228.00227.00228.002000455000
2014-11-17229.00229.00226.00226.00130002953000
2014-11-14228.00228.00227.00227.003000683000
2014-11-13227.00228.00227.00228.002000455000
2014-11-12228.00228.00228.00228.004000912000
2014-11-11227.00228.00227.00228.0050001138000
2014-11-10227.00227.00227.00227.004000908000
2014-11-07225.00227.00225.00227.002000452000
2014-11-06224.00227.00224.00227.002000451000
2014-11-05223.00223.00223.00223.001000223000
2014-11-04225.00226.00225.00225.00140003155000
2014-10-31220.00220.00219.00219.003000658000
2014-10-30220.00222.00217.00217.00160003521000
2014-10-29220.00220.00220.00220.0090001980000
2014-10-28219.00220.00219.00220.003000658000
2014-10-27219.00219.00218.00219.004000875000
2014-10-24217.00220.00217.00220.0090001966000
2014-10-23217.00219.00217.00219.00100002177000
2014-10-22217.00217.00217.00217.002000434000
2014-10-21217.00218.00215.00215.00170003671000
2014-10-20211.00216.00211.00216.0080001698000
2014-10-17218.00218.00215.00215.0090001954000
2014-10-16222.00222.00212.00215.00330007184000
2014-10-1500
2014-10-14222.00222.00222.00222.0070001554000
2014-10-10225.00225.00225.00225.004000900000
2014-10-0900
2014-10-0800
2014-10-07225.00225.00225.00225.002000450000
2014-10-0600
2014-10-03225.00225.00225.00225.001000225000
2014-10-02226.00226.00225.00225.0060001355000
2014-10-01226.00227.00226.00227.002000453000
2014-09-30229.00229.00226.00226.00100002270000
2014-09-29228.00228.00228.00228.001000228000
2014-09-26228.00228.00227.00228.0050001139000
2014-09-25229.00229.00229.00229.00130002977000
2014-09-24229.00229.00228.00229.0060001372000
2014-09-22228.00228.00227.00228.0050001137000
2014-09-19226.00228.00226.00228.00160003628000
2014-09-18226.00226.00226.00226.0060001356000
2014-09-1700
2014-09-16228.00228.00227.00228.00100002275000
2014-09-1200
2014-09-11228.00229.00227.00228.0090002052000
2014-09-10229.00229.00227.00227.0080001823000
2014-09-09229.00229.00229.00229.0090002061000
2014-09-0800
2014-09-05227.00228.00227.00227.004000909000
2014-09-04228.00228.00227.00227.0080001820000
2014-09-03228.00228.00228.00228.003000684000
2014-09-02228.00228.00227.00228.00120002732000
2014-09-01228.00228.00228.00228.001000228000
2014-08-29229.00229.00227.00228.0070001596000
2014-08-28227.00229.00227.00229.00310007097000
2014-08-2700
2014-08-26226.00227.00226.00227.00100002267000
2014-08-25226.00226.00226.00226.002000452000
2014-08-22226.00227.00226.00227.004000906000
2014-08-21226.00226.00224.00226.0080001803000
2014-08-20225.00227.00225.00226.0060001357000
2014-08-1900
2014-08-18227.00227.00226.00227.0060001361000
2014-08-15224.00226.00224.00224.003000674000
2014-08-1400
2014-08-13227.00227.00227.00227.002000454000
2014-08-12223.00223.00223.00223.001000223000
2014-08-11226.00226.00226.00226.001000226000
2014-08-08224.00224.00223.00223.003000670000
2014-08-07224.00224.00224.00224.001000224000
2014-08-06224.00224.00224.00224.00110002464000
2014-08-0500
2014-08-04225.00226.00225.00225.003000676000
2014-08-01224.00224.00224.00224.003000672000
2014-07-31227.00227.00225.00225.002000452000
2014-07-30225.00225.00225.00225.003000675000
2014-07-2900
2014-07-28228.00228.00227.00227.0060001365000
2014-07-25225.00227.00225.00227.004000904000
2014-07-24226.00226.00226.00226.001000226000
2014-07-23225.00225.00225.00225.003000675000
2014-07-22226.00226.00226.00226.001000226000

   ※ 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