[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 
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
2016-06-1638.0039.0038.0039.00790003015000
2016-06-1538.0040.0038.0040.002420009360000
2016-06-1440.0040.0038.0038.0038400014876000
2016-06-1341.0041.0039.0039.001750006971000
2016-06-1040.0041.0040.0041.00450001835000
2016-06-0940.0041.0040.0041.001660006716000
2016-06-0840.0041.0040.0040.00580002329000
2016-06-0740.0041.0040.0040.00550002202000
2016-06-0640.0040.0040.0040.00820003280000
2016-06-0340.0041.0040.0040.0032900013330000
2016-06-0241.0042.0040.0040.0075900030801000
2016-06-0142.0042.0041.0041.001320005482000
2016-05-3142.0043.0042.0042.002140008991000
2016-05-3041.0043.0041.0042.0030000012582000
2016-05-2742.0042.0041.0041.00840003504000
2016-05-2642.0042.0041.0041.001700007095000
2016-05-2541.0042.0041.0042.0052900022137000
2016-05-2441.0042.0041.0041.001840007546000
2016-05-2341.0042.0041.0041.002220009107000
2016-05-2041.0042.0041.0041.00520002133000
2016-05-1941.0041.0040.0041.001480006049000
2016-05-1841.0042.0040.0040.0045600018732000
2016-05-1742.0043.0042.0042.001790007542000
2016-05-1642.0043.0041.0043.0051600021634000
2016-05-1345.0045.0043.0043.00110500048259000
2016-05-1248.0049.0045.0046.00175200081652000
2016-05-1149.0053.0049.0050.003307000167098000
2016-05-1046.0049.0046.0049.00208700099319000
2016-05-0944.0046.0044.0045.0041900018922000
2016-05-0643.0044.0043.0044.00570002455000
2016-05-0243.0044.0042.0043.001350005789000
2016-04-2844.0045.0043.0044.0063000028051000
2016-04-2744.0045.0043.0044.0025600011268000
2016-04-2645.0045.0044.0044.0059100026353000
2016-04-2545.0045.0044.0045.001150005140000
2016-04-2244.0045.0044.0045.002080009175000
2016-04-2144.0045.0043.0045.0039400017347000
2016-04-2043.0045.0043.0043.0048600021242000
2016-04-1942.0043.0042.0043.002220009381000
2016-04-1843.0043.0042.0042.001910008065000
2016-04-1545.0045.0042.0043.0088200038259000
2016-04-1445.0046.0044.0045.00220600099918000
2016-04-1342.0045.0041.0044.00113600049225000
2016-04-1242.0042.0041.0042.001010004223000
2016-04-1141.0041.0041.0041.001220005002000
2016-04-0839.0043.0039.0040.0054300021861000
2016-04-0738.0040.0038.0039.00940003694000
2016-04-0639.0039.0038.0038.00940003642000
2016-04-0540.0040.0039.0039.001920007652000
2016-04-0440.0041.0040.0040.00500002010000
2016-04-0142.0042.0041.0041.0036300015111000
2016-03-3142.0043.0042.0042.001160004873000
2016-03-3042.0042.0041.0041.00340001404000
2016-03-2942.0042.0041.0042.00460001929000
2016-03-2841.0042.0041.0042.001830007595000
2016-03-2542.0042.0041.0042.00430001803000
2016-03-2441.0042.0041.0042.0049600020824000
2016-03-2341.0041.0041.0041.0028300011603000
2016-03-2241.0041.0040.0040.00490001986000
2016-03-1841.0041.0040.0041.00710002910000
2016-03-1741.0041.0041.0041.002300009430000
2016-03-1641.0041.0041.0041.001160004756000
2016-03-1541.0042.0041.0041.001560006400000
2016-03-1441.0041.0041.0041.001590006519000
2016-03-1141.0042.0040.0041.00530002180000
2016-03-1041.0041.0040.0041.001960008010000
2016-03-0940.0042.0040.0042.001720007003000
2016-03-0841.0041.0040.0040.001650006672000
2016-03-0741.0041.0040.0041.0031700012923000
2016-03-0440.0041.0040.0040.002280009143000
2016-03-0339.0041.0039.0040.0027600011081000
2016-03-0240.0040.0039.0039.0026900010689000
2016-03-0138.0039.0038.0039.00750002920000
2016-02-2939.0040.0038.0038.001700006581000
2016-02-2639.0040.0039.0039.0039800015629000
2016-02-2539.0039.0039.0039.001130004407000
2016-02-2439.0040.0038.0039.0028100010959000
2016-02-2340.0041.0040.0040.001560006341000
2016-02-2239.0040.0038.0040.0042400016817000
2016-02-1939.0040.0039.0039.001190004642000
2016-02-1839.0040.0039.0039.001330005224000
2016-02-1739.0040.0038.0039.0044100017182000
2016-02-1638.0039.0037.0038.0040400015494000
2016-02-1537.0038.0037.0038.002380008874000
2016-02-1238.0039.0035.0035.00117300043267000
2016-02-1041.0041.0039.0040.0051100020595000
2016-02-0941.0042.0040.0040.0029900012237000
2016-02-0840.0042.0040.0042.0025700010652000
2016-02-0542.0042.0040.0042.0054700022446000
2016-02-0442.0043.0042.0043.001820007645000
2016-02-0343.0043.0042.0042.0028400012006000
2016-02-0243.0044.0043.0044.001460006329000
2016-02-0144.0044.0042.0043.002180009401000
2016-01-2942.0044.0042.0042.0035700015132000
2016-01-2842.0043.0042.0043.00600002534000
2016-01-2742.0043.0041.0042.001310005503000
2016-01-2642.0042.0041.0041.0034400014228000
2016-01-2543.0043.0042.0043.0033100014160000
2016-01-2240.0042.0040.0042.0035300014436000
2016-01-2141.0041.0040.0040.0031500012733000
2016-01-2043.0044.0040.0042.0073200030604000
2016-01-1944.0044.0043.0043.001350005837000
2016-01-1842.0043.0041.0043.0034500014579000
2016-01-1545.0045.0043.0044.0052600023360000
2016-01-1447.0047.0044.0044.0072400032440000
2016-01-1346.0047.0046.0047.0027700012927000
2016-01-1247.0047.0045.0045.0056200025685000
2016-01-0846.0048.0046.0047.0040200018899000
2016-01-0747.0047.0046.0047.0040000018731000
2016-01-0648.0048.0048.0048.0028400013632000
2016-01-0548.0048.0047.0048.00810003880000
2016-01-0448.0049.0048.0048.0024200011631000
2015-12-3047.0048.0047.0048.0025600012247000
2015-12-2946.0048.0046.0048.00960004503000
2015-12-2845.0046.0045.0046.0028000012837000
2015-12-2546.0047.0045.0045.0051700023547000
2015-12-2447.0047.0046.0046.0053200024893000
2015-12-2247.0048.0047.0048.0040000018822000
2015-12-2148.0048.0046.0048.0072200034109000
2015-12-1850.0050.0048.0048.0083000040753000
2015-12-1750.0051.0050.0050.0023300011682000
2015-12-1650.0051.0050.0050.0020400010208000
2015-12-1550.0051.0049.0050.0026000013006000
2015-12-1449.0051.0048.0051.0062800030941000
2015-12-1150.0051.0049.0050.001660008299000
2015-12-1050.0050.0049.0050.001960009711000
2015-12-0950.0051.0049.0050.0030500015232000
2015-12-0852.0052.0049.0050.00109700055302000
2015-12-0753.0054.0051.0052.00178700093429000
2015-12-0450.0053.0049.0052.00140300071977000
2015-12-0350.0050.0049.0050.001720008588000

   ※ 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