[9322 東証1部] 川西倉庫 日足 時系列データ

[9322 東証1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 
2017-10-172368.002399.002360.002399.0027006431700
2017-10-162363.002395.002345.002379.0026006182100
2017-10-132359.002375.002334.002363.0027006373200
2017-10-122369.002369.002341.002359.009002124500
2017-10-112350.002371.002349.002369.0024005652700
2017-10-102364.002370.002331.002350.0017003993900
2017-10-062321.002365.002321.002364.0011002591800
2017-10-052318.002363.002318.002352.009002113000
2017-10-042352.002378.002343.002368.0013003067900
2017-10-032310.002389.002310.002379.0042009927000
2017-10-022395.002395.002308.002310.00510011975000
2017-09-292430.002430.002402.002402.0023005548900
2017-09-282440.002440.002326.002430.001120026664700
2017-09-272246.002444.002246.002444.001570037318300
2017-09-262317.002355.002277.002285.001220028167900
2017-09-252312.002357.002305.002317.0041009531400
2017-09-222273.002358.002273.002312.0023005283900
2017-09-212350.002350.002300.002343.0030007018300
2017-09-202262.002350.002197.002350.00810018485000
2017-09-192220.002259.002220.002252.00620013939000
2017-09-152227.002263.002205.002226.00860019144900
2017-09-142367.002367.002217.002243.001040023436900
2017-09-132380.002405.002301.002317.00610014392600
2017-09-122350.002378.002333.002378.00510012057400
2017-09-112350.002350.002311.002345.0016003744700
2017-09-082352.002354.002290.002350.00500011733000
2017-09-072351.002351.002271.002347.0042009808400
2017-09-062202.002357.002202.002352.00730016964600
2017-09-052333.002345.002202.002223.00830018710900
2017-09-042290.002333.002252.002333.00570013076300
2017-09-012302.002302.002259.002290.00620014142600
2017-08-312326.002347.002226.002303.001240028782900
2017-08-302240.002357.002210.002357.001430032836600
2017-08-292189.002227.002170.002196.0041008982000
2017-08-282192.002252.002165.002228.0044009728800
2017-08-252202.002202.002172.002192.0010002188200
2017-08-242139.002220.002139.002210.0033007220600
2017-08-232257.002260.002199.002209.00500011172000
2017-08-222299.002299.002150.002196.001030022651900
2017-08-212322.002322.002229.002253.00480010914500
2017-08-182150.002322.002098.002322.001240027657400
2017-08-172158.002158.002109.002149.00540011495000
2017-08-162155.002203.002151.002158.0040008653800
2017-08-152122.002220.002050.002189.00900019348300
2017-08-142018.002055.002010.002045.00760015406100
2017-08-102100.002195.002095.002135.001230026254100
2017-08-092160.002160.002090.002100.00610012889300
2017-08-082258.002258.002180.002210.00680015050500
2017-08-072300.002330.002166.002246.001290028968400
2017-08-042052.002240.002014.002240.001620034399900
2017-08-032180.002180.002061.002088.001430030083400
2017-08-022296.002296.002116.002139.001600035264400
2017-08-012306.002336.002196.002196.0052200116092200
2017-07-312312.002495.002280.002495.00142900334655500
2017-07-282219.002537.002186.002312.00236100561661300
2017-07-272188.002230.002150.002185.004260093687500
2017-07-262136.002254.002096.002138.0046000100557800
2017-07-252224.002224.002111.002148.002990065288700
2017-07-242232.002250.002161.002224.001620035896700
2017-07-212180.002231.002154.002224.002410052942300
2017-07-202108.002167.002079.002151.00950020246600
2017-07-192067.002116.002057.002109.001730036231100
2017-07-182029.002079.001981.002057.001730035302100
2017-07-141927.002029.001922.002000.001840036347300
2017-07-131975.001975.001926.001926.00590011484900
2017-07-121966.001979.001920.001935.001120021867100
2017-07-111999.002000.001855.001999.004450086434900
2017-07-101976.001996.001907.001977.003350065249400
2017-07-071990.002020.001955.001976.001740034626300
2017-07-062034.002190.002025.002040.002820058475500
2017-07-052244.002244.002049.002065.0050600107269200
2017-07-042275.002302.002152.002252.0051100114085600
2017-07-032051.002452.002049.002325.0067600150643600
2017-06-301930.002030.001916.002030.003190062968900
2017-06-291894.001930.001798.001930.002570048148600
2017-06-281879.001898.001855.001898.001340025147300
2017-06-271820.001884.001810.001879.002310042508500
2017-06-261796.001850.001770.001820.001780032011700
2017-06-231794.001797.001736.001783.001510026892000
2017-06-221729.001769.001692.001769.002150037216000
2017-06-211765.001798.001745.001769.002100037140100
2017-06-201665.001770.001656.001755.002820048559200
2017-06-191565.001650.001562.001650.001520024397900
2017-06-161600.001610.001570.001589.001920030583000
2017-06-151545.001585.001531.001585.001370021349800
2017-06-141548.001550.001501.001545.001510023084900
2017-06-131485.001555.001485.001548.002090031893100
2017-06-121500.001512.001485.001501.001600023968400
2017-06-091548.001550.001496.001524.004840073721400
2017-06-081463.001542.001451.001536.004380065816700
2017-06-071458.001460.001401.001460.004340062552300
2017-06-061544.001585.001431.001458.00268800405797100
2017-06-051354.001354.001354.001354.001540020851600
2017-06-021050.001059.001049.001054.0025002629900
2017-06-011050.001060.001050.001058.00800844300
2017-05-311058.001058.001049.001055.0020002108200
2017-05-301057.001059.001053.001059.0010001057200
2017-05-291041.001055.001041.001045.00600627700
2017-05-261042.001045.001041.001041.00600625600
2017-05-251052.001057.001042.001042.0016001675000
2017-05-241047.001059.001042.001042.0015001571200
2017-05-231044.001045.001041.001041.0025002609900
2017-05-221045.001045.001035.001035.0013001354000
2017-05-191027.001030.001027.001030.00600617100
2017-05-181030.001030.001023.001027.0017001746400
2017-05-171037.001044.001037.001040.00700728400
2017-05-161036.001040.001036.001037.0010001038700
2017-05-151042.001044.001034.001036.0034003529700
2017-05-121060.001060.001052.001060.0018001904400
2017-05-111047.001087.001047.001052.0037003918000
2017-05-101049.001055.001043.001045.0043004504700
2017-05-091042.001047.001038.001041.0020002084000
2017-05-081045.001057.001039.001039.0065006813200
2017-05-021024.001039.001024.001039.0013001345300
2017-05-011025.001030.001024.001024.00800821100
2017-04-281017.001025.001016.001025.0012001223900
2017-04-271012.001024.001010.001024.0012001218100
2017-04-261004.001020.001004.001012.0018001828200
2017-04-251001.001005.001000.001003.0011001102300
2017-04-241001.001015.001001.001001.0012001209000
2017-04-211018.001018.001000.001000.0025002520400
2017-04-201002.001010.001002.001008.0014001407700
2017-04-191000.001011.001000.001001.0015001509900
2017-04-181001.001009.00998.001000.0028002802000
2017-04-17999.00999.00994.00994.0046004579400
2017-04-141003.001009.00998.00998.0039003903500
2017-04-131004.001010.001004.001006.00700704400
2017-04-121030.001030.001004.001011.0019001924000
2017-04-111020.001039.001020.001033.0020002059200
2017-04-101015.001020.001014.001020.0010001016600
2017-04-071012.001029.001005.001013.0015001521300
2017-04-061015.001016.00998.00999.001110011191300
2017-04-051023.001024.001012.001017.0025002541500
2017-04-041035.001038.001024.001024.0030003097200
2017-04-031070.001070.001034.001035.0048005064700
2017-03-311100.001100.001071.001079.0031003348300
2017-03-301104.001106.001100.001106.0014001543500
2017-03-291101.001119.001101.001113.0044004879400
2017-03-281149.001149.001126.001141.0045005108100
2017-03-271130.001149.001128.001130.0086009747600
2017-03-241124.001130.001124.001130.0019002145900
2017-03-231128.001130.001123.001130.0026002933000
2017-03-221124.001127.001118.001123.0041004608000
2017-03-211128.001128.001122.001125.0037004163700
2017-03-171111.001134.001111.001130.0017001898900
2017-03-161120.001135.001111.001135.0035003914600
2017-03-151149.001149.001124.001124.0030003403800
2017-03-141159.001160.001135.001155.0053006096100
2017-03-131182.001182.001166.001168.0078009161700
2017-03-101198.001198.001191.001198.0015001792800
2017-03-091195.001199.001191.001198.0018002150100
2017-03-081196.001199.001195.001199.0016001914100
2017-03-071200.001202.001195.001196.0021002518000
2017-03-061200.001206.001200.001201.0014001683500
2017-03-031200.001200.001176.001194.0049005839800
2017-03-021221.001250.001210.001220.0074009054500
2017-03-011171.001210.001171.001210.0046005503900
2017-02-281150.001200.001149.001170.0064007474300
2017-02-271125.001145.001125.001140.0039004429200
2017-02-241109.001120.001101.001119.0025002783600
2017-02-231097.001100.001091.001099.0038004175300
2017-02-221088.001090.001077.001090.0050005436800
2017-02-211088.001088.001078.001085.0028003025600
2017-02-201088.001088.001081.001087.0031003369900
2017-02-171077.001095.001066.001090.0035003799600
2017-02-161052.001090.001051.001078.0053005667200
2017-02-151057.001059.001055.001058.0010001056700
2017-02-141057.001057.001051.001057.0016001688700
2017-02-131059.001059.001049.001057.0018001901300
2017-02-101046.001050.001046.001048.0024002514000
2017-02-091035.001043.001035.001043.00400415600
2017-02-081038.001038.001025.001035.0015001547000
2017-02-071038.001038.001031.001035.00700723400
2017-02-061039.001039.001027.001038.0010001034800
2017-02-031039.001039.001026.001026.0013001344400
2017-02-021023.001040.001023.001039.00700721600
2017-02-011022.001022.001020.001020.00300306200
2017-01-311020.001025.001011.001022.0027002753100
2017-01-301013.001019.001012.001018.00900913100
2017-01-271015.001016.001015.001016.00300304700
2017-01-261014.001019.001010.001011.0018001822400
2017-01-251013.001015.001010.001010.0010001013000
2017-01-241014.001015.001012.001013.00800810400
2017-01-231015.001015.001006.001010.0028002827300
2017-01-201009.001015.001009.001015.00600606600
2017-01-191005.001008.001005.001007.00800805200
2017-01-181004.001007.001002.001005.0029002912800
2017-01-171014.001014.001005.001008.0023002323200
2017-01-161017.001024.001014.001014.0023002339700
2017-01-131022.001031.001015.001017.0017001733000
2017-01-121022.001032.001021.001022.00800818500
2017-01-111029.001029.001020.001022.0021002156300
2017-01-101014.001032.001014.001020.0027002760100
2017-01-061007.001011.001004.001011.0018001813400
2017-01-051005.001011.001004.001007.0015001510100
2017-01-041001.001011.001001.001005.0019001909700
2016-12-301001.001002.001000.001000.0020002002900
2016-12-291006.001006.001000.001000.0023002303800
2016-12-281013.001013.001008.001008.0012001214200
2016-12-271008.001008.00999.001004.0063006310800
2016-12-261009.001010.001000.001000.0022002212100
2016-12-221002.001014.001002.001009.0014001414400
2016-12-211015.001016.001000.001010.0038003821000
2016-12-201010.001014.001004.001014.0022002218300
2016-12-191005.001010.001002.001010.0049004936300
2016-12-161005.001010.001005.001010.0014001411600
2016-12-151000.001004.001000.001004.0021002102600
2016-12-141007.001010.001000.001000.0020002006800
2016-12-131002.001009.001002.001009.0011001106300
2016-12-121005.001005.001001.001001.0017001706900
2016-12-091000.001006.001000.001006.0012001201000
2016-12-081006.001010.001001.001003.0014001406800
2016-12-071010.001011.001005.001006.0024002421700
2016-12-06996.001003.00991.001000.0031003095200
2016-12-05995.00996.00991.00996.0011001093500
2016-12-021010.001010.00995.00995.0020001998500
2016-12-01999.001010.00997.001000.0041004110400
2016-11-30998.00999.00991.00996.0017001693400
2016-11-291000.001001.00963.00991.0090008885200
2016-11-281005.001005.001000.001000.0035003507400
2016-11-251011.001014.001010.001010.0013001315200
2016-11-241010.001023.001010.001010.0017001728000
2016-11-221030.001039.001010.001010.0033003374800
2016-11-211050.001050.001012.001019.0038003942100
2016-11-181038.001060.001038.001050.0044004627500
2016-11-171001.001060.001001.001038.0079008178900
2016-11-16983.001010.00982.001000.0079007856800
2016-11-15965.00980.00965.00980.0020001946800
2016-11-14961.00970.00961.00965.0022002124200
2016-11-11950.00959.00947.00955.0053005057100
2016-11-10948.00948.00941.00941.0023002175200
2016-11-09947.00947.00885.00923.001460013402900
2016-11-08948.00948.00943.00947.0014001322400
2016-11-07943.00954.00942.00952.0013001231500
2016-11-04941.00950.00940.00943.0027002550900
2016-11-02943.00943.00940.00943.0020001884400
2016-11-01942.00947.00942.00943.001000943700
2016-10-31948.00951.00941.00942.0014001325000
2016-10-28940.00945.00939.00945.00500470900
2016-10-27937.00948.00936.00940.0015001412900
2016-10-26944.00944.00936.00936.0018001690600
2016-10-25954.00954.00944.00944.0040003786600
2016-10-24943.00955.00943.00951.0044004167100
2016-10-21943.00943.00941.00941.0023002168300
2016-10-20943.00945.00941.00943.0025002357400
2016-10-19934.00943.00931.00942.0033003094400
2016-10-18934.00934.00931.00934.0014001305500
2016-10-17931.00934.00928.00934.0016001488900
2016-10-14933.00933.00931.00931.001000932000
2016-10-13932.00933.00928.00931.0023002138800

   ※ 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