[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 
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
2016-06-22649.00649.00637.00641.0085005445500
2016-06-21641.00647.00639.00647.00104006687500
2016-06-20640.00650.00630.00641.001700010888900
2016-06-17640.00655.00635.00635.00112007157500
2016-06-16648.00649.00637.00637.00149009547400
2016-06-15647.00652.00645.00648.00139009006500
2016-06-14667.00675.00636.00646.003110020238900
2016-06-13685.00688.00669.00670.002290015523300
2016-06-10699.00699.00688.00689.002610018143400
2016-06-09699.00699.00694.00695.0040002782300
2016-06-08700.00700.00695.00700.00113007885600
2016-06-07701.00702.00698.00701.0034002382200
2016-06-06700.00704.00697.00702.001480010372200
2016-06-03702.00703.00698.00703.001640011502200
2016-06-02706.00706.00696.00696.00116008128200
2016-06-01714.00715.00700.00703.00135009563300
2016-05-31708.00715.00708.00715.0083005911000
2016-05-30711.00713.00706.00708.0033002340100
2016-05-27710.00711.00702.00710.0035002482000
2016-05-26712.00712.00700.00707.00105007419100
2016-05-25705.00708.00702.00707.0057004023800
2016-05-24700.00704.00691.00695.00102007110100
2016-05-23704.00704.00693.00699.0080005580800
2016-05-20691.00706.00691.00700.0041002865300
2016-05-19712.00712.00692.00695.001550010787100
2016-05-18709.00709.00695.00700.0076005327300
2016-05-17700.00709.00700.00709.0072005072000
2016-05-16707.00713.00700.00702.0099006994200
2016-05-13718.00718.00705.00709.00133009456600
2016-05-12694.00720.00693.00718.003040021548500
2016-05-11701.00704.00691.00694.0042002927400
2016-05-10703.00705.00695.00701.00111007784800
2016-05-09691.00694.00683.00686.0035002403700
2016-05-06704.00704.00684.00691.00112007752500
2016-05-02692.00696.00682.00684.001770012164900
2016-04-28716.00721.00702.00707.001440010238200
2016-04-27721.00722.00713.00714.0073005225700
2016-04-26730.00730.00713.00717.001430010303300
2016-04-25743.00743.00722.00731.00129009462600
2016-04-22726.00743.00717.00739.003550026016500
2016-04-21718.00744.00713.00741.003240023788400
2016-04-20687.00719.00686.00712.002890020428000
2016-04-19688.00688.00679.00683.0069004710100
2016-04-18674.00677.00666.00671.0066004432300
2016-04-15684.00688.00680.00684.00105007190400
2016-04-14672.00687.00668.00687.001960013292100
2016-04-13668.00670.00662.00665.00112007464700
2016-04-12656.00663.00654.00659.00149009819200
2016-04-11666.00666.00646.00655.002140014012700
2016-04-08663.00676.00649.00665.003540023425000
2016-04-07670.00676.00663.00668.001930012888800
2016-04-06685.00687.00671.00671.002380016106900
2016-04-05697.00701.00681.00682.002270015567100
2016-04-04694.00704.00689.00700.002340016306500
2016-04-01747.00747.00700.00700.002980021252100
2016-03-31754.00754.00733.00733.001620012004500
2016-03-30744.00756.00736.00755.003080023089100
2016-03-29730.00747.00727.00746.003960029266500
2016-03-28730.00743.00730.00743.004660034362900
2016-03-25734.00734.00727.00731.001970014402700
2016-03-24744.00745.00731.00732.002410017821500
2016-03-23737.00744.00731.00744.004960036602400
2016-03-22718.00729.00717.00727.003790027413800
2016-03-18706.00712.00701.00712.003980028138600
2016-03-17716.00719.00710.00715.003080022010300
2016-03-16715.00716.00708.00711.003760026768100
2016-03-15715.00721.00714.00717.00135009680300
2016-03-14714.00717.00708.00715.002710019341000
2016-03-11695.00707.00695.00706.003380023630700
2016-03-10700.00700.00696.00698.003560024878000
2016-03-09704.00704.00695.00697.002710018920000
2016-03-08709.00713.00694.00703.002860020138600
2016-03-07719.00720.00705.00707.002200015636100
2016-03-04705.00720.00703.00716.004660033260900
2016-03-03707.00716.00700.00710.002080014743200
2016-03-02717.00717.00700.00710.003500024820100
2016-03-01704.00704.00681.00692.002310016009700
2016-02-29700.00705.00686.00687.003620025236900
2016-02-26707.00707.00688.00694.003290022859300
2016-02-25681.00712.00681.00697.003850026859300
2016-02-24681.00698.00676.00680.002340015973300
2016-02-23693.00702.00680.00686.003640025109400
2016-02-22692.00707.00688.00697.001750012170600
2016-02-19699.00700.00691.00698.001540010722400
2016-02-18694.00710.00690.00705.001870013159800
2016-02-17686.00693.00680.00684.00136009329100
2016-02-16708.00708.00686.00686.003160022024900
2016-02-15680.00699.00680.00688.003620024949800
2016-02-12698.00725.00671.00672.005070034818800
2016-02-10747.00751.00708.00714.002360017163600
2016-02-09765.00767.00745.00745.001910014359000
2016-02-08773.00795.00773.00785.001640012869900
2016-02-05800.00807.00788.00791.001610012802700
2016-02-04800.00825.00791.00817.002380019281800
2016-02-03812.00816.00800.00806.00108008724100
2016-02-02828.00832.00812.00819.002930024026700
2016-02-01832.00845.00812.00832.006870057049100
2016-01-29778.00799.00775.00797.002050016169100
2016-01-28771.00779.00764.00773.00129009967900
2016-01-27770.00774.00761.00773.001820014007000
2016-01-26763.00763.00739.00746.002410018218300
2016-01-25775.00778.00768.00774.002330018052900
2016-01-22759.00771.00759.00768.004110031519000
2016-01-21793.00820.00755.00757.004180032687500
2016-01-20833.00833.00813.00813.003030025032900
2016-01-19835.00849.00824.00832.002230018574300
2016-01-18846.00846.00832.00834.001520012710400
2016-01-15860.00870.00847.00850.00104008905500
2016-01-14847.00855.00835.00850.003360028393400
2016-01-13854.00867.00849.00855.002650022692600
2016-01-12872.00873.00852.00853.002940025317500
2016-01-08877.00886.00872.00873.002470021662000
2016-01-07889.00889.00877.00877.001810015959600
2016-01-06898.00902.00885.00889.001560013896200
2016-01-05902.00908.00896.00900.001130010186800
2016-01-04905.00908.00896.00897.001770015947000
2015-12-30903.00908.00901.00908.001400012663300
2015-12-29904.00905.00900.00904.001670015089100
2015-12-28900.00906.00898.00904.001700015339500
2015-12-25904.00904.00894.00894.002710024338500
2015-12-24905.00914.00897.00898.002050018508000
2015-12-22894.00908.00892.00904.002210019916100
2015-12-21900.00900.00882.00896.004410039338400
2015-12-18917.00920.00902.00903.002020018403100
2015-12-17915.00927.00910.00917.001560014315600
2015-12-16903.00908.00901.00905.001960017719300
2015-12-15910.00917.00898.00901.002480022448900
2015-12-14910.00919.00905.00917.002280020742700
2015-12-11906.00931.00906.00915.004050036899000
2015-12-10930.00934.00926.00926.001880017460700
2015-12-09936.00942.00935.00938.001660015552100
2015-12-08937.00942.00932.00935.001730016198500
2015-12-07944.00944.00936.00939.002320021829000
2015-12-04940.00948.00937.00942.002730025695100
2015-12-03942.00946.00937.00946.001850017437000
2015-12-02946.00955.00941.00943.001770016757300

   ※ 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