[9363 大証2部] 大 運 日足 時系列データ

[9363 大証2部] 大 運 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1234.0035.0034.0034.001620005532000
2013-07-1133.0034.0033.0033.003010009965000
2013-07-1034.0035.0034.0034.001400004834000
2013-07-0934.0035.0033.0034.002850009730000
2013-07-0834.0036.0034.0034.002280007860000
2013-07-0533.0035.0033.0035.0030500010237000
2013-07-0432.0034.0032.0034.002230007356000
2013-07-0331.0032.0031.0032.001260003988000
2013-07-0231.0031.0030.0030.001420004381000
2013-07-0129.0030.0029.0030.001050003137000
2013-06-2829.0030.0029.0029.002060006045000
2013-06-2729.0030.0027.0029.0064700018089000
2013-06-2630.0030.0029.0030.001910005582000
2013-06-2531.0031.0029.0030.001660004980000
2013-06-2431.0031.0030.0031.00380001175000
2013-06-2130.0031.0029.0031.002560007788000
2013-06-2030.0030.0030.0030.0020000600000
2013-06-1931.0031.0030.0030.00800002440000
2013-06-1831.0032.0030.0030.002330007028000
2013-06-1731.0032.0031.0031.00520001622000
2013-06-1431.0032.0030.0031.00800002479000
2013-06-1331.0031.0030.0030.00950002885000
2013-06-1230.0031.0030.0031.001890005785000
2013-06-1131.0033.0030.0031.0037100011640000
2013-06-1030.0031.0029.0030.002960008944000
2013-06-0731.0031.0027.0027.0092800026783000
2013-06-0633.0033.0032.0032.002770008938000
2013-06-0534.0034.0033.0033.00850002882000
2013-06-0434.0034.0032.0034.0056700018825000
2013-06-0335.0035.0034.0034.002350008135000
2013-05-3135.0035.0035.0035.00340001190000
2013-05-3036.0036.0035.0035.00880003145000
2013-05-2936.0037.0036.0036.00860003099000
2013-05-2836.0036.0035.0036.0030600010935000
2013-05-2737.0037.0036.0036.0051300018672000
2013-05-2438.0039.0037.0038.0045400017270000
2013-05-2340.0041.0038.0038.0059300023194000
2013-05-2240.0041.0040.0040.002210008842000
2013-05-2140.0041.0039.0039.001040004148000
2013-05-2040.0040.0039.0040.002490009892000
2013-05-1738.0039.0037.0038.002550009625000
2013-05-1639.0039.0036.0037.00127000047596000
2013-05-1541.0041.0039.0039.0037500015055000
2013-05-1442.0042.0040.0041.0097500039843000
2013-05-1343.0044.0042.0043.0048300020728000
2013-05-1042.0044.0042.0043.0083500035813000
2013-05-0942.0043.0041.0041.0033000013684000
2013-05-0841.0043.0040.0041.00107700045045000
2013-05-0739.0041.0039.0040.00102900040889000
2013-05-0239.0040.0039.0039.001550006104000
2013-05-0139.0040.0039.0039.0028100010969000
2013-04-3039.0040.0038.0039.0043300016878000
2013-04-2639.0040.0039.0039.0033400013155000
2013-04-2539.0040.0039.0039.0040900016106000
2013-04-2439.0040.0038.0039.0033000012901000
2013-04-2339.0040.0038.0039.0057100022288000
2013-04-2238.0039.0038.0038.001980007561000
2013-04-1937.0038.0037.0038.001090004081000
2013-04-1838.0038.0037.0037.0075000027959000
2013-04-1738.0039.0037.0038.001980007531000
2013-04-1638.0038.0036.0037.0039200014529000
2013-04-1538.0039.0037.0038.002220008438000
2013-04-1238.0040.0037.0037.0075100028765000
2013-04-1137.0038.0036.0038.0061600022795000
2013-04-1037.0037.0036.0037.001940007118000
2013-04-0937.0038.0036.0036.0088700032456000
2013-04-0835.0036.0034.0036.0037600013301000
2013-04-0535.0036.0034.0034.001300004565000
2013-04-0434.0035.0033.0035.001910006492000
2013-04-0333.0035.0033.0035.0035800012098000
2013-04-0233.0033.0032.0033.0041300013407000
2013-04-0135.0036.0033.0033.0084600028879000
2013-03-2936.0037.0035.0036.002650009434000
2013-03-2839.0040.0036.0036.00129700048380000
2013-03-2738.0040.0038.0039.0065500025521000
2013-03-2638.0039.0037.0038.0030400011534000
2013-03-2538.0039.0037.0038.0027500010431000
2013-03-2240.0040.0037.0038.00129200049797000
2013-03-2140.0043.0039.0040.002595000105265000
2013-03-1938.0041.0037.0038.00197500077051000
2013-03-1837.0039.0036.0038.00147800055386000
2013-03-1537.0038.0036.0036.00135700049620000
2013-03-1435.0037.0035.0036.0077600027752000
2013-03-1335.0036.0034.0035.002460008612000
2013-03-1236.0037.0034.0035.0069700024525000
2013-03-1136.0037.0035.0036.0040100014472000
2013-03-0836.0037.0035.0036.001680006060000
2013-03-0737.0037.0036.0036.001140004122000
2013-03-0636.0037.0035.0036.001660005976000
2013-03-0536.0037.0035.0036.002760009967000
2013-03-0436.0037.0035.0036.0083000029685000
2013-03-0133.0037.0033.0035.0073300025925000
2013-02-2834.0035.0034.0034.001630005544000
2013-02-2735.0035.0033.0033.0038700013174000
2013-02-2636.0036.0033.0035.0077300026670000
2013-02-2536.0037.0035.0036.002050007390000
2013-02-2234.0036.0034.0035.001160004020000
2013-02-2134.0036.0034.0035.001850006476000
2013-02-2036.0036.0034.0034.002810009698000
2013-02-1934.0037.0034.0035.0044200015501000
2013-02-1833.0034.0033.0034.0038200012742000
2013-02-1533.0033.0032.0032.002300007379000
2013-02-1434.0034.0033.0033.002420008003000
2013-02-1337.0037.0033.0034.0091400032178000
2013-02-1238.0039.0037.0037.0044000016644000
2013-02-0838.0039.0036.0038.0048200017970000
2013-02-0739.0040.0037.0038.0073900028469000
2013-02-0636.0039.0036.0039.00115600043728000
2013-02-0537.0038.0036.0036.0027800010163000
2013-02-0437.0038.0036.0037.0052600019347000
2013-02-0136.0038.0035.0037.0046100016744000
2013-01-3134.0037.0034.0036.0062700022314000
2013-01-3034.0035.0033.0034.0037500012853000
2013-01-2933.0036.0033.0033.0087100029806000
2013-01-2834.0034.0033.0033.001670005540000
2013-01-2533.0034.0032.0034.002550008447000
2013-01-2432.0033.0032.0033.001370004501000
2013-01-2332.0033.0031.0032.001840005981000
2013-01-2233.0033.0032.0032.001450004649000
2013-01-2132.0033.0031.0032.00700002271000
2013-01-1832.0033.0031.0032.003050009843000
2013-01-1732.0034.0031.0031.002970009562000
2013-01-1635.0035.0032.0033.0050900016900000
2013-01-1535.0036.0034.0034.0044600015327000
2013-01-1133.0035.0033.0035.0059200020127000
2013-01-1034.0035.0031.0033.0090600029818000
2013-01-0931.0034.0031.0034.0033000010651000
2013-01-0831.0032.0030.0031.002120006598000
2013-01-0731.0032.0030.0032.002320007227000
2013-01-0431.0031.0030.0031.001640005059000
2012-12-2830.0031.0029.0030.001170003518000
2012-12-2728.0031.0028.0030.0038200011321000
2012-12-2628.0029.0028.0028.001330003726000
2012-12-2528.0029.0028.0029.001350003865000
2012-12-2129.0030.0029.0029.00940002745000
2012-12-2029.0029.0028.0029.002430007038000
2012-12-1928.0030.0028.0028.0039400011451000
2012-12-1827.0029.0027.0028.002340006522000
2012-12-1727.0028.0027.0027.002050005542000
2012-12-1427.0028.0027.0027.002440006593000
2012-12-1327.0027.0027.0027.00880002376000
2012-12-1226.0027.0026.0026.00560001457000
2012-12-1126.0027.0026.0026.00750002002000
2012-12-1026.0027.0026.0026.001150002999000
2012-12-0726.0027.0026.0026.0037000963000
2012-12-0625.0027.0025.0026.003300008557000
2012-12-0525.0025.0024.0025.001080002692000
2012-12-0425.0025.0025.0025.00620001550000
2012-12-0325.0026.0025.0026.001800004619000
2012-11-3025.0025.0025.0025.00610001525000
2012-11-2925.0025.0025.0025.0015000375000
2012-11-2825.0026.0025.0025.0027000676000
2012-11-2725.0025.0024.0024.001850004603000
2012-11-2625.0026.0025.0025.0025000626000
2012-11-2225.0025.0025.0025.00590001475000
2012-11-2125.0026.0024.0026.0038000954000
2012-11-2025.0025.0025.0025.0011000275000
2012-11-1924.0025.0024.0025.008000195000
2012-11-1625.0025.0024.0025.0028000695000
2012-11-1524.0025.0024.0025.002010004984000
2012-11-1424.0024.0024.0024.00850002040000
2012-11-1324.0025.0024.0024.00720001746000
2012-11-1224.0025.0024.0024.002340005617000
2012-11-0925.0025.0024.0024.0024000591000
2012-11-0824.0026.0024.0025.002100005217000
2012-11-0724.0024.0024.0024.005000120000
2012-11-0624.0024.0023.0024.002170005187000
2012-11-0524.0024.0023.0023.0043000994000
2012-11-0223.0023.0023.0023.00730001679000
2012-11-0123.0024.0023.0024.003040006993000
2012-10-3123.0023.0023.0023.0021000483000
2012-10-3023.0023.0023.0023.0028000644000
2012-10-2923.0024.0023.0023.001210002793000
2012-10-2624.0024.0024.0024.0012000288000
2012-10-2523.0024.0023.0024.0015000349000
2012-10-2423.0024.0023.0024.0032000767000
2012-10-2323.0024.0023.0024.00200047000
2012-10-2224.0024.0023.0023.005000118000
2012-10-1924.0024.0023.0023.0017000394000
2012-10-1823.0023.0023.0023.0015000345000
2012-10-1724.0024.0024.0024.005000120000
2012-10-1623.0024.0023.0024.0017000405000
2012-10-1523.0024.0023.0024.001010002409000
2012-10-1223.0023.0022.0023.00590001348000
2012-10-1123.0024.0023.0024.00570001355000
2012-10-1023.0024.0022.0023.0043000990000
2012-10-0923.0023.0023.0023.00860001978000
2012-10-0523.0023.0023.0023.00580001334000
2012-10-0422.0023.0022.0023.0014000313000
2012-10-0322.0023.0022.0022.0022000486000
2012-10-0223.0023.0022.0022.0029000644000
2012-10-0123.0023.0023.0023.0042000966000
2012-09-2823.0023.0022.0023.002890006646000
2012-09-2724.0024.0023.0023.0012000282000
2012-09-2623.0024.0023.0024.0039000901000
2012-09-2524.0024.0023.0024.0020000464000
2012-09-2424.0024.0023.0024.0027000635000
2012-09-2124.0024.0024.0024.0011000264000
2012-09-2025.0025.0023.0024.001650003960000
2012-09-1923.0025.0023.0025.002330005591000
2012-09-1824.0024.0023.0024.001290002990000
2012-09-1424.0025.0023.0023.0072300016936000
2012-09-1324.0024.0023.0023.002700006241000
2012-09-1224.0025.0024.0024.0033000793000
2012-09-1125.0025.0024.0024.0042600010295000
2012-09-1024.0025.0024.0025.0025000615000
2012-09-0724.0025.0024.0024.004020009730000
2012-09-0625.0025.0024.0025.0024000598000
2012-09-0525.0025.0024.0024.00970002415000
2012-09-0426.0026.0025.0025.001200003031000
2012-09-0325.0026.0025.0025.0036000901000
2012-08-3125.0026.0025.0025.009000226000
2012-08-3025.0026.0025.0025.00400001004000
2012-08-2926.0027.0026.0026.003040007906000
2012-08-2827.0028.0026.0027.00820002172000
2012-08-2727.0028.0027.0027.0021000570000
2012-08-2427.0029.0026.0027.001140003139000
2012-08-2327.0027.0026.0027.0010000268000
2012-08-2227.0027.0027.0027.00300081000
2012-08-2127.0027.0027.0027.006000162000
2012-08-2027.0027.0027.0027.00100027000
2012-08-1727.0028.0027.0027.001140003129000
2012-08-1627.0028.0027.0027.0015000412000
2012-08-1525.0028.0025.0027.001320003552000
2012-08-1426.0027.0025.0026.001600004161000
2012-08-1325.0025.0025.0025.0011000275000
2012-08-1025.0026.0025.0025.0014000355000
2012-08-0925.0026.0025.0025.009000226000
2012-08-0825.0026.0025.0025.0014000354000
2012-08-0726.0026.0025.0025.0029000752000
2012-08-0625.0025.0025.0025.00440001100000
2012-08-0325.0025.0024.0025.00700001726000
2012-08-0225.0025.0025.0025.0011000275000
2012-08-0125.0026.0025.0025.009000227000
2012-07-3125.0026.0025.0026.00410001029000
2012-07-3026.0026.0025.0025.00980002472000
2012-07-2726.0026.0025.0025.0035000891000
2012-07-2625.0026.0025.0026.0029000751000
2012-07-2525.0026.0025.0026.00890002227000
2012-07-2425.0026.0025.0026.001550003884000
2012-07-2326.0026.0025.0026.001540003959000
2012-07-2026.0027.0026.0027.00530001389000
2012-07-1926.0026.0026.0026.006000156000
2012-07-1827.0027.0026.0026.00710001870000
2012-07-1727.0027.0026.0027.001040002800000
2012-07-1326.0027.0026.0027.001050002763000
2012-07-1226.0026.0026.0026.0043300011258000
2012-07-1127.0028.0027.0027.00620001675000
2012-07-1028.0028.0027.0028.0025000698000
2012-07-0928.0028.0028.0028.0034000952000

   ※ 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