[9321 東証2部] Iロジステクス 日足 時系列データ

[9321 東証2部] Iロジステクス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-09266.00267.00266.00267.0040001067000
2009-07-08265.00268.00265.00267.0060001598000
2009-07-07265.00267.00265.00265.00120003195000
2009-07-06265.00266.00265.00265.0040001061000
2009-07-0300
2009-07-02264.00264.00264.00264.001000264000
2009-07-01263.00266.00263.00266.00220005799000
2009-06-30264.00264.00264.00264.003000792000
2009-06-2900
2009-06-26264.00264.00264.00264.001000264000
2009-06-25265.00265.00265.00265.002000530000
2009-06-24264.00265.00264.00265.0050001323000
2009-06-2300
2009-06-22268.00268.00264.00264.00160004280000
2009-06-19266.00266.00266.00266.001000266000
2009-06-18266.00266.00266.00266.003000798000
2009-06-17264.00267.00264.00267.003000795000
2009-06-16265.00266.00265.00266.0090002390000
2009-06-15265.00265.00265.00265.00120003180000
2009-06-12265.00265.00265.00265.00220005830000
2009-06-11265.00267.00264.00267.00260006913000
2009-06-10264.00266.00264.00266.00270007164000
2009-06-09264.00264.00264.00264.001000264000
2009-06-08265.00265.00265.00265.0080002120000
2009-06-0500
2009-06-04265.00265.00265.00265.001000265000
2009-06-03265.00265.00265.00265.002000530000
2009-06-02263.00263.00263.00263.002000526000
2009-06-01264.00264.00263.00263.0050001318000
2009-05-29263.00263.00263.00263.003000789000
2009-05-28264.00264.00264.00264.0060001584000
2009-05-27264.00264.00263.00263.003000791000
2009-05-26263.00265.00263.00263.0040001055000
2009-05-25264.00265.00264.00265.0050001321000
2009-05-22263.00263.00263.00263.001000263000
2009-05-21264.00265.00264.00264.0090002379000
2009-05-2000
2009-05-19263.00263.00263.00263.002000526000
2009-05-18263.00263.00263.00263.002000526000
2009-05-15263.00263.00262.00262.0080002103000
2009-05-14262.00262.00262.00262.001000262000
2009-05-13263.00263.00263.00263.001000263000
2009-05-1200
2009-05-11265.00265.00265.00265.002000530000
2009-05-0800
2009-05-07262.00262.00262.00262.001000262000
2009-05-01261.00267.00261.00267.003000789000
2009-04-30262.00262.00262.00262.002000524000
2009-04-28262.00262.00262.00262.002000524000
2009-04-27261.00261.00261.00261.003000783000
2009-04-24263.00263.00263.00263.001000263000
2009-04-2300
2009-04-22260.00260.00260.00260.002000520000
2009-04-21261.00261.00260.00260.0070001826000
2009-04-20260.00260.00260.00260.001000260000
2009-04-17261.00261.00261.00261.0040001044000
2009-04-16261.00261.00261.00261.002000522000
2009-04-15260.00260.00260.00260.001000260000
2009-04-1400
2009-04-13261.00262.00261.00261.00100002611000
2009-04-10259.00260.00254.00260.0070001806000
2009-04-09260.00260.00259.00259.003000779000
2009-04-08259.00259.00259.00259.001000259000
2009-04-07265.00265.00262.00262.0060001575000
2009-04-06267.00267.00267.00267.00180004806000
2009-04-03266.00267.00266.00267.00110002936000
2009-04-02269.00269.00269.00269.00150004035000
2009-04-01269.00269.00269.00269.004700012643000
2009-03-31269.00269.00269.00269.00130003497000
2009-03-30269.00269.00269.00269.0070001883000
2009-03-27269.00269.00269.00269.00260006994000
2009-03-26269.00269.00269.00269.004300011567000
2009-03-25269.00269.00269.00269.00120003228000
2009-03-24269.00270.00269.00269.00480000129124000
2009-03-23268.00269.00268.00268.0017000045721000
2009-03-19269.00269.00268.00268.00200005370000
2009-03-18269.00269.00268.00269.00350009400000
2009-03-17268.00268.00268.00268.004500012060000
2009-03-16268.00268.00268.00268.0018200048776000
2009-03-13269.00269.00268.00268.00170004570000
2009-03-12268.00269.00268.00268.009100024393000
2009-03-11269.00269.00268.00268.004700012606000
2009-03-10268.00268.00268.00268.006100016348000
2009-03-09268.00268.00268.00268.0033000088440000
2009-03-06268.00268.00268.00268.007300019564000
2009-03-05268.00268.00268.00268.007800020904000
2009-03-04267.00268.00267.00267.0019000050800000
2009-03-03267.00267.00267.00267.0024000064080000
2009-03-02266.00267.00266.00267.0029800079495000
2009-02-27266.00267.00266.00266.009900026394000
2009-02-26267.00267.00266.00266.0019100050957000
2009-02-25265.00267.00265.00267.0023100061501000
2009-02-24265.00266.00265.00265.009200024400000
2009-02-23266.00266.00265.00265.00443000117517000
2009-02-20265.00266.00265.00265.0022100058587000
2009-02-19265.00266.00265.00265.0034900092609000
2009-02-18264.00267.00264.00265.00797000211325000
2009-02-1700
2009-02-1600
2009-02-13137.00137.00135.00135.00110001489000
2009-02-12138.00138.00138.00138.004000552000
2009-02-1000
2009-02-09143.00143.00143.00143.002000286000
2009-02-06140.00140.00137.00138.004000555000
2009-02-05137.00142.00132.00138.00430005741000
2009-02-0400
2009-02-03144.00144.00144.00144.003000432000
2009-02-0200
2009-01-3000
2009-01-29144.00144.00144.00144.004000576000
2009-01-28144.00144.00144.00144.001000144000
2009-01-27146.00146.00145.00145.00140002039000
2009-01-26148.00148.00144.00144.00190002796000
2009-01-23143.00148.00143.00148.003000438000
2009-01-22140.00143.00139.00143.009100012799000
2009-01-21143.00144.00143.00144.002000287000
2009-01-20145.00145.00145.00145.001000145000
2009-01-19146.00146.00146.00146.001000146000
2009-01-16146.00146.00146.00146.002000292000
2009-01-1500
2009-01-14144.00145.00144.00145.003000433000
2009-01-13145.00145.00144.00145.004000578000
2009-01-09149.00149.00149.00149.00290004321000
2009-01-0800
2009-01-07140.00149.00140.00149.00300004272000
2009-01-06150.00150.00133.00143.0014700020909000
2009-01-0500
2008-12-30158.00158.00148.00148.00100001570000
2008-12-29157.00157.00155.00155.005000780000
2008-12-26153.00153.00153.00153.0090001377000
2008-12-25146.00150.00146.00150.003000446000
2008-12-24143.00145.00140.00145.00250003591000
2008-12-22145.00145.00143.00143.002000288000
2008-12-1900
2008-12-18149.00149.00149.00149.003000447000
2008-12-17150.00150.00149.00149.005000748000
2008-12-16150.00150.00150.00150.005000750000
2008-12-15150.00150.00150.00150.002000300000
2008-12-12148.00148.00145.00145.00110001598000
2008-12-11148.00148.00148.00148.00140002072000
2008-12-1000
2008-12-09149.00149.00148.00148.00360005362000
2008-12-08148.00149.00148.00149.004000594000
2008-12-05141.00149.00141.00149.00160002360000
2008-12-04150.00150.00140.00140.00280003989000
2008-12-03150.00150.00150.00150.00110001650000
2008-12-02152.00152.00150.00150.00170002570000
2008-12-01152.00152.00152.00152.004000608000
2008-11-28152.00152.00152.00152.001000152000
2008-11-27154.00156.00154.00156.00100001542000
2008-11-26158.00158.00156.00156.00220003461000
2008-11-25156.00156.00156.00156.001000156000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-18156.00156.00156.00156.002000312000
2008-11-1700
2008-11-14153.00153.00153.00153.00100001530000
2008-11-13152.00152.00152.00152.001000152000
2008-11-1200
2008-11-11157.00157.00156.00156.00140002192000
2008-11-10157.00157.00157.00157.005000785000
2008-11-07156.00157.00142.00157.0010000014847000
2008-11-06165.00165.00161.00161.00150002435000
2008-11-05165.00165.00165.00165.00520008580000
2008-11-04165.00165.00163.00165.00150002470000
2008-10-31165.00165.00164.00165.00280004610000
2008-10-30161.00165.00161.00165.00560009185000
2008-10-29166.00166.00160.00160.00160002630000
2008-10-28175.00175.00165.00165.00150002565000
2008-10-27179.00179.00179.00179.0060001074000
2008-10-24176.00176.00176.00176.001000176000
2008-10-23178.00178.00178.00178.001000178000
2008-10-2200
2008-10-21179.00179.00179.00179.002000358000
2008-10-2000
2008-10-17178.00178.00178.00178.001000178000
2008-10-16182.00182.00181.00181.00150002718000
2008-10-15181.00181.00181.00181.002000362000
2008-10-14176.00191.00176.00181.00120002166000
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-07142.00189.00142.00177.00190003171000
2008-10-06192.00192.00192.00192.001000192000
2008-10-0300
2008-10-02210.00210.00208.00210.0070001466000
2008-10-01214.00214.00210.00210.0050001066000
2008-09-30214.00214.00214.00214.001000214000
2008-09-29226.00226.00214.00214.0080001794000
2008-09-26226.00226.00226.00226.00130002938000
2008-09-25225.00226.00225.00226.0060001355000
2008-09-24230.00232.00226.00226.004000915000
2008-09-22228.00228.00228.00228.001000228000
2008-09-19241.00241.00226.00226.004000919000
2008-09-18225.00225.00225.00225.001000225000
2008-09-17229.00230.00225.00230.0050001134000
2008-09-16225.00225.00225.00225.001000225000
2008-09-12234.00234.00234.00234.002000468000
2008-09-11229.00234.00229.00234.0050001155000
2008-09-1000
2008-09-09239.00239.00239.00239.001000239000
2008-09-08240.00240.00240.00240.001000240000
2008-09-0500
2008-09-04250.00250.00235.00235.0060001485000
2008-09-03255.00255.00255.00255.003000765000
2008-09-02258.00258.00255.00255.002000513000
2008-09-01255.00263.00255.00263.003000781000
2008-08-29263.00263.00263.00263.001000263000
2008-08-2800
2008-08-27268.00268.00258.00258.0060001598000
2008-08-26263.00263.00260.00263.0080002101000
2008-08-25258.00259.00256.00258.0040001031000
2008-08-2200
2008-08-21257.00258.00257.00258.003000772000
2008-08-2000
2008-08-19255.00260.00255.00255.008500021730000
2008-08-18254.00256.00254.00255.00130003316000
2008-08-15254.00254.00254.00254.001000254000
2008-08-14251.00255.00251.00255.0060001522000
2008-08-1300
2008-08-12259.00259.00255.00255.00220005615000
2008-08-1100
2008-08-08269.00269.00269.00269.00100002690000
2008-08-0700
2008-08-06269.00269.00269.00269.001000269000
2008-08-0500
2008-08-0400
2008-08-01270.00270.00270.00270.001000270000
2008-07-31277.00277.00272.00272.0050001380000
2008-07-30277.00277.00277.00277.0070001939000
2008-07-29277.00277.00277.00277.003000831000
2008-07-28265.00265.00265.00265.002000530000
2008-07-2500
2008-07-2400
2008-07-23255.00257.00255.00257.0040001022000
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-16261.00265.00261.00265.002000526000
2008-07-15274.00274.00274.00274.002000548000
2008-07-1400
2008-07-1100
2008-07-10274.00274.00274.00274.002000548000
2008-07-09279.00279.00279.00279.002000558000
2008-07-08286.00286.00286.00286.00160004576000
2008-07-0700
2008-07-04281.00281.00281.00281.001000281000
2008-07-03280.00283.00280.00281.0070001969000
2008-07-02298.00301.00298.00301.0040001197000

   ※ 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