[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 
2017-03-28187.00187.00185.00187.0011900022200000
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
2016-11-18189.00191.00187.00191.0052100098404000
2016-11-17184.00190.00183.00188.00745000139144000
2016-11-16183.00185.00182.00184.0041700076513000
2016-11-15183.00183.00177.00181.0033900061279000
2016-11-14180.00187.00179.00182.00939000172607000
2016-11-11176.00179.00174.00176.0046600082327000
2016-11-10169.00195.00169.00176.004325000784885000
2016-11-09169.00169.00158.00161.0024400039663000
2016-11-08171.00171.00168.00169.007000011827000
2016-11-07168.00171.00168.00171.009000015283000
2016-11-04169.00169.00164.00168.0024900041492000
2016-11-02173.00173.00168.00169.0021900037245000
2016-11-01171.00173.00170.00173.0018900032390000
2016-10-31172.00172.00169.00171.0023200039506000
2016-10-28175.00175.00170.00173.0029100050151000
2016-10-27173.00175.00171.00175.0021000036531000
2016-10-26174.00174.00171.00173.0019900034316000
2016-10-25175.00176.00174.00175.0018500032328000
2016-10-24173.00175.00173.00174.0023000039975000
2016-10-21175.00176.00171.00173.0037400064942000
2016-10-20176.00178.00173.00175.0035400061997000
2016-10-19174.00177.00173.00175.0052900092770000
2016-10-18173.00173.00170.00171.0029400050502000
2016-10-17171.00175.00169.00173.0030300052146000
2016-10-14172.00173.00168.00170.0022500038354000
2016-10-13170.00176.00167.00171.00786000134848000
2016-10-12166.00169.00165.00167.0023600039461000
2016-10-11166.00170.00165.00168.0036400060806000
2016-10-07163.00165.00161.00163.0015300024863000
2016-10-06164.00165.00162.00163.0021700035515000
2016-10-05164.00165.00163.00164.0010800017674000
2016-10-04164.00166.00163.00164.0018700030781000
2016-10-03164.00167.00162.00163.0027700045610000
2016-09-30162.00168.00162.00162.0028800047219000
2016-09-29160.00163.00159.00163.0018200029469000
2016-09-28161.00161.00158.00159.007700012292000
2016-09-27160.00163.00156.00163.0033400053697000
2016-09-26161.00161.00158.00160.0010100016086000
2016-09-23159.00163.00157.00161.0023700038024000
2016-09-21158.00159.00155.00159.0012400019576000
2016-09-20153.00158.00153.00156.0018200028459000
2016-09-16153.00154.00152.00153.00520007945000
2016-09-15155.00155.00152.00153.009700014883000
2016-09-14154.00156.00153.00155.007500011586000
2016-09-13155.00156.00154.00155.009900015331000
2016-09-12153.00155.00153.00154.007500011526000
2016-09-09153.00157.00153.00156.0018000027877000
2016-09-08155.00157.00154.00155.007800012111000
2016-09-07151.00156.00150.00154.0026800041160000
2016-09-06157.00157.00150.00151.0023200035380000
2016-09-05154.00161.00154.00156.0041100064681000
2016-09-02147.00153.00147.00151.0016900025419000
2016-09-01145.00147.00144.00147.0014800021563000
2016-08-31145.00145.00142.00144.0026200037506000
2016-08-30146.00146.00145.00146.00340004959000
2016-08-29147.00150.00146.00147.0011900017490000
2016-08-26147.00147.00143.00145.0011100016110000
2016-08-25147.00147.00146.00147.00310004546000
2016-08-24145.00146.00145.00146.00130001896000
2016-08-23145.00146.00145.00146.00200002915000
2016-08-22143.00146.00143.00145.00660009515000
2016-08-19145.00146.00144.00144.00500007248000
2016-08-18147.00147.00145.00145.00410005987000
2016-08-17147.00147.00145.00147.00400005845000
2016-08-16149.00149.00146.00146.008500012466000
2016-08-15149.00150.00147.00148.00230003409000
2016-08-12146.00151.00145.00149.0010200015214000
2016-08-10146.00148.00146.00146.00420006160000
2016-08-09148.00149.00147.00149.00130001929000
2016-08-08144.00150.00144.00149.007700011408000
2016-08-05145.00145.00144.00144.00140002024000
2016-08-04146.00146.00145.00145.00680009884000
2016-08-03144.00145.00143.00143.00590008490000
2016-08-02149.00150.00146.00146.00460006769000
2016-08-01146.00152.00146.00148.008000011852000
2016-07-29146.00147.00143.00147.00650009452000
2016-07-28147.00148.00146.00148.00530007805000
2016-07-27149.00150.00147.00150.00540008024000
2016-07-26150.00150.00148.00149.00400005972000
2016-07-25149.00150.00147.00150.00510007601000
2016-07-22146.00149.00146.00149.00670009915000
2016-07-21147.00152.00143.00150.0022600033374000
2016-07-20146.00147.00145.00147.00250003660000
2016-07-19147.00149.00147.00148.00450006634000
2016-07-15146.00150.00146.00148.00600008888000
2016-07-14143.00147.00143.00147.00450006537000
2016-07-13150.00150.00146.00146.007300010780000
2016-07-12143.00149.00142.00147.0019000027784000
2016-07-11137.00141.00137.00141.009500013318000
2016-07-08136.00137.00135.00135.00400005447000
2016-07-07139.00139.00136.00136.00460006306000
2016-07-06138.00138.00135.00137.008200011224000
2016-07-05141.00141.00138.00140.00330004598000
2016-07-04141.00142.00140.00141.00530007486000
2016-07-01142.00142.00137.00140.00710009922000
2016-06-30140.00145.00140.00140.0012800018152000
2016-06-29141.00141.00137.00138.0010100013955000
2016-06-28136.00140.00135.00136.00710009714000
2016-06-27134.00138.00134.00137.00670009106000
2016-06-24143.00143.00133.00135.0016900023344000
2016-06-23141.00142.00140.00142.00600008442000
2016-06-22144.00144.00140.00142.00500007081000
2016-06-21145.00145.00142.00143.00680009706000
2016-06-20140.00142.00140.00142.00240003403000
2016-06-17141.00141.00138.00139.00610008543000
2016-06-16145.00145.00140.00140.00450006360000
2016-06-15143.00145.00140.00141.00570008123000
2016-06-14138.00141.00137.00138.0018800026074000
2016-06-13144.00144.00141.00141.0010600015110000
2016-06-10148.00148.00145.00146.0013800020300000
2016-06-09150.00152.00147.00147.00520007739000
2016-06-08148.00151.00148.00150.00280004160000
2016-06-07152.00153.00146.00149.0010700015979000
2016-06-06145.00151.00145.00151.00440006540000
2016-06-03148.00149.00146.00149.0014500021419000
2016-06-02155.00155.00151.00151.006700010260000
2016-06-01156.00158.00156.00157.00370005795000
2016-05-31158.00159.00157.00158.00530008371000
2016-05-30158.00159.00157.00158.00450007103000
2016-05-27156.00157.00155.00157.00400006239000
2016-05-26157.00157.00153.00155.00320004961000
2016-05-25157.00157.00155.00156.00310004834000
2016-05-24156.00156.00154.00155.00290004496000
2016-05-23156.00158.00155.00155.00260004065000
2016-05-20156.00157.00155.00156.00460007194000
2016-05-19158.00159.00156.00156.00330005169000
2016-05-18155.00158.00150.00156.0011400017684000
2016-05-17157.00157.00154.00155.008200012777000
2016-05-16147.00161.00146.00152.0026400040161000
2016-05-13149.00150.00146.00146.007200010627000
2016-05-12148.00151.00148.00149.006800010144000
2016-05-11148.00150.00148.00149.00420006251000
2016-05-10146.00150.00146.00148.00660009816000
2016-05-09145.00146.00145.00145.00380005528000
2016-05-06144.00145.00143.00144.007000010070000
2016-05-02142.00145.00142.00144.008000011499000
2016-04-28149.00152.00145.00146.0014200021080000
2016-04-27150.00150.00147.00147.0012300018255000
2016-04-26153.00153.00149.00150.0012900019419000
2016-04-25153.00155.00151.00153.0012800019564000
2016-04-22150.00150.00148.00150.007100010616000
2016-04-21148.00150.00147.00150.00350005213000
2016-04-20149.00151.00146.00146.00510007563000
2016-04-19147.00149.00147.00148.00580008555000
2016-04-18146.00147.00145.00146.00460006717000
2016-04-15149.00150.00148.00149.00290004328000
2016-04-14147.00150.00146.00150.0017100025324000
2016-04-13145.00146.00145.00145.00200002905000
2016-04-12142.00146.00142.00143.008400012062000
2016-04-11142.00143.00141.00142.00300004263000
2016-04-08138.00143.00137.00140.007700010803000
2016-04-07138.00145.00137.00141.00670009388000
2016-04-06140.00140.00136.00138.0010600014560000
2016-04-05143.00144.00141.00141.009800013949000
2016-04-04145.00147.00144.00147.008900013041000
2016-04-01149.00149.00146.00146.008500012465000
2016-03-31151.00152.00149.00149.00660009896000
2016-03-30153.00154.00151.00151.00350005332000
2016-03-29152.00156.00150.00156.007800011994000
2016-03-28155.00155.00153.00154.00420006472000
2016-03-25155.00155.00152.00154.00520007998000
2016-03-24155.00155.00153.00154.00520008016000
2016-03-23157.00157.00155.00155.00570008875000
2016-03-22157.00158.00156.00157.00510008015000

   ※ 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