[9322 東証2部] 川西倉庫 日足 時系列データ

[9322 東証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 
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
2016-10-12932.00932.00930.00930.0015001395900
2016-10-11926.00931.00926.00928.0026002413300
2016-10-07927.00928.00922.00924.0022002035800
2016-10-06925.00928.00922.00922.0014001294800
2016-10-05921.00924.00920.00922.0014001291500
2016-10-04925.00926.00921.00921.0018001660600
2016-10-03929.00929.00923.00925.0027002498800
2016-09-30926.00930.00917.00927.0036003329600
2016-09-29929.00931.00926.00929.0043003993500
2016-09-28905.00926.00903.00925.001100010053600
2016-09-27934.00934.00927.00933.0092008564400
2016-09-26932.00934.00930.00930.0056005221800
2016-09-23926.00930.00925.00929.0053004916600
2016-09-21927.00927.00923.00924.0026002404200
2016-09-20925.00927.00923.00923.0050004624500
2016-09-16926.00927.00921.00922.0035003234400
2016-09-15926.00927.00924.00926.0021001945300
2016-09-14925.00927.00920.00925.0025002311900
2016-09-13922.00926.00919.00925.0030002771000
2016-09-12924.00925.00916.00922.0023002122800
2016-09-09920.00924.00915.00924.0045004141400
2016-09-08910.00919.00909.00918.0029002651100
2016-09-07903.00909.00902.00909.0031002808400
2016-09-06900.00902.00899.00902.0026002340300
2016-09-05901.00904.00900.00901.0029002614700
2016-09-02901.00901.00898.00899.0022001978100
2016-09-01899.00900.00898.00898.0019001708400
2016-08-31900.00900.00899.00899.0014001259300
2016-08-30899.00900.00896.00899.0017001527400
2016-08-29900.00902.00896.00898.0027002427200
2016-08-26896.00896.00887.00895.0025002230600
2016-08-25894.00897.00891.00891.001100984000
2016-08-24887.00894.00887.00890.0015001332700
2016-08-23897.00897.00890.00895.0024002144100
2016-08-22899.00899.00893.00893.0016001434400
2016-08-19897.00897.00893.00894.0014001253000
2016-08-18900.00902.00895.00896.00900808400
2016-08-17900.00903.00891.00900.0061005479800
2016-08-16896.00899.00890.00899.0040003581500
2016-08-15895.00896.00892.00894.0023002057500
2016-08-12892.00894.00892.00892.0033002946800
2016-08-10889.00891.00889.00890.00400356000
2016-08-09885.00889.00885.00888.00900799000
2016-08-08889.00889.00885.00885.0039003460600
2016-08-05892.00894.00889.00889.0022001961500
2016-08-04892.00892.00889.00892.0012001068700
2016-08-03890.00892.00890.00890.00800712400
2016-08-02894.00894.00890.00890.00800714100
2016-08-01894.00894.00891.00892.0013001160300
2016-07-29890.00894.00890.00894.0022001961500
2016-07-28890.00894.00890.00890.001100980000
2016-07-27893.00894.00890.00890.0035003122400
2016-07-26894.00894.00891.00893.001100982300
2016-07-25893.00894.00890.00890.0018001606600
2016-07-22893.00894.00891.00891.0024002143200
2016-07-21892.00893.00890.00893.0034003032300
2016-07-20890.00891.00889.00891.0037003292300
2016-07-19889.00889.00885.00889.0062005501900
2016-07-15888.00888.00884.00888.0029002572300
2016-07-14887.00888.00886.00886.0014001242200
2016-07-13888.00888.00883.00883.0022001950100
2016-07-12885.00887.00882.00886.0029002568700
2016-07-11880.00885.00877.00885.0048004229100
2016-07-08873.00875.00870.00874.0013001135200
2016-07-07868.00870.00867.00870.00600520800
2016-07-06875.00875.00868.00868.0024002089800
2016-07-05879.00879.00874.00875.0032002806700
2016-07-04874.00874.00867.00872.0027002355500
2016-07-01866.00869.00860.00865.0051004409800
2016-06-30866.00868.00862.00865.0017001471400
2016-06-29863.00865.00858.00864.0015001291700
2016-06-28856.00861.00856.00860.0012001029900
2016-06-27848.00866.00848.00860.0046003939100
2016-06-24860.00860.00845.00846.00101008619900
2016-06-23858.00860.00856.00860.0033002832600
2016-06-22857.00858.00855.00856.0024002055700
2016-06-21855.00857.00854.00855.0016001368800
2016-06-20855.00860.00852.00854.0063005384600
2016-06-17862.00862.00855.00855.0018001545900
2016-06-16858.00862.00850.00862.0024002049800
2016-06-15855.00864.00855.00858.0021001801800
2016-06-14863.00864.00852.00854.0058004979100
2016-06-13865.00866.00861.00863.0023001985800
2016-06-10868.00869.00863.00864.0012001039400
2016-06-09862.00867.00862.00867.00600518400
2016-06-08872.00872.00860.00862.0016001383100
2016-06-07863.00876.00863.00867.0023001994900
2016-06-06867.00868.00862.00868.0018001558600
2016-06-03866.00867.00866.00867.00800693500
2016-06-02863.00866.00863.00866.00800691500
2016-06-01869.00869.00866.00866.0012001041100
2016-05-31859.00865.00859.00865.0036003100200
2016-05-30859.00859.00857.00859.00700600800
2016-05-27860.00860.00858.00860.00800687200
2016-05-26850.00854.00850.00854.00900767200
2016-05-25854.00859.00854.00854.0012001027400
2016-05-24848.00857.00847.00857.0018001531000
2016-05-23848.00848.00847.00848.0028002373800
2016-05-20847.00848.00846.00847.0013001101200
2016-05-19846.00848.00845.00846.0017001439500
2016-05-18845.00848.00844.00848.0016001351600
2016-05-17851.00851.00844.00844.0027002285500
2016-05-16849.00857.00844.00844.0025002119800
2016-05-13853.00860.00848.00848.0050004263000
2016-05-12854.00860.00852.00854.00800684100
2016-05-11857.00857.00855.00855.0022001882800
2016-05-10860.00862.00855.00862.0014001203200
2016-05-09862.00862.00860.00860.00600516600
2016-05-06855.00859.00852.00852.0014001196000
2016-05-02853.00853.00848.00851.0034002897000
2016-04-28859.00860.00855.00856.0016001371700
2016-04-27860.00862.00860.00860.00500430300
2016-04-26861.00861.00860.00860.00800688300
2016-04-25861.00865.00861.00861.001000862400
2016-04-22862.00864.00860.00862.00500431000
2016-04-21869.00869.00862.00869.0019001645100
2016-04-20858.00866.00858.00866.0016001380700
2016-04-19863.00863.00853.00854.0019001629800
2016-04-18856.00863.00854.00854.001000856500
2016-04-15859.00860.00854.00856.0015001283700
2016-04-14862.00866.00859.00859.0016001380400
2016-04-13864.00868.00856.00864.0016001381000
2016-04-12855.00863.00849.00863.0015001281800
2016-04-11857.00857.00848.00848.001000851900
2016-04-08841.00845.00841.00845.0016001346800
2016-04-07845.00845.00843.00844.0012001013300
2016-04-06841.00846.00841.00845.0021001770900
2016-04-05848.00848.00842.00847.0035002959300
2016-04-04850.00854.00850.00851.0023001956800
2016-04-01865.00870.00851.00851.0049004199900
2016-03-31870.00871.00865.00866.0023001996100
2016-03-30871.00872.00870.00870.0025002176700
2016-03-29872.00878.00870.00874.0073006369700
2016-03-28888.00892.00888.00891.0091008094800
2016-03-25888.00888.00884.00888.0050004431900
2016-03-24888.00889.00884.00888.0054004786400
2016-03-23888.00889.00885.00887.0052004613400
2016-03-22890.00892.00887.00887.0056004979900
2016-03-18892.00892.00880.00888.001590014071200
2016-03-17896.00896.00892.00892.0057005096600
2016-03-16895.00896.00893.00896.0050004473600
2016-03-15896.00897.00894.00897.0076006804000
2016-03-14899.00899.00893.00893.0097008701800
2016-03-11892.00895.00891.00895.001890016881600
2016-03-10889.00894.00888.00890.005690050646400
2016-03-09923.00930.00923.00925.00900833100
2016-03-08920.00922.00918.00919.00800735600
2016-03-07920.00924.00917.00917.0012001104200
2016-03-04913.00915.00912.00912.00800731100
2016-03-03915.00915.00910.00911.0017001552000
2016-03-02907.00910.00905.00910.0019001723800
2016-03-01908.00909.00905.00907.0032002904400
2016-02-29921.00925.00910.00910.0012001104600
2016-02-26903.00915.00903.00907.00800728100
2016-02-25900.00911.00894.00911.00600541900
2016-02-24905.00905.00903.00905.00300271300
2016-02-23913.00913.00899.00899.00700637700
2016-02-22886.00916.00886.00910.00500450800
2016-02-19882.00886.00882.00886.00500442500
2016-02-18879.00882.00879.00882.00400352000
2016-02-17890.00893.00859.00859.0019001670800
2016-02-16873.00890.00858.00890.001100961800
2016-02-15853.00856.00841.00843.0020001696800
2016-02-12878.00886.00838.00838.0042003629000
2016-02-10899.00899.00893.00893.0016001435400
2016-02-09905.00905.00894.00899.0023002070500
2016-02-08920.00922.00912.00912.0019001740300
2016-02-05924.00924.00920.00920.00300276400
2016-02-04920.00922.00910.00919.0027002473700
2016-02-03920.00935.00920.00935.00800740900
2016-02-02942.00942.00931.00931.0020001871700
2016-02-01949.00950.00942.00942.0056005305800
2016-01-29915.00943.00915.00943.0021001935600
2016-01-28926.00928.00919.00919.0011001016900
2016-01-27928.00928.00920.00920.00400369500
2016-01-26915.00925.00910.00925.00900825800
2016-01-25900.00911.00900.00905.0030002715600
2016-01-22910.00916.00899.00899.0058005261300
2016-01-21927.00939.00915.00915.0034003144300
2016-01-20950.00950.00932.00932.0018001698000
2016-01-19940.00945.00924.00945.0017001590500
2016-01-18931.00939.00921.00924.0022002038800
2016-01-15950.00950.00932.00933.0012001126700
2016-01-14952.00952.00940.00947.0023002169500
2016-01-13960.00960.00952.00953.0013001245200
2016-01-12967.00967.00950.00960.0019001824200
2016-01-08957.00967.00947.00967.0029002770800
2016-01-07962.00970.00960.00967.0022002121000
2016-01-06985.00994.00960.00975.0027002639000
2016-01-05972.00994.00970.00970.0033003236800
2016-01-04974.00983.00965.00979.0041003992800
2015-12-30965.00970.00950.00967.0019001816500
2015-12-29960.00972.00960.00963.00700675300
2015-12-28955.00975.00950.00960.0045004309200
2015-12-25946.00950.00934.00950.0028002636300
2015-12-24945.00946.00940.00946.0017001602900
2015-12-22932.00944.00930.00942.0019001777600
2015-12-21942.00942.00920.00923.0021001950600
2015-12-18930.00932.00920.00927.0018001667600
2015-12-17917.00929.00917.00929.0020001841900
2015-12-16902.00914.00902.00914.0015001357600
2015-12-15928.00928.00900.00900.0078007067000
2015-12-14930.00930.00922.00928.0016001481100
2015-12-11922.00930.00922.00930.00800743000
2015-12-10929.00929.00914.00929.00900834600
2015-12-09926.00929.00922.00929.00700647800
2015-12-08935.00935.00900.00926.0048004393700
2015-12-07962.00965.00931.00931.0050004756300
2015-12-04940.00960.00940.00953.0019001812700
2015-12-03957.00960.00940.00951.0018001711400

   ※ 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