[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 
2017-06-2247.0047.0046.0047.0016000741000
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
2016-12-0851.0053.0050.0052.00152300078785000
2016-12-0750.0051.0049.0051.0042300021195000
2016-12-0651.0052.0050.0050.00127600064832000
2016-12-0548.0051.0048.0051.0076700038243000
2016-12-0248.0051.0048.0049.00136200066952000
2016-12-0147.0049.0047.0048.0056100026904000
2016-11-3047.0048.0047.0047.0061400029045000
2016-11-2949.0049.0047.0047.00114400054392000
2016-11-2851.0051.0049.0049.0059900030113000
2016-11-2551.0053.0049.0051.003275000167344000
2016-11-2447.0051.0047.0050.00155100075890000
2016-11-2246.0047.0045.0047.00109500050932000
2016-11-2146.0047.0045.0047.0062300028671000
2016-11-1847.0047.0046.0047.0022100010381000
2016-11-1746.0048.0046.0048.0056500026484000
2016-11-1646.0047.0045.0047.0056800026129000
2016-11-1546.0048.0044.0047.0084900039037000
2016-11-1445.0046.0044.0046.002150009678000
2016-11-1145.0045.0044.0045.0047300021224000
2016-11-1043.0045.0043.0045.0046000020000000
2016-11-0945.0045.0041.0042.0078400033217000
2016-11-0845.0046.0044.0045.0054600024597000
2016-11-0744.0045.0044.0044.00680003016000
2016-11-0444.0044.0043.0044.0039300017291000
2016-11-0244.0045.0044.0044.0038200017113000
2016-11-0145.0045.0044.0044.00740003316000
2016-10-3143.0045.0043.0044.002190009643000
2016-10-2845.0045.0043.0043.0038000016728000
2016-10-2745.0046.0044.0045.0036700016514000
2016-10-2644.0045.0043.0045.001670007348000
2016-10-2544.0045.0044.0044.001270005595000
2016-10-2444.0045.0043.0044.001600007077000
2016-10-2146.0046.0044.0044.0078400034810000
2016-10-2046.0046.0045.0045.00980004486000
2016-10-1946.0047.0046.0046.0029300013704000
2016-10-1845.0046.0045.0046.0035000016069000
2016-10-1745.0046.0045.0046.002070009401000
2016-10-1445.0046.0044.0045.0033900015252000
2016-10-1346.0047.0045.0045.0056900026384000
2016-10-1246.0046.0045.0046.0035700016412000
2016-10-1148.0049.0046.0046.00156500074011000
2016-10-0744.0047.0044.0046.00165800075144000
2016-10-0644.0045.0043.0045.0054800024048000
2016-10-0546.0046.0043.0043.0079400035104000
2016-10-0443.0050.0042.0045.006737000312148000
2016-10-0341.0044.0041.0043.0082300035064000
2016-09-3041.0042.0041.0041.0029200012016000
2016-09-2940.0042.0040.0041.0031000012731000
2016-09-2840.0040.0040.0040.00630002520000
2016-09-2740.0041.0040.0040.00440001764000
2016-09-2640.0040.0040.0040.001020004080000
2016-09-2340.0040.0040.0040.00310001240000
2016-09-2139.0041.0039.0040.0062100024538000
2016-09-2040.0040.0039.0039.0043200017112000
2016-09-1641.0041.0040.0040.0042900017169000
2016-09-1541.0041.0041.0041.00320001312000
2016-09-1440.0042.0040.0041.0044400018141000
2016-09-1341.0041.0040.0041.0050100020086000
2016-09-1241.0041.0041.0041.001440005904000
2016-09-0941.0042.0041.0041.00650002682000
2016-09-0843.0043.0041.0041.0048200019859000
2016-09-0741.0043.0041.0043.0034200014345000
2016-09-0641.0042.0041.0041.00980004028000
2016-09-0541.0042.0041.0041.0026400010825000
2016-09-0240.0041.0040.0041.004000161000
2016-09-0141.0041.0040.0040.0038900015591000
2016-08-3141.0042.0040.0041.00960003932000
2016-08-3041.0041.0041.0041.001130004633000
2016-08-2941.0042.0041.0042.0023000955000
2016-08-2641.0041.0041.0041.00260001066000
2016-08-2541.0041.0040.0041.00510002090000
2016-08-2441.0041.0041.0041.001640006724000
2016-08-2341.0041.0040.0041.00640002618000
2016-08-2241.0042.0040.0041.00830003402000
2016-08-1941.0041.0041.0041.0020000820000
2016-08-1841.0042.0041.0041.001270005208000
2016-08-1741.0041.0041.0041.008000328000
2016-08-1642.0043.0041.0041.0027900011516000
2016-08-1541.0042.0041.0042.001680007045000
2016-08-1243.0043.0041.0041.0032000013415000
2016-08-1042.0043.0042.0043.0053000022748000
2016-08-0941.0042.0041.0042.001700007135000
2016-08-0841.0041.0040.0041.00890003621000
2016-08-0541.0041.0041.0041.001880007708000
2016-08-0441.0042.0041.0041.00860003594000
2016-08-0341.0042.0041.0042.001340005506000
2016-08-0241.0042.0041.0042.00430001792000
2016-08-0141.0042.0041.0041.00470001929000
2016-07-2941.0042.0041.0041.002350009643000
2016-07-2842.0043.0042.0043.001030004363000
2016-07-2741.0042.0041.0041.0029900012428000
2016-07-2642.0042.0040.0041.001860007635000
2016-07-2540.0043.0040.0042.0036200015030000
2016-07-2241.0042.0040.0040.0026500010732000
2016-07-2141.0042.0041.0042.001950008181000
2016-07-2041.0041.0041.0041.00310001271000
2016-07-1941.0041.0040.0041.00600002459000
2016-07-1541.0042.0041.0041.002170008898000
2016-07-1440.0041.0040.0041.0025900010560000
2016-07-1341.0041.0040.0040.00560002253000
2016-07-1240.0041.0040.0040.00780003122000
2016-07-1139.0040.0039.0040.002060008207000
2016-07-0838.0039.0038.0039.00680002650000
2016-07-0738.0038.0038.0038.0010000380000
2016-07-0639.0039.0038.0038.00660002524000
2016-07-0539.0040.0039.0039.00870003426000
2016-07-0439.0040.0039.0039.00800003148000
2016-07-0138.0040.0038.0039.0044100017030000
2016-06-3038.0038.0038.0038.0012000456000
2016-06-2939.0039.0038.0038.002570009877000
2016-06-2838.0038.0036.0038.0038000014001000
2016-06-2737.0038.0036.0038.001300004796000
2016-06-2439.0039.0035.0036.00112300040410000
2016-06-2338.0039.0038.0038.001590006059000
2016-06-2240.0040.0038.0039.0070900027199000
2016-06-2140.0040.0040.0040.001560006240000
2016-06-2039.0040.0039.0040.0010000396000
2016-06-1738.0039.0038.0039.00510001979000

   ※ 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