[9363 東証2部] 大運 日足 時系列データ

[9363 東証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 
2017-12-13415.00422.00415.00419.003230013462400
2017-12-12417.00420.00417.00419.00179007484200
2017-12-11420.00420.00416.00417.0068002843800
2017-12-08419.00420.00416.00417.00207008662000
2017-12-07419.00419.00416.00416.002860011939900
2017-12-06421.00424.00419.00421.003960016691000
2017-12-05423.00423.00421.00421.0048002026500
2017-12-04425.00427.00419.00422.00189007989600
2017-12-01426.00427.00422.00427.00214009118600
2017-11-30420.00423.00418.00423.00190007980000
2017-11-29420.00422.00419.00420.00155006514400
2017-11-28429.00429.00420.00420.002640011184400
2017-11-27428.00431.00423.00428.003640015519500
2017-11-24434.00434.00428.00431.00158006791000
2017-11-22432.00438.00432.00434.0058002519800
2017-11-21435.00437.00431.00436.003340014527800
2017-11-20438.00438.00435.00435.00101004423500
2017-11-17437.00442.00430.00438.00146006389100
2017-11-16431.00437.00430.00434.00127005480500
2017-11-15440.00443.00426.00431.00166007212800
2017-11-14444.00445.00437.00441.00131005752900
2017-11-13446.00446.00433.00443.00143006296800
2017-11-10443.00446.00443.00446.00128005687300
2017-11-09461.00461.00442.00445.003900017774900
2017-11-08461.00461.00457.00460.00117005366300
2017-11-07461.00462.00457.00461.0065002989900
2017-11-06460.00461.00455.00459.00181008296800
2017-11-02463.00463.00459.00462.0089004102000
2017-11-01461.00473.00460.00465.006310029349700
2017-10-31465.00469.00465.00466.001800841000
2017-10-30469.00470.00467.00467.0040001874500
2017-10-27465.00467.00464.00467.0065003022300
2017-10-26468.00468.00466.00466.0036001679600
2017-10-25466.00469.00466.00467.0051002381600
2017-10-24469.00471.00464.00468.0083003896700
2017-10-23462.00468.00462.00466.0030001394000
2017-10-20460.00467.00460.00462.0089004116200
2017-10-19463.00467.00460.00466.0074003429800
2017-10-18466.00474.00464.00464.00188008840100
2017-10-17473.00473.00465.00466.0058002714700
2017-10-16466.00473.00466.00468.00152007120500
2017-10-13457.00475.00457.00466.004860022655500
2017-10-12458.00460.00457.00457.00800366700
2017-10-11458.00461.00457.00461.0093004269200
2017-10-10460.00460.00458.00460.0065002984200
2017-10-06461.00461.00460.00460.00132006080800
2017-10-05465.00465.00461.00463.0043001996900
2017-10-04462.00464.00459.00462.00122005627300
2017-10-03460.00460.00458.00459.0043001973600
2017-10-02459.00459.00453.00458.0054002459400
2017-09-29458.00461.00455.00460.0042001923600
2017-09-28456.00463.00455.00463.0086003936800
2017-09-27454.00461.00454.00457.0053002420100
2017-09-2646.0047.0045.0047.0054400025070000
2017-09-2546.0047.0046.0047.00510002369000
2017-09-2247.0047.0047.0047.00220001034000
2017-09-2147.0047.0046.0047.001180005538000
2017-09-2047.0047.0046.0047.0026200012312000
2017-09-1947.0047.0046.0046.0023000010772000
2017-09-1547.0047.0046.0047.001400006531000
2017-09-1446.0049.0046.0047.0099600046632000
2017-09-1346.0046.0045.0045.00520002379000
2017-09-1246.0046.0046.0046.0017000782000
2017-09-1145.0046.0045.0046.00240001092000
2017-09-0845.0046.0045.0045.00360001621000
2017-09-0745.0046.0045.0045.00730003294000
2017-09-0645.0046.0045.0045.002190009910000
2017-09-0546.0047.0045.0045.001380006274000
2017-09-0446.0046.0045.0046.00830003811000
2017-09-0146.0046.0046.0046.00300001380000
2017-08-3146.0047.0046.0046.00730003367000
2017-08-3046.0047.0046.0047.00250001154000
2017-08-2946.0046.0046.0046.00420001932000
2017-08-2846.0046.0046.0046.00660003036000
2017-08-2546.0047.0046.0046.00260001197000
2017-08-2446.0047.0046.0046.00440002034000
2017-08-2346.0046.0046.0046.00300001380000
2017-08-2246.0046.0046.0046.00460002116000
2017-08-2146.0046.0045.0045.001550007093000
2017-08-1846.0047.0046.0046.00820003785000
2017-08-1746.0047.0046.0046.0023700010908000
2017-08-1646.0047.0046.0046.00740003420000
2017-08-1547.0047.0046.0047.001820008454000
2017-08-1448.0048.0046.0047.0048600022928000
2017-08-1049.0049.0048.0048.001860009098000
2017-08-0949.0049.0048.0049.001360006621000
2017-08-0849.0049.0048.0049.00420002050000
2017-08-0749.0049.0048.0048.001260006112000
2017-08-0449.0050.0049.0049.00960004708000
2017-08-0349.0050.0048.0049.0025900012681000
2017-08-0250.0050.0049.0049.00780003834000
2017-08-0150.0050.0049.0049.001020005047000
2017-07-3149.0050.0049.0050.00480002386000
2017-07-2850.0050.0049.0049.00870004343000
2017-07-2750.0051.0049.0050.00820004102000
2017-07-2650.0050.0050.0050.00660003300000
2017-07-2551.0051.0050.0050.001030005185000
2017-07-2450.0051.0050.0050.00730003658000
2017-07-2150.0051.0050.0050.0031600015812000
2017-07-2050.0050.0049.0049.001280006323000
2017-07-1950.0050.0049.0049.0040700020321000
2017-07-1851.0051.0050.0050.0044000022420000
2017-07-1450.0052.0049.0050.00173700087737000
2017-07-1349.0050.0048.0050.0057400028373000
2017-07-1249.0050.0048.0049.00790003871000
2017-07-1149.0049.0048.0049.0023100011317000
2017-07-1048.0049.0048.0049.0013000627000
2017-07-0748.0049.0048.0048.001560007525000
2017-07-0649.0049.0048.0048.001200005815000
2017-07-0548.0049.0048.0049.0025300012273000
2017-07-0448.0049.0047.0047.001350006462000
2017-07-0349.0049.0048.0049.0016000777000
2017-06-3047.0049.0047.0049.0046200022208000
2017-06-2947.0048.0047.0047.001410006671000
2017-06-2846.0048.0046.0047.0023900011244000
2017-06-2746.0047.0046.0047.001260005879000
2017-06-2646.0047.0046.0046.001110005132000
2017-06-2346.0047.0046.0047.001120005179000
2017-06-2247.0047.0046.0047.0016000741000
2017-06-2146.0047.0046.0046.00480002221000
2017-06-2047.0047.0046.0047.00570002676000
2017-06-1946.0047.0045.0047.00990004579000
2017-06-1647.0047.0046.0046.0040800018798000
2017-06-1547.0047.0046.0046.00460002154000
2017-06-1446.0047.0046.0046.0031700014879000
2017-06-1346.0047.0046.0046.00850003935000
2017-06-1246.0047.0046.0046.00700003227000
2017-06-0947.0047.0046.0046.00930004316000
2017-06-0846.0047.0046.0046.00230001060000
2017-06-0746.0047.0046.0046.00390001805000
2017-06-0647.0047.0046.0046.001380006464000
2017-06-0547.0048.0047.0047.001330006279000
2017-06-0247.0047.0047.0047.001740008178000
2017-06-0146.0048.0046.0047.001180005519000
2017-05-3147.0047.0046.0047.00860004040000
2017-05-3048.0048.0047.0048.0035400016659000
2017-05-2948.0048.0047.0048.00630003017000
2017-05-2648.0048.0047.0047.00280001326000
2017-05-2547.0048.0047.0047.001050005015000
2017-05-2447.0048.0047.0047.0021700010380000
2017-05-2348.0048.0047.0048.00270001295000
2017-05-2246.0048.0046.0047.0025300011884000
2017-05-1946.0047.0046.0046.00380001751000
2017-05-1846.0047.0046.0047.0033500015452000
2017-05-1748.0048.0046.0048.0025400011949000
2017-05-1648.0049.0047.0047.001780008426000
2017-05-1548.0049.0047.0047.0032900015776000
2017-05-1249.0049.0048.0048.0035700017272000
2017-05-1150.0051.0049.0049.0038000018949000
2017-05-1051.0053.0049.0049.003255000165705000
2017-05-0948.0048.0048.0048.0031000014880000
2017-05-0848.0048.0047.0047.00400001898000
2017-05-0247.0048.0046.0048.00610002877000
2017-05-0148.0048.0046.0047.001610007560000
2017-04-2848.0048.0047.0047.00810003809000
2017-04-2747.0047.0047.0047.0021900010293000
2017-04-2646.0047.0046.0047.008000371000
2017-04-2546.0047.0046.0046.001240005709000
2017-04-2446.0047.0045.0045.0030700014119000
2017-04-2147.0047.0046.0046.00260001221000
2017-04-2047.0048.0046.0046.00800003741000
2017-04-1947.0048.0046.0047.001750008227000
2017-04-1846.0047.0046.0047.001110005210000
2017-04-1746.0046.0045.0046.0026800012320000
2017-04-1446.0046.0045.0045.001930008874000
2017-04-1345.0047.0045.0047.001980009078000
2017-04-1246.0046.0045.0045.0027600012650000
2017-04-1147.0047.0046.0046.001520007101000
2017-04-1046.0047.0045.0046.0028700013197000
2017-04-0746.0047.0046.0046.0021700010043000
2017-04-0647.0047.0045.0046.0047100021649000
2017-04-0547.0048.0047.0047.001280006017000
2017-04-0448.0048.0047.0047.0052200024668000
2017-04-0349.0049.0048.0049.0033900016279000
2017-03-3149.0049.0048.0048.001220005888000
2017-03-3049.0049.0048.0048.00340001653000
2017-03-2949.0049.0048.0049.00700003414000
2017-03-2849.0050.0048.0050.001060005180000
2017-03-2749.0049.0048.0049.00960004688000
2017-03-2449.0049.0048.0049.001460007114000
2017-03-2349.0049.0048.0049.001290006301000
2017-03-2249.0050.0048.0049.001900009289000
2017-03-2149.0050.0048.0049.001130005540000
2017-03-1749.0050.0048.0049.0025500012491000
2017-03-1649.0050.0049.0050.001190005842000
2017-03-1549.0050.0049.0049.002000009850000
2017-03-1449.0050.0049.0049.00950004671000
2017-03-1350.0050.0049.0050.001530007556000
2017-03-1050.0051.0049.0049.0027500013720000
2017-03-0949.0050.0049.0050.001000004986000
2017-03-0850.0050.0049.0049.00820004084000
2017-03-0749.0050.0048.0049.0042600020795000
2017-03-0650.0050.0049.0049.0050100024706000
2017-03-0350.0050.0050.0050.00520002600000
2017-03-0250.0051.0050.0050.00410002058000
2017-03-0151.0051.0050.0050.0025400012707000
2017-02-2851.0051.0050.0051.0078300039335000
2017-02-2751.0051.0050.0051.00440002239000
2017-02-2450.0052.0050.0051.0061100030943000
2017-02-2349.0050.0049.0049.0033800016564000
2017-02-2250.0050.0049.0049.00920004539000
2017-02-2149.0050.0049.0050.0027300013636000
2017-02-2049.0050.0049.0050.00500002475000
2017-02-1749.0051.0049.0050.0022500011199000
2017-02-1650.0051.0049.0049.00960004777000
2017-02-1550.0051.0050.0051.0036500018269000
2017-02-1450.0051.0050.0050.001010005075000
2017-02-1352.0052.0050.0050.0047400023855000
2017-02-1051.0052.0050.0052.0037400019095000
2017-02-0950.0051.0050.0050.0025300012666000
2017-02-0849.0050.0048.0050.0020800010183000
2017-02-0749.0050.0048.0049.001420006947000
2017-02-0649.0049.0048.0049.001950009554000
2017-02-0349.0050.0049.0049.0023200011379000
2017-02-0249.0050.0048.0048.001860009083000
2017-02-0149.0049.0048.0049.00840004096000
2017-01-3149.0050.0049.0049.00530002607000
2017-01-3049.0049.0048.0049.001330006507000
2017-01-2749.0049.0048.0049.001020004984000
2017-01-2648.0049.0048.0049.00230001115000
2017-01-2547.0048.0047.0048.001280006135000
2017-01-2448.0048.0047.0047.00280001343000
2017-01-2348.0048.0048.0048.00420002016000
2017-01-2048.0049.0048.0048.00400001933000
2017-01-1948.0048.0048.0048.001660007968000
2017-01-1848.0049.0047.0048.001450006968000
2017-01-1748.0049.0047.0048.001620007780000
2017-01-1649.0049.0047.0048.0043600021023000
2017-01-1349.0049.0049.0049.00900004410000
2017-01-1249.0049.0048.0049.00680003298000
2017-01-1149.0049.0048.0049.00540002641000
2017-01-1049.0049.0049.0049.001750008575000
2017-01-0649.0049.0048.0048.0025100012244000
2017-01-0549.0050.0049.0049.00300001481000
2017-01-0449.0049.0048.0049.001970009636000
2016-12-3048.0049.0047.0049.0026100012522000
2016-12-2948.0048.0047.0048.0027300013079000
2016-12-2848.0049.0048.0049.001240006040000
2016-12-2749.0049.0047.0048.0085200041107000
2016-12-2650.0050.0049.0049.00720003562000
2016-12-2250.0051.0049.0050.001970009853000
2016-12-2150.0051.0049.0050.0023000011490000
2016-12-2050.0051.0049.0050.001650008264000
2016-12-1949.0051.0049.0050.0036100018023000
2016-12-1650.0051.0049.0050.0051400025711000
2016-12-1550.0051.0050.0050.0020700010371000
2016-12-1451.0051.0049.0050.0064200032120000
2016-12-1350.0051.0050.0051.0054800027882000
2016-12-1252.0052.0051.0051.0037800019474000
2016-12-0952.0053.0051.0052.0054900028382000

   ※ 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