[9324 東証1部] 安田倉庫 日足 時系列データ

[9324 東証1部] 安田倉庫 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28733.00737.00733.00735.00102007504300
2017-06-27735.00737.00734.00735.0091006691400
2017-06-26737.00738.00734.00734.001700012513500
2017-06-23736.00737.00732.00733.00119008743800
2017-06-22737.00740.00730.00733.002650019433800
2017-06-21742.00742.00735.00737.00130009605400
2017-06-20742.00744.00740.00740.001730012819900
2017-06-19738.00743.00737.00740.001580011695300
2017-06-16733.00739.00731.00737.002310017009700
2017-06-15731.00733.00729.00730.0095006940700
2017-06-14728.00734.00728.00731.00122008923800
2017-06-13728.00734.00728.00729.001970014385800
2017-06-12732.00736.00728.00728.00131009576500
2017-06-09734.00739.00730.00736.002150015787800
2017-06-08735.00739.00730.00732.002000014683500
2017-06-07729.00740.00726.00735.002940021573300
2017-06-06747.00747.00733.00733.002780020577600
2017-06-05741.00743.00736.00742.002440018075300
2017-06-02734.00741.00734.00739.003040022431900
2017-06-01729.00738.00728.00730.003090022627900
2017-05-31723.00735.00721.00727.002720019812300
2017-05-30725.00725.00720.00723.001730012503100
2017-05-29727.00727.00723.00723.00108007833600
2017-05-26730.00730.00723.00723.001550011261300
2017-05-25730.00730.00726.00727.001800013114600
2017-05-24727.00730.00725.00729.001800013110300
2017-05-23724.00727.00722.00723.001620011732000
2017-05-22725.00727.00721.00724.002190015859400
2017-05-19728.00728.00718.00724.002450017677700
2017-05-18727.00728.00720.00728.002360017083900
2017-05-17740.00740.00728.00729.002390017488100
2017-05-16732.00740.00730.00740.002580018978100
2017-05-15727.00732.00723.00730.001740012682800
2017-05-12735.00735.00723.00727.002820020506700
2017-05-11742.00744.00728.00730.005890043188400
2017-05-10747.00750.00741.00747.003760028047500
2017-05-09741.00743.00735.00743.001960014508900
2017-05-08734.00742.00734.00742.004750035088300
2017-05-02738.00738.00729.00729.004230030970500
2017-05-01728.00733.00722.00732.002560018692800
2017-04-28731.00731.00727.00728.001690012317000
2017-04-27730.00731.00723.00731.004500032831300
2017-04-26739.00739.00730.00730.001820013333600
2017-04-25729.00732.00727.00731.001670012188200
2017-04-24725.00728.00720.00723.001680012146800
2017-04-21719.00725.00717.00720.001430010286800
2017-04-20718.00721.00716.00717.001850013276600
2017-04-19722.00726.00718.00718.001990014342300
2017-04-18718.00740.00718.00725.002290016648500
2017-04-17715.00721.00714.00719.00131009391400
2017-04-14718.00720.00713.00715.001750012537400
2017-04-13721.00723.00716.00720.001660011949400
2017-04-12725.00725.00721.00721.0089006425400
2017-04-11730.00730.00723.00725.0090006537200
2017-04-10722.00728.00722.00725.0085006160700
2017-04-07727.00732.00719.00720.002130015431600
2017-04-06730.00732.00712.00712.003050022043800
2017-04-05750.00750.00735.00737.00135009981900
2017-04-04750.00750.00729.00735.003560026306600
2017-04-03755.00755.00744.00748.002000014986800
2017-03-31764.00764.00749.00749.002490018827300
2017-03-30772.00773.00760.00762.001520011640400
2017-03-29777.00777.00763.00771.002670020621500
2017-03-28777.00784.00774.00784.006120047650800
2017-03-27783.00783.00774.00776.003940030679900
2017-03-24777.00786.00774.00785.002730021313600
2017-03-23780.00783.00775.00776.002140016663900
2017-03-22789.00789.00778.00778.002680020969300
2017-03-21785.00796.00782.00791.003050024065400
2017-03-17792.00795.00783.00789.002040016104400
2017-03-16793.00799.00790.00794.002900023006000
2017-03-15798.00798.00790.00791.002270018032400
2017-03-14799.00803.00796.00801.002080016640500
2017-03-13795.00804.00795.00800.00115009186900
2017-03-10805.00805.00795.00798.002750022064800
2017-03-09795.00796.00791.00793.00100007948000
2017-03-08793.00797.00790.00793.001590012610600
2017-03-07798.00799.00789.00793.002110016798200
2017-03-06797.00800.00788.00797.003480027696700
2017-03-03805.00815.00797.00801.001700013696400
2017-03-02807.00807.00800.00805.001310010542500
2017-03-01805.00807.00776.00803.004840038175500
2017-02-28804.00808.00803.00804.001670013457700
2017-02-27799.00809.00780.00805.002780022224500
2017-02-24795.00809.00790.00799.006160049255600
2017-02-23778.00784.00777.00780.001440011214700
2017-02-22782.00787.00781.00782.001780013944900
2017-02-21782.00784.00781.00784.001880014703900
2017-02-20775.00785.00771.00782.004090031839000
2017-02-17766.00779.00761.00774.005580043150000
2017-02-16759.00767.00757.00759.00130009882700
2017-02-15758.00759.00755.00759.00101007646900
2017-02-14763.00764.00733.00753.001990014908100
2017-02-13759.00768.00740.00763.002730020678500
2017-02-10744.00756.00743.00753.003550026610100
2017-02-09741.00742.00739.00742.0063004668600
2017-02-08744.00745.00740.00741.00104007715600
2017-02-07749.00749.00740.00742.001430010647400
2017-02-06745.00751.00745.00749.001810013528800
2017-02-03749.00750.00743.00745.001510011267500
2017-02-02755.00755.00742.00743.001670012476400
2017-02-01750.00752.00745.00750.001940014526600
2017-01-31756.00756.00748.00750.001500011266000
2017-01-30756.00761.00756.00758.001700012876000
2017-01-27757.00760.00750.00756.00114008622400
2017-01-26761.00761.00752.00756.00104007865600
2017-01-25759.00762.00747.00749.001990014978200
2017-01-24751.00753.00744.00753.00105007863700
2017-01-23769.00769.00751.00752.001430010868300
2017-01-20752.00759.00750.00758.00119008999600
2017-01-19746.00754.00745.00752.00118008849600
2017-01-18743.00748.00729.00747.002640019531300
2017-01-17753.00753.00742.00746.002780020761700
2017-01-16758.00760.00750.00753.001340010116500
2017-01-13755.00760.00755.00760.001440010904900
2017-01-12773.00773.00751.00759.002630019976400
2017-01-11774.00774.00763.00769.001600012286700
2017-01-10773.00774.00763.00770.003010023128900
2017-01-06763.00778.00763.00777.002500019328300
2017-01-05782.00782.00766.00775.003490027030700
2017-01-04762.00782.00760.00777.004430034264000
2016-12-30758.00759.00747.00757.001990015019100
2016-12-29761.00762.00751.00758.002100015871300
2016-12-28757.00761.00754.00761.001530011603700
2016-12-27759.00759.00750.00758.002780021043700
2016-12-26774.00774.00756.00761.002690020541600
2016-12-22770.00771.00755.00771.003090023693700
2016-12-21779.00784.00771.00773.003190024777000
2016-12-20775.00782.00771.00781.005240040704400
2016-12-19780.00782.00775.00780.002640020569800
2016-12-16783.00783.00775.00779.003010023464500
2016-12-15773.00780.00765.00767.003760028939200
2016-12-14772.00773.00764.00773.002010015461700
2016-12-13774.00774.00761.00772.003660028132500
2016-12-12785.00788.00769.00774.003640028293900
2016-12-09775.00779.00763.00779.004440034359100
2016-12-08763.00774.00761.00774.005490042226900
2016-12-07741.00760.00737.00758.005550041613700
2016-12-06749.00749.00727.00735.007350054195000
2016-12-05745.00749.00738.00745.004140030781400
2016-12-02755.00755.00741.00750.004470033452200
2016-12-01770.00777.00757.00765.007040054120000
2016-11-30748.00764.00741.00761.005570042089300
2016-11-29735.00741.00730.00741.003040022349100
2016-11-28728.00742.00724.00741.004060029781200
2016-11-25744.00747.00726.00735.006760049793700
2016-11-24756.00762.00746.00748.005750043322400
2016-11-22741.00757.00741.00751.0010230076558100
2016-11-21722.00738.00721.00736.007620055682900
2016-11-18725.00725.00711.00712.003670026271500
2016-11-17721.00721.00705.00713.005250037380000
2016-11-16694.00732.00694.00727.009120065084700
2016-11-15685.00691.00682.00689.004490030870900
2016-11-14674.00685.00674.00681.005730038995300
2016-11-11683.00689.00668.00670.0011870080208800
2016-11-10677.00682.00662.00679.009520064435000
2016-11-09677.00678.00628.00654.0011930078270700
2016-11-08687.00692.00668.00672.007860053258600
2016-11-07673.00694.00672.00680.007300049702800
2016-11-04662.00665.00657.00663.005470036152800
2016-11-02679.00679.00660.00663.006200041478300
2016-11-01685.00686.00676.00681.004280029177500
2016-10-31691.00694.00682.00689.004610031748600
2016-10-28693.00694.00685.00693.006150042493000
2016-10-27693.00694.00688.00690.009260063987100
2016-10-26674.00680.00670.00680.009040061061500
2016-10-25680.00680.00668.00674.0010940073766100
2016-10-24680.00688.00666.00678.00261400176951900
2016-10-21636.00647.00635.00640.008350053552500
2016-10-20625.00637.00625.00636.007720048741400
2016-10-19624.00628.00619.00623.004160025935400
2016-10-18616.00624.00616.00620.002600016123200
2016-10-17610.00619.00609.00619.003710022829800
2016-10-14607.00609.00606.00608.00162009838800
2016-10-13607.00611.00607.00607.001840011192600
2016-10-12609.00612.00607.00607.003210019551500
2016-10-11608.00610.00607.00609.002240013623600
2016-10-07609.00610.00607.00609.001850011254900
2016-10-06610.00612.00608.00609.003590021899400
2016-10-05608.00610.00606.00607.002510015250400
2016-10-04610.00613.00606.00608.003000018268000
2016-10-03611.00613.00608.00608.003240019766700
2016-09-30607.00610.00605.00607.002950017919300
2016-09-29604.00613.00604.00607.002290013908700
2016-09-28606.00609.00601.00606.002900017539800
2016-09-27600.00610.00598.00610.003660022151300
2016-09-26606.00607.00604.00605.002670016167700
2016-09-23606.00606.00600.00604.002710016340300
2016-09-21592.00607.00592.00606.004190025092500
2016-09-20590.00595.00590.00590.002750016275200
2016-09-16590.00598.00589.00593.00164009714200
2016-09-15591.00592.00590.00590.002080012290200
2016-09-14592.00596.00592.00594.001700010090800
2016-09-13595.00596.00594.00595.00119007082200
2016-09-12597.00599.00592.00595.003440020467000
2016-09-09596.00603.00596.00599.002790016689000
2016-09-08598.00604.00597.00598.001720010304500
2016-09-07598.00601.00597.00600.001890011321500
2016-09-06600.00602.00598.00599.002390014336000
2016-09-05600.00609.00599.00602.002310013939900
2016-09-02598.00602.00595.00599.002210013220500
2016-09-01596.00596.00592.00595.002840016887300
2016-08-31593.00595.00592.00595.00149008837600
2016-08-30598.00598.00591.00592.00126007469300
2016-08-29591.00599.00591.00598.001920011420700
2016-08-26593.00593.00590.00591.002110012495500
2016-08-25595.00595.00591.00593.001880011150200
2016-08-24594.00596.00591.00592.00125007414900
2016-08-23595.00605.00592.00593.002470014763000
2016-08-22593.00601.00592.00599.002480014752200
2016-08-19604.00604.00592.00593.002180013009000
2016-08-18599.00599.00594.00594.001930011510000
2016-08-17600.00603.00598.00599.002380014262300
2016-08-16604.00605.00600.00600.002340014076200
2016-08-15606.00610.00601.00601.001870011307300
2016-08-12607.00611.00607.00607.00156009479800
2016-08-10616.00616.00605.00609.00150009133400
2016-08-09620.00620.00606.00611.002260013844700
2016-08-08609.00619.00609.00618.002650016307200
2016-08-05607.00609.00603.00604.002050012415500
2016-08-04602.00604.00598.00602.001740010453900
2016-08-03614.00614.00602.00602.002690016316600
2016-08-02615.00615.00610.00610.00158009672700
2016-08-01614.00619.00605.00615.001840011269600
2016-07-29613.00614.00606.00614.002420014762700
2016-07-28615.00618.00610.00613.001820011171600
2016-07-27615.00620.00612.00618.00157009687100
2016-07-26621.00622.00614.00616.002510015518800
2016-07-25618.00621.00616.00618.002390014774600
2016-07-22610.00615.00607.00611.001870011431200
2016-07-21617.00625.00614.00617.002810017379000
2016-07-20613.00615.00607.00614.002000012220800
2016-07-19617.00618.00610.00617.002870017593800
2016-07-15616.00621.00612.00616.001960012091700
2016-07-14611.00620.00611.00615.002140013155000
2016-07-13615.00619.00610.00611.00163009993000
2016-07-12603.00619.00601.00607.003040018502100
2016-07-11589.00600.00586.00598.002260013397800
2016-07-08588.00596.00585.00585.003250019118400
2016-07-07590.00595.00585.00590.002860016872900
2016-07-06600.00600.00588.00591.003250019289900
2016-07-05605.00605.00601.00603.001970011883400
2016-07-04611.00611.00604.00605.002210013437000
2016-07-01615.00615.00608.00611.001920011726100
2016-06-30618.00623.00611.00611.001940011919800
2016-06-29614.00618.00608.00614.002010012316800
2016-06-28609.00619.00605.00614.002560015645000
2016-06-27629.00629.00617.00625.00145009053300
2016-06-24653.00653.00587.00613.002990018471600
2016-06-23642.00648.00640.00645.0050003213700

   ※ 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