[9322 大証2部] 川西倉庫 日足 時系列データ

[9322 大証2部] 川西倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10630.00630.00625.00625.00900566300
2013-07-09630.00630.00630.00630.0017001071000
2013-07-08625.00630.00625.00625.00900563500
2013-07-05626.00630.00626.00630.00300188500
2013-07-04622.00623.00620.00623.0024001493100
2013-07-03622.00622.00622.00622.0017001057400
2013-07-02602.00622.00602.00622.001200739300
2013-07-01598.00604.00597.00597.00800478900
2013-06-28593.00593.00593.00593.00600355800
2013-06-2700
2013-06-26596.00598.00593.00593.0025001490200
2013-06-25600.00600.00595.00597.0039002322800
2013-06-24604.00604.00591.00595.0019001134800
2013-06-21575.00575.00571.00575.0060003449600
2013-06-20575.00576.00575.00575.001100632700
2013-06-19575.00575.00575.00575.00300172500
2013-06-18570.00570.00569.00569.00200113900
2013-06-17592.00592.00592.00592.0010059200
2013-06-14565.00565.00565.00565.00300169500
2013-06-13565.00565.00565.00565.00600339000
2013-06-1200
2013-06-11560.00565.00560.00565.00200112500
2013-06-10558.00558.00558.00558.00300167400
2013-06-07578.00578.00550.00550.001700976800
2013-06-06588.00588.00581.00581.00800466200
2013-06-0500
2013-06-04600.00600.00600.00600.0010060000
2013-06-0300
2013-05-31601.00601.00601.00601.0010060100
2013-05-30600.00600.00600.00600.00800480000
2013-05-2900
2013-05-28600.00610.00600.00610.0026001563000
2013-05-27599.00599.00599.00599.00200119800
2013-05-24618.00625.00578.00599.0019001127900
2013-05-23637.00637.00620.00620.00700437300
2013-05-22638.00638.00638.00638.00900574200
2013-05-21625.00638.00620.00638.0020001251600
2013-05-20629.00629.00625.00625.0026001630900
2013-05-1700
2013-05-16628.00628.00625.00625.00900563100
2013-05-15633.00638.00628.00628.0016001012100
2013-05-14626.00630.00626.00628.0026001633500
2013-05-13625.00625.00625.00625.0010062500
2013-05-10625.00625.00615.00616.0052003241400
2013-05-09611.00629.00611.00625.00600373000
2013-05-08614.00614.00609.00610.00300183300
2013-05-07610.00613.00610.00613.001400855000
2013-05-02607.00615.00607.00615.001000612500
2013-05-01612.00612.00605.00605.0027001644500
2013-04-30622.00622.00622.00622.00300186600
2013-04-26622.00622.00622.00622.00700435400
2013-04-25621.00622.00621.00621.00600373000
2013-04-24621.00622.00616.00616.0033002050600
2013-04-23619.00622.00618.00622.00800496500
2013-04-22618.00620.00618.00618.0018001115200
2013-04-19614.00621.00614.00618.001000617600
2013-04-18613.00614.00613.00614.00300184000
2013-04-17622.00622.00622.00622.00300186600
2013-04-16617.00617.00611.00611.00800492300
2013-04-15625.00625.00617.00622.00900559700
2013-04-12625.00625.00625.00625.00200125000
2013-04-11636.00637.00626.00626.00600380700
2013-04-1000
2013-04-09636.00637.00626.00626.0025001584000
2013-04-08618.00635.00618.00635.001400866900
2013-04-05623.00640.00612.00615.0030001880900
2013-04-04600.00610.00599.00610.001000605400
2013-04-03600.00610.00596.00610.0017001023700
2013-04-02601.00601.00588.00598.00600358200
2013-04-01635.00635.00574.00574.0027001671300
2013-03-29631.00633.00631.00633.00200126400
2013-03-28635.00635.00635.00635.00400254000
2013-03-27636.00658.00635.00640.0016001025700
2013-03-26636.00640.00636.00640.0024001529600
2013-03-25659.00659.00645.00645.0023001510700
2013-03-22649.00650.00636.00649.0027001740800
2013-03-21656.00660.00635.00649.0059003814200
2013-03-19661.00661.00650.00656.0036002363600
2013-03-18660.00660.00659.00659.001200791700
2013-03-15678.00680.00651.00661.0068004553100
2013-03-14670.00673.00665.00673.0035002344000
2013-03-13662.00670.00662.00670.0046003074600
2013-03-12665.00669.00665.00669.0022001465100
2013-03-11670.00689.00660.00665.0025001675600
2013-03-08670.00670.00652.00652.0027001787800
2013-03-07675.00680.00653.00670.0020001337000
2013-03-06685.00690.00634.00688.0055003640600
2013-03-05835.00854.00671.00690.001790013925500
2013-03-04656.00745.00656.00745.0062004445000
2013-03-01623.00650.00623.00645.0028001792200
2013-02-28581.00581.00580.00580.00200116100
2013-02-27549.00572.00549.00562.00600339900
2013-02-26545.00547.00543.00543.001500817500
2013-02-2500
2013-02-22570.00570.00570.00570.00500285000
2013-02-21580.00580.00579.00579.001200695300
2013-02-20579.00579.00579.00579.00600347400
2013-02-1900
2013-02-1800
2013-02-15560.00579.00531.00579.001000551500
2013-02-1400
2013-02-13650.00650.00650.00650.001100715000
2013-02-12537.00550.00537.00550.001500811700
2013-02-08553.00554.00547.00547.001200661300
2013-02-0700
2013-02-06580.00580.00580.00580.0010058000
2013-02-05625.00625.00588.00588.00400239100
2013-02-04688.00688.00688.00688.0010068800
2013-02-01620.00620.00620.00620.0010062000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25620.00620.00620.00620.00500310000
2013-01-24533.00533.00533.00533.001800959400
2013-01-23533.00533.00533.00533.0060003198000
2013-01-22532.00533.00532.00533.001500798300
2013-01-21530.00531.00530.00531.00900477200
2013-01-18520.00520.00520.00520.0010052000
2013-01-1700
2013-01-16512.00512.00510.00510.00500255300
2013-01-15520.00524.00520.00524.001300679600
2013-01-11520.00520.00520.00520.00700364000
2013-01-10516.00520.00516.00520.001500777900
2013-01-09516.00516.00516.00516.00200103200
2013-01-08495.00495.00495.00495.0010049500
2013-01-07518.00518.00518.00518.0010051800
2013-01-04516.00516.00516.00516.001000516000
2012-12-28516.00516.00507.00507.001600822700
2012-12-27510.00510.00505.00505.001900965000
2012-12-26511.00511.00509.00509.0031001579300
2012-12-25509.00509.00509.00509.0010050900
2012-12-21509.00509.00509.00509.0023001170700
2012-12-20509.00509.00509.00509.0010050900
2012-12-1900
2012-12-1800
2012-12-17500.00500.00497.00497.001000499700
2012-12-1400
2012-12-13509.00509.00509.00509.00400203600
2012-12-1200
2012-12-1100
2012-12-10501.00501.00501.00501.00300150300
2012-12-07500.00500.00500.00500.001000500000
2012-12-06516.00516.00516.00516.0010051600
2012-12-05516.00516.00516.00516.0010051600
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27516.00516.00516.00516.00200103200
2012-11-26509.00509.00509.00509.00200101800
2012-11-22517.00517.00517.00517.00700361900
2012-11-21517.00517.00517.00517.00700361900
2012-11-2000
2012-11-1900
2012-11-16507.00507.00507.00507.0010050700
2012-11-1500
2012-11-1400
2012-11-13506.00506.00506.00506.00500253000
2012-11-1200
2012-11-09496.00496.00496.00496.00300148800
2012-11-08500.00500.00497.00497.001200598500
2012-11-0700
2012-11-0600
2012-11-05506.00506.00506.00506.0010050600
2012-11-02519.00519.00506.00506.001200620000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26535.00535.00535.00535.00500267500
2012-10-25533.00533.00533.00533.00400213200
2012-10-24530.00530.00528.00530.00800423600
2012-10-23513.00513.00510.00510.001100562500
2012-10-22551.00551.00510.00511.001600840700
2012-10-1900
2012-10-1800
2012-10-17550.00551.00550.00551.00400220100
2012-10-16550.00550.00550.00550.00500275000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10540.00540.00540.00540.00600324000
2012-10-09540.00540.00540.00540.0010054000
2012-10-05498.00546.00498.00546.00900471800
2012-10-04554.00554.00554.00554.0010055400
2012-10-03538.00538.00527.00538.001300697100
2012-10-02548.00548.00508.00538.00300159400
2012-10-01545.00545.00545.00545.0010054500
2012-09-28537.00537.00535.00535.00300160900
2012-09-27516.00517.00516.00517.001000516300
2012-09-26499.00499.00499.00499.0010049900
2012-09-25539.00539.00491.00491.001100544900
2012-09-24539.00539.00520.00520.0021001093900
2012-09-21512.00519.00512.00519.001200616600
2012-09-20512.00512.00502.00512.001000511000
2012-09-19512.00512.00512.00512.0010051200
2012-09-18499.00500.00499.00500.001000499900
2012-09-14500.00500.00498.00499.00400199600
2012-09-13487.00501.00487.00501.00600295100
2012-09-12486.00486.00486.00486.0010048600
2012-09-1100
2012-09-10485.00485.00485.00485.00400194000
2012-09-0700
2012-09-06485.00485.00485.00485.0020097000
2012-09-05486.00486.00486.00486.0020097200
2012-09-0400
2012-09-03488.00488.00488.00488.0010048800
2012-08-31492.00492.00473.00474.00500242300
2012-08-30490.00490.00490.00490.0010049000
2012-08-2900
2012-08-28482.00482.00482.00482.0020096400
2012-08-2700
2012-08-24484.00484.00482.00482.00300144800
2012-08-23483.00483.00483.00483.0010048300
2012-08-22499.00499.00499.00499.00400199600
2012-08-21489.00499.00489.00499.00500247100
2012-08-20489.00489.00489.00489.0010048900
2012-08-17478.00478.00478.00478.0010047800
2012-08-1600
2012-08-15475.00475.00475.00475.0020095000
2012-08-14470.00470.00470.00470.0010047000
2012-08-13461.00470.00461.00470.0023001062200
2012-08-10489.00489.00489.00489.00300146700
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30489.00489.00489.00489.0020097800
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23520.00520.00478.00478.00900451800
2012-07-20520.00520.00520.00520.00500260000
2012-07-19520.00520.00520.00520.00300156000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10500.00500.00500.00500.00500250000
2012-07-09500.00500.00500.00500.00200100000

   ※ 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