[9353 東証2部] 櫻島埠頭 日足 時系列データ

[9353 東証2部] 櫻島埠頭 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09309.00338.00306.00330.0030300098197000
2016-12-08334.00339.00315.00316.0023400076137000
2016-12-07359.00366.00333.00338.0025800088790000
2016-12-06375.00380.00350.00355.00556000204260000
2016-12-05366.00379.00359.00375.00298000110348000
2016-12-02395.00456.00342.00366.002335000935046000
2016-12-01367.00390.00361.00376.00575000217915000
2016-11-30376.00384.00341.00354.00728000262801000
2016-11-29400.00404.00382.00384.00273000107188000
2016-11-28390.00410.00378.00391.00531000209475000
2016-11-25371.00403.00362.00377.00668000256352000
2016-11-24394.00423.00391.00403.001244000505991000
2016-11-22331.00390.00319.00378.001555000573648000
2016-11-21329.00347.00325.00330.00503000167771000
2016-11-18349.00373.00338.00353.001060000374648000
2016-11-17310.00375.00305.00373.001396000488990000
2016-11-16282.00323.00276.00300.00818000246062000
2016-11-15246.00313.00244.00306.001031000295301000
2016-11-14240.00250.00237.00249.0010100024635000
2016-11-11258.00258.00235.00241.0019300047619000
2016-11-10254.00268.00245.00260.0025600065342000
2016-11-09251.00251.00217.00239.00540000126913000
2016-11-08275.00275.00258.00262.0031800084622000
2016-11-07289.00295.00287.00291.0011900034615000
2016-11-04294.00306.00278.00288.0028900084304000
2016-11-02304.00310.00275.00286.00634000188027000
2016-11-01275.00293.00254.00288.00777000208387000
2016-10-31296.00308.00283.00288.0030800090508000
2016-10-28301.00306.00295.00297.0018000053773000
2016-10-27307.00326.00296.00302.00347000106965000
2016-10-26300.00330.00283.00307.00721000219692000
2016-10-25327.00330.00282.00315.00968000297054000
2016-10-24405.00410.00325.00325.00698000249146000
2016-10-21442.00442.00398.00405.00302000125568000
2016-10-20437.00444.00427.00442.00270000117855000
2016-10-19462.00466.00423.00447.00625000280083000
2016-10-18429.00460.00423.00458.00703000314426000
2016-10-17402.00435.00399.00435.00482000200932000
2016-10-14388.00415.00385.00410.00285000114447000
2016-10-13423.00431.00389.00405.001043000431753000
2016-10-12342.00385.00330.00385.00777000276313000
2016-10-11383.00415.00363.00366.001997000774895000
2016-10-07303.00352.00290.00340.002014000664909000
2016-10-06295.00304.00277.00295.00740000213266000
2016-10-05348.00348.00288.00300.001517000477676000
2016-10-04277.00377.00274.00356.0031880001092825000
2016-10-03235.00307.00235.00298.001846000519116000
2016-09-30218.00232.00214.00228.00452000101899000
2016-09-29206.00213.00205.00211.0011700024582000
2016-09-28205.00205.00198.00200.00350007050000
2016-09-27198.00210.00197.00205.00430008772000
2016-09-26208.00220.00202.00202.0015200032344000
2016-09-23210.00211.00205.00210.007100014773000
2016-09-21195.00200.00194.00200.00120002370000
2016-09-20199.00199.00194.00194.00330006462000
2016-09-16189.00206.00188.00200.006800013583000
2016-09-15201.00209.00193.00193.008000016220000
2016-09-14191.00212.00191.00200.0012500025156000
2016-09-13191.00194.00188.00192.00340006472000
2016-09-12187.00193.00187.00192.00260004927000
2016-09-09189.00190.00189.00190.004000758000
2016-09-08185.00194.00185.00188.00210003953000
2016-09-07185.00188.00184.00187.00160002979000
2016-09-06186.00190.00186.00187.0090001702000
2016-09-05191.00191.00191.00191.004000764000
2016-09-02188.00188.00188.00188.004000752000
2016-09-01192.00192.00185.00186.00110002064000
2016-08-31193.00193.00185.00188.00200003768000
2016-08-30190.00193.00188.00193.00110002088000
2016-08-29194.00195.00189.00191.00430008281000
2016-08-26191.00193.00185.00193.006100011548000
2016-08-25192.00197.00184.00191.008400015938000
2016-08-24196.00197.00190.00194.005200010080000
2016-08-23189.00203.00186.00196.0020500040051000
2016-08-22183.00189.00182.00189.00400007436000
2016-08-19175.00184.00175.00184.00240004328000
2016-08-18180.00185.00176.00177.00330005934000
2016-08-17180.00189.00176.00180.0016500030043000
2016-08-16165.00188.00163.00176.0014300025138000
2016-08-15165.00167.00163.00163.0080001325000
2016-08-12168.00169.00165.00165.00230003836000
2016-08-10170.00170.00163.00167.00290004843000
2016-08-09162.00163.00159.00162.00140002266000
2016-08-08162.00162.00157.00157.002000319000
2016-08-05157.00157.00153.00157.00260003997000
2016-08-04153.00162.00153.00157.006000950000
2016-08-03156.00156.00153.00153.005000772000
2016-08-02164.00164.00156.00156.00130002051000
2016-08-01153.00168.00153.00164.00300004888000
2016-07-29151.00157.00149.00157.00260003950000
2016-07-28156.00163.00152.00152.00560008675000
2016-07-27151.00158.00151.00152.00420006458000
2016-07-26153.00153.00152.00153.00290004426000
2016-07-25157.00159.00153.00154.00520008093000
2016-07-22152.00164.00146.00154.0017800027357000
2016-07-21140.00179.00140.00157.0053900086537000
2016-07-20148.00148.00142.00142.00320004660000
2016-07-19133.00142.00133.00142.00310004289000
2016-07-15139.00140.00133.00133.00160002174000
2016-07-14134.00140.00133.00139.00280003834000
2016-07-13135.00139.00134.00134.00220002991000
2016-07-12132.00134.00132.00133.0080001068000
2016-07-11130.00133.00130.00131.0090001180000
2016-07-08129.00129.00128.00128.00110001411000
2016-07-07128.00128.00128.00128.005000640000
2016-07-06128.00128.00127.00127.00190002424000
2016-07-05129.00129.00129.00129.003000387000
2016-07-04128.00129.00128.00129.003000385000
2016-07-01130.00130.00128.00128.0080001036000
2016-06-30125.00137.00125.00132.00220002806000
2016-06-29120.00123.00120.00123.002000243000
2016-06-28121.00121.00121.00121.001000121000
2016-06-27117.00122.00117.00122.00130001533000
2016-06-24127.00127.00118.00121.00450005479000
2016-06-23123.00123.00122.00122.007000859000
2016-06-22129.00130.00124.00126.00260003292000
2016-06-21123.00137.00123.00131.00160002127000
2016-06-20132.00132.00126.00126.00160002059000
2016-06-17122.00127.00122.00124.003000373000
2016-06-16127.00129.00122.00122.00250003139000
2016-06-15128.00130.00128.00129.00160002053000
2016-06-14131.00131.00128.00131.00150001939000
2016-06-13128.00134.00128.00131.00100001314000
2016-06-10135.00135.00131.00132.00100001323000
2016-06-09126.00134.00126.00133.00370004879000
2016-06-08127.00138.00125.00125.00550007135000
2016-06-0700
2016-06-06126.00127.00126.00127.006000758000
2016-06-03127.00130.00127.00128.006000773000
2016-06-02128.00131.00127.00131.00110001410000
2016-06-01130.00132.00130.00130.006000784000
2016-05-31129.00131.00129.00129.0080001034000
2016-05-30130.00130.00129.00129.006000776000
2016-05-27125.00132.00125.00132.00560007207000
2016-05-26123.00126.00123.00126.004000498000
2016-05-25125.00125.00122.00124.0090001117000
2016-05-24122.00132.00121.00123.00520006501000
2016-05-23122.00122.00120.00120.005000608000
2016-05-20118.00120.00118.00120.002000238000
2016-05-19119.00120.00119.00120.002000239000
2016-05-18115.00121.00115.00119.00100001180000
2016-05-17117.00118.00114.00117.0090001045000
2016-05-16115.00117.00113.00114.00120001370000
2016-05-13117.00117.00117.00117.006000702000
2016-05-12119.00121.00119.00121.005000600000
2016-05-1100
2016-05-10120.00125.00120.00125.006000731000
2016-05-09117.00118.00117.00118.003000353000
2016-05-06125.00125.00116.00117.00110001321000
2016-05-02118.00120.00116.00120.008000940000
2016-04-28121.00121.00121.00121.001000121000
2016-04-27120.00120.00120.00120.003000360000
2016-04-26123.00123.00122.00122.00110001350000
2016-04-25123.00125.00118.00120.00190002315000
2016-04-22120.00120.00120.00120.002000240000
2016-04-21120.00120.00118.00119.003000357000
2016-04-20116.00119.00116.00118.0090001055000
2016-04-19114.00116.00112.00113.00650007386000
2016-04-18115.00115.00112.00112.00530005996000
2016-04-1500
2016-04-14119.00121.00119.00121.004000478000
2016-04-13117.00119.00117.00119.006000704000
2016-04-12115.00117.00114.00115.00170001956000
2016-04-11115.00115.00113.00113.003000342000
2016-04-08110.00114.00110.00114.00170001882000
2016-04-07114.00115.00114.00115.004000459000
2016-04-0600
2016-04-05119.00119.00118.00118.004000475000
2016-04-04124.00124.00124.00124.002000248000
2016-04-0100
2016-03-31122.00125.00120.00125.00130001585000
2016-03-30122.00123.00122.00123.002000245000
2016-03-2900
2016-03-28126.00129.00123.00123.00120001502000
2016-03-25133.00137.00126.00126.0010300013545000
2016-03-24129.00129.00125.00126.00130001637000
2016-03-23132.00132.00129.00129.002000261000
2016-03-22130.00130.00128.00128.0080001031000
2016-03-18132.00132.00130.00130.002000262000
2016-03-17133.00133.00131.00131.00120001574000
2016-03-16136.00136.00136.00136.001000136000
2016-03-15138.00138.00136.00136.005000688000
2016-03-14136.00137.00132.00137.005000669000
2016-03-11129.00137.00128.00136.00240003159000
2016-03-10129.00130.00129.00130.006000776000
2016-03-09123.00124.00123.00124.008000985000
2016-03-0800
2016-03-07124.00124.00124.00124.002000248000
2016-03-04119.00127.00119.00127.00240002991000
2016-03-03118.00123.00118.00119.00150001801000
2016-03-02120.00120.00119.00120.007000839000
2016-03-01116.00117.00116.00117.006000700000
2016-02-29117.00117.00117.00117.001000117000
2016-02-26113.00113.00113.00113.001000113000
2016-02-25114.00114.00113.00113.005000569000
2016-02-24111.00112.00110.00111.00130001443000
2016-02-23113.00113.00112.00112.008000900000
2016-02-22111.00113.00110.00113.00100001109000
2016-02-19110.00110.00109.00109.002000219000
2016-02-18109.00111.00109.00110.00100001103000
2016-02-17110.00110.00107.00107.00310003326000
2016-02-16108.00111.00108.00109.00630006923000
2016-02-15113.00113.00107.00107.00860009371000
2016-02-12112.00113.00109.00109.00300003315000
2016-02-10119.00120.00119.00120.00200002398000
2016-02-09121.00121.00120.00120.00250003010000
2016-02-08126.00126.00126.00126.004000504000
2016-02-05125.00126.00123.00126.00120001500000
2016-02-04124.00129.00124.00125.00100001262000
2016-02-03125.00126.00125.00126.005000627000
2016-02-02126.00126.00126.00126.00110001386000
2016-02-01127.00129.00127.00128.00150001918000
2016-01-29121.00121.00121.00121.001000121000
2016-01-28121.00121.00121.00121.004000484000
2016-01-27119.00121.00119.00121.00180002151000
2016-01-26123.00123.00118.00119.00180002161000
2016-01-25123.00127.00123.00124.00110001363000
2016-01-22119.00121.00118.00120.0090001075000
2016-01-21121.00123.00117.00117.00390004705000
2016-01-20129.00129.00121.00121.00780009697000
2016-01-19131.00131.00129.00129.00170002215000
2016-01-18130.00130.00128.00128.00210002699000
2016-01-15136.00138.00135.00135.0090001226000
2016-01-14136.00136.00135.00135.00150002032000
2016-01-13140.00141.00140.00140.005000702000
2016-01-12147.00147.00138.00138.00320004535000
2016-01-08146.00148.00145.00148.00170002476000
2016-01-07148.00150.00146.00146.00140002058000
2016-01-06149.00149.00146.00146.0080001185000
2016-01-05151.00151.00144.00146.00270003983000
2016-01-04150.00150.00148.00148.00100001492000
2015-12-30150.00152.00150.00151.0090001360000
2015-12-29146.00155.00146.00155.0080001198000
2015-12-28143.00144.00141.00144.00110001571000
2015-12-25138.00143.00138.00143.00290004026000
2015-12-24145.00147.00143.00143.007100010281000
2015-12-22147.00148.00147.00147.00290004267000
2015-12-21151.00151.00148.00151.00360005357000
2015-12-18151.00153.00151.00152.0070001064000
2015-12-17156.00158.00151.00153.0010200015661000
2015-12-16158.00161.00155.00155.00250003899000
2015-12-15158.00158.00156.00156.00130002040000
2015-12-14155.00158.00155.00156.00360005601000
2015-12-11159.00160.00158.00160.00200003174000
2015-12-10158.00160.00157.00160.00260004093000
2015-12-09160.00160.00157.00158.00270004278000
2015-12-08162.00166.00160.00163.00480007744000
2015-12-07163.00164.00162.00163.00220003583000
2015-12-04166.00169.00160.00163.00530008701000
2015-12-03169.00173.00167.00169.00380006435000

   ※ 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