[9351 東証1部] 東洋埠頭 日足 時系列データ

[9351 東証1部] 東洋埠頭 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241802.001820.001802.001815.00620011223300
2017-11-221828.001828.001806.001816.00680012340300
2017-11-211835.001835.001800.001813.001970035784300
2017-11-201805.001816.001778.001796.00820014729100
2017-11-171834.001834.001803.001803.00910016495900
2017-11-161827.001848.001815.001816.00900016391500
2017-11-151859.001859.001810.001813.001060019365900
2017-11-141871.001871.001859.001861.00880016422300
2017-11-131885.001887.001875.001883.00550010345500
2017-11-101880.001888.001872.001872.001040019531800
2017-11-091906.001923.001880.001903.001140021718900
2017-11-081910.001911.001900.001906.00950018095000
2017-11-071898.001912.001898.001912.00790015050600
2017-11-061906.001907.001896.001898.00660012547700
2017-11-021900.001910.001891.001896.001620030750200
2017-11-011916.001936.001916.001936.001200023109800
2017-10-311895.001914.001887.001914.00910017314600
2017-10-301899.001900.001868.001893.001700032085700
2017-10-271899.001900.001889.001897.00600011367900
2017-10-261886.001893.001876.001884.00750014122600
2017-10-251899.001899.001883.001888.001580029894200
2017-10-241901.001901.001884.001899.0052009839300
2017-10-231902.001902.001885.001901.0052009854700
2017-10-201885.001890.001877.001884.00560010545400
2017-10-191893.001893.001887.001890.00550010394000
2017-10-181890.001900.001888.001895.0039007378200
2017-10-171895.001898.001890.001894.00570010784900
2017-10-161893.001901.001892.001895.00940017820900
2017-10-131914.001917.001893.001905.001470028034400
2017-10-121906.001923.001905.001916.00820015679300
2017-10-111923.001924.001910.001917.00810015499600
2017-10-101906.001923.001906.001923.0051009764200
2017-10-061914.001914.001902.001912.00730013939300
2017-10-051915.001916.001900.001906.00540010300100
2017-10-041935.001954.001919.001929.00680013099600
2017-10-031926.001956.001926.001946.00550010670400
2017-10-021969.001969.001923.001927.00730014143400
2017-09-291960.001960.001951.001954.00540010563000
2017-09-281947.001967.001934.001966.00920017971200
2017-09-271970.001980.001916.001944.00670013056400
2017-09-26199.00199.00196.00198.0019900039408000
2017-09-25199.00199.00195.00199.0024300048018000
2017-09-22195.00197.00195.00196.0015200029737000
2017-09-21195.00196.00194.00195.006200012082000
2017-09-20193.00195.00192.00195.0011300021875000
2017-09-19194.00195.00192.00194.0016700032299000
2017-09-15196.00196.00193.00193.0010200019844000
2017-09-14193.00196.00193.00196.009000017523000
2017-09-13192.00194.00192.00193.008300016010000
2017-09-12195.00196.00192.00192.0015900030814000
2017-09-11192.00195.00192.00195.009300018007000
2017-09-08192.00192.00190.00191.009500018192000
2017-09-07190.00193.00189.00192.0014100026956000
2017-09-06186.00193.00185.00192.0014400027087000
2017-09-05192.00192.00188.00188.009100017252000
2017-09-04194.00195.00190.00192.0024200046584000
2017-09-01190.00195.00188.00194.0012000023033000
2017-08-31192.00192.00190.00190.007400014166000
2017-08-30189.00193.00189.00192.0012100023157000
2017-08-29189.00191.00188.00190.005400010232000
2017-08-28189.00190.00189.00190.00490009283000
2017-08-25189.00191.00187.00188.0010700020164000
2017-08-24189.00191.00186.00189.0016500031152000
2017-08-23188.00190.00188.00189.0011100020987000
2017-08-22189.00191.00188.00188.009800018529000
2017-08-21190.00191.00189.00191.00460008767000
2017-08-18192.00192.00189.00190.007400014119000
2017-08-17193.00193.00192.00192.00440008484000
2017-08-16190.00193.00190.00192.007200013836000
2017-08-15189.00191.00189.00190.008400015987000
2017-08-14189.00191.00189.00189.006700012715000
2017-08-10190.00192.00188.00192.0011900022604000
2017-08-09192.00193.00189.00190.005600010659000
2017-08-08195.00195.00193.00193.008100015673000
2017-08-07193.00195.00193.00195.0014800028784000
2017-08-04192.00195.00192.00195.0013400025924000
2017-08-03191.00195.00190.00194.0016000030734000
2017-08-02190.00192.00190.00191.0012400023632000
2017-08-01188.00190.00182.00188.0013600025421000
2017-07-31189.00190.00187.00188.006500012277000
2017-07-28192.00192.00188.00189.006800012884000
2017-07-27190.00192.00189.00191.0014700028053000
2017-07-26189.00190.00187.00190.007400013942000
2017-07-25189.00189.00187.00189.007700014530000
2017-07-24184.00188.00184.00188.008500015779000
2017-07-21187.00187.00185.00186.006400011915000
2017-07-20186.00188.00185.00187.008000014961000
2017-07-19186.00187.00186.00187.00470008769000
2017-07-18187.00187.00185.00186.005900010988000
2017-07-14187.00190.00187.00189.006000011311000
2017-07-13187.00189.00187.00187.009100017076000
2017-07-12185.00189.00185.00188.0011600021681000
2017-07-11184.00187.00184.00186.007300013584000
2017-07-10184.00186.00184.00185.00350006470000
2017-07-07185.00186.00185.00185.007300013527000
2017-07-06183.00186.00183.00185.006200011426000
2017-07-05182.00184.00182.00182.007500013686000
2017-07-04184.00185.00183.00184.00500009194000
2017-07-03182.00184.00181.00182.006800012385000
2017-06-30183.00185.00182.00183.00280005118000
2017-06-29182.00186.00182.00185.0011600021334000
2017-06-28183.00184.00182.00182.00360006582000
2017-06-27185.00185.00181.00183.00530009686000
2017-06-26184.00186.00184.00185.00470008692000
2017-06-23183.00184.00182.00183.005800010612000
2017-06-22183.00186.00183.00185.0013000023961000
2017-06-21185.00187.00183.00183.007100013123000
2017-06-20182.00186.00181.00185.0022200040799000
2017-06-19180.00182.00176.00181.008700015656000
2017-06-16180.00181.00180.00180.00360006499000
2017-06-15180.00180.00179.00179.007500013469000
2017-06-14180.00182.00180.00180.009700017499000
2017-06-13179.00183.00178.00181.0014500026260000
2017-06-12178.00179.00178.00179.00200003572000
2017-06-09180.00180.00178.00178.00510009163000
2017-06-08178.00179.00177.00179.00290005170000
2017-06-07180.00180.00176.00179.007800013924000
2017-06-06181.00181.00180.00181.00270004886000
2017-06-05181.00181.00180.00181.008000014478000
2017-06-02178.00180.00178.00179.0011600020732000
2017-06-01177.00179.00177.00179.00480008550000
2017-05-31178.00178.00176.00176.008400014902000
2017-05-30177.00177.00175.00177.00180003175000
2017-05-29177.00178.00175.00177.00430007599000
2017-05-26177.00178.00177.00177.00400007096000
2017-05-25179.00179.00177.00177.00350006225000
2017-05-24177.00179.00176.00179.009500016856000
2017-05-23178.00178.00177.00177.006600011719000
2017-05-22178.00178.00177.00178.007900014056000
2017-05-19177.00178.00176.00178.006400011322000
2017-05-18173.00177.00173.00177.006700011697000
2017-05-17177.00178.00175.00175.00550009689000
2017-05-16177.00178.00176.00177.00400007084000
2017-05-15178.00179.00177.00178.0012100021501000
2017-05-12180.00180.00178.00178.00300005360000
2017-05-11180.00180.00179.00180.00400007196000
2017-05-10181.00181.00178.00180.008800015805000
2017-05-09179.00181.00179.00181.008800015870000
2017-05-08177.00179.00176.00179.008100014439000
2017-05-02176.00178.00176.00176.0013600024100000
2017-05-01173.00176.00173.00176.007800013547000
2017-04-28177.00178.00174.00174.007400013013000
2017-04-27176.00177.00174.00175.007400012995000
2017-04-26176.00176.00173.00175.006200010828000
2017-04-25172.00175.00171.00174.005800010028000
2017-04-24173.00173.00171.00172.006200010660000
2017-04-21169.00171.00168.00170.007200012203000
2017-04-20170.00170.00168.00168.00400006749000
2017-04-19169.00170.00169.00169.00460007804000
2017-04-18170.00172.00169.00169.009700016458000
2017-04-17167.00170.00167.00170.00510008601000
2017-04-14167.00168.00166.00168.008500014218000
2017-04-13169.00171.00165.00169.0018400030876000
2017-04-12170.00171.00169.00170.009000015286000
2017-04-11174.00174.00171.00171.00480008259000
2017-04-10173.00175.00172.00174.005900010236000
2017-04-07173.00174.00173.00173.005900010208000
2017-04-06175.00176.00171.00171.0016600028726000
2017-04-05179.00179.00177.00177.007900014037000
2017-04-04181.00181.00179.00180.0011800021205000
2017-04-03182.00182.00181.00181.007800014168000
2017-03-31185.00186.00182.00182.0017800032649000
2017-03-30186.00186.00185.00185.00350006486000
2017-03-29185.00187.00185.00186.006700012432000
2017-03-28187.00187.00185.00187.0011900022200000
2017-03-27186.00186.00184.00184.0015600028838000
2017-03-24187.00188.00186.00186.008100015106000
2017-03-23186.00187.00185.00187.0013600025317000
2017-03-22188.00188.00186.00186.007000013075000
2017-03-21188.00189.00186.00189.0014200026678000
2017-03-17189.00189.00187.00187.007000013144000
2017-03-16189.00190.00188.00189.005800010948000
2017-03-15191.00192.00189.00189.00440008361000
2017-03-14192.00192.00190.00191.00420008023000
2017-03-13193.00193.00191.00192.00340006537000
2017-03-10191.00193.00190.00192.0022100042285000
2017-03-09189.00189.00188.00188.0010700020137000
2017-03-08190.00190.00188.00188.00290005478000
2017-03-07188.00190.00188.00190.00470008884000
2017-03-06190.00190.00188.00188.009900018732000
2017-03-03189.00190.00189.00189.00400007591000
2017-03-02190.00190.00189.00190.007700014595000
2017-03-01188.00189.00188.00189.006700012617000
2017-02-28189.00189.00187.00187.006600012400000
2017-02-27190.00190.00186.00187.007200013516000
2017-02-24190.00190.00189.00190.005300010025000
2017-02-23189.00190.00189.00190.006100011573000
2017-02-22191.00191.00188.00189.008500016090000
2017-02-21189.00190.00188.00190.009300017619000
2017-02-20190.00190.00188.00189.008700016480000
2017-02-17186.00188.00186.00188.00440008238000
2017-02-16188.00189.00187.00187.00340006391000
2017-02-15189.00189.00187.00188.006400012051000
2017-02-14189.00189.00187.00187.005700010734000
2017-02-13186.00188.00186.00188.0014700027482000
2017-02-10184.00186.00184.00186.007900014645000
2017-02-09184.00184.00183.00184.009400017246000
2017-02-08183.00185.00183.00185.0010300018955000
2017-02-07184.00185.00183.00183.0010600019521000
2017-02-06184.00185.00184.00184.009200016963000
2017-02-03184.00185.00184.00184.0013700025270000
2017-02-02188.00188.00184.00184.0014400026769000
2017-02-01187.00187.00186.00186.00520009704000
2017-01-31185.00187.00185.00186.007600014132000
2017-01-30188.00188.00185.00186.009900018452000
2017-01-27188.00189.00187.00188.006500012222000
2017-01-26187.00188.00187.00187.0013000024369000
2017-01-25187.00187.00185.00186.0013600025307000
2017-01-24185.00186.00184.00186.0013100024267000
2017-01-23185.00188.00184.00186.0018500034347000
2017-01-20185.00187.00185.00186.0012600023447000
2017-01-19185.00188.00185.00187.0014400026795000
2017-01-18185.00186.00185.00185.009200017029000
2017-01-17188.00188.00185.00185.0020900038999000
2017-01-16190.00190.00188.00189.0013700025935000
2017-01-13192.00192.00189.00191.0017900034069000
2017-01-12192.00192.00189.00192.0023000043845000
2017-01-11191.00192.00190.00192.008300015892000
2017-01-10193.00193.00190.00191.0015300029266000
2017-01-06187.00193.00187.00193.0045600086604000
2017-01-05189.00189.00186.00187.0012600023663000
2017-01-04185.00187.00184.00187.0026000048313000
2016-12-30184.00184.00183.00184.008700015942000
2016-12-29184.00185.00183.00184.0016400030137000
2016-12-28184.00187.00184.00186.0016600030786000
2016-12-27183.00186.00181.00184.0032300059340000
2016-12-26185.00186.00184.00185.0011500021266000
2016-12-22184.00186.00184.00186.0017700032732000
2016-12-21187.00187.00183.00187.0037700069698000
2016-12-20185.00188.00185.00187.0025500047559000
2016-12-19190.00190.00181.00187.00567000105415000
2016-12-16190.00193.00188.00192.0043200082612000
2016-12-15195.00198.00186.00189.00818000156375000
2016-12-14197.00197.00193.00195.0048400094343000
2016-12-13199.00199.00197.00197.0035800070745000
2016-12-12198.00199.00195.00199.00670000132350000
2016-12-09195.00197.00194.00196.0039800077616000
2016-12-08199.00199.00193.00197.0039800077883000
2016-12-07196.00199.00195.00196.0045700089894000
2016-12-06195.00200.00192.00195.001126000220264000
2016-12-05190.00195.00187.00195.00825000158516000
2016-12-02188.00192.00188.00192.00886000168618000
2016-12-01189.00189.00186.00187.0025600047886000
2016-11-30187.00188.00186.00188.0022200041544000
2016-11-29181.00188.00181.00187.0028000051974000
2016-11-28179.00183.00179.00182.0021800039352000
2016-11-25186.00186.00183.00184.0041700076705000
2016-11-24188.00189.00186.00187.0046800087599000
2016-11-22190.00190.00187.00189.0052200098420000
2016-11-21188.00191.00184.00191.00536000101120000

   ※ 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