[9364 東証1部] 上組 日足 時系列データ

[9364 東証1部] 上組 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232568.002571.002548.002563.00328700842459600
2017-10-202555.002567.002548.002563.004117001054616400
2017-10-192537.002571.002527.002561.005029001285377400
2017-10-182571.002580.002545.002556.00342700876570800
2017-10-172600.002601.002549.002565.00377800968759200
2017-10-162563.002571.002546.002556.00305500781551200
2017-10-132534.002579.002527.002566.00319500817701300
2017-10-122558.002563.002539.002542.00259000659259600
2017-10-112578.002578.002538.002545.005048001286066400
2017-10-102580.002631.002580.002604.006126001598042700
2017-10-062584.002590.002550.002564.004382001124131400
2017-10-052541.002559.002535.002556.004836001231322300
2017-10-042534.002541.002503.002537.005076001283587500
2017-10-032551.002574.002535.002539.005425001381844200
2017-10-022601.002601.002547.002554.00282900724967700
2017-09-292628.002628.002588.002605.003873001008161800
2017-09-282594.002617.002561.002617.004323001124728300
2017-09-272591.002643.002560.002582.00372000960653500
2017-09-261267.001292.001263.001289.007880001012017000
2017-09-251270.001275.001264.001271.00495000628389000
2017-09-221269.001274.001258.001270.00780000987702000
2017-09-211265.001272.001262.001269.00584000740591000
2017-09-201268.001276.001263.001267.00588000745465000
2017-09-191270.001278.001264.001276.007880001002399000
2017-09-151261.001272.001255.001272.0011390001445701000
2017-09-141260.001275.001254.001262.008960001134163000
2017-09-131249.001261.001241.001260.00627000785733000
2017-09-121245.001245.001227.001235.00753000929164000
2017-09-111249.001249.001233.001235.009670001198051000
2017-09-081242.001249.001235.001244.00735000912873000
2017-09-071241.001252.001237.001247.0013680001702328000
2017-09-061219.001252.001219.001239.0010700001322965000
2017-09-051237.001238.001211.001217.00805000981669000
2017-09-041236.001247.001218.001232.00735000903652000
2017-09-011230.001251.001219.001248.0011010001363498000
2017-08-311220.001225.001215.001217.008960001092307000
2017-08-301207.001219.001200.001213.0010500001271395000
2017-08-291198.001205.001190.001200.008860001061270000
2017-08-281205.001207.001191.001201.00827000990764000
2017-08-251214.001219.001202.001204.00758000913927000
2017-08-241208.001215.001201.001210.00791000956852000
2017-08-231220.001224.001210.001219.00760000926192000
2017-08-221220.001223.001202.001209.0010180001232197000
2017-08-211220.001226.001216.001220.0010500001280518000
2017-08-181191.001211.001190.001208.008590001032443000
2017-08-171216.001224.001213.001217.00729000887809000
2017-08-161218.001227.001215.001216.0012600001536879000
2017-08-151250.001250.001218.001233.0016070001984806000
2017-08-141212.001265.001210.001247.0022760002833084000
2017-08-101189.001213.001187.001212.009770001178051000
2017-08-091196.001201.001173.001189.009510001126063000
2017-08-081203.001203.001193.001203.00665000797832000
2017-08-071198.001202.001191.001195.00506000605493000
2017-08-041181.001191.001176.001191.00554000656337000
2017-08-031184.001194.001177.001185.008480001003336000
2017-08-021213.001213.001189.001190.008820001055549000
2017-08-011184.001213.001184.001207.009540001146503000
2017-07-311178.001188.001171.001182.00613000724785000
2017-07-281186.001186.001175.001182.00486000573670000
2017-07-271182.001198.001179.001187.00634000753863000
2017-07-261172.001179.001169.001177.00669000785839000
2017-07-251178.001183.001173.001173.00446000524668000
2017-07-241171.001180.001165.001178.00566000664359000
2017-07-211193.001193.001177.001184.00577000683671000
2017-07-201193.001204.001193.001200.00539000646234000
2017-07-191179.001199.001179.001190.00512000609595000
2017-07-181179.001183.001175.001182.00566000667567000
2017-07-141173.001184.001173.001180.00392000462546000
2017-07-131182.001184.001172.001175.00422000496703000
2017-07-121182.001182.001171.001172.00414000486220000
2017-07-111178.001189.001178.001188.00404000478579000
2017-07-101179.001188.001175.001182.00529000624777000
2017-07-071172.001172.001160.001165.00548000638466000
2017-07-061171.001181.001171.001177.00714000839037000
2017-07-051175.001178.001162.001171.00642000750826000
2017-07-041183.001187.001170.001174.00311000365709000
2017-07-031174.001182.001172.001178.00365000429933000
2017-06-301186.001186.001173.001178.00581000684410000
2017-06-291185.001195.001184.001186.00509000604562000
2017-06-281184.001186.001179.001180.00397000469257000
2017-06-271187.001193.001186.001190.00473000562488000
2017-06-261190.001198.001186.001186.00415000493910000
2017-06-231188.001189.001180.001188.00727000862194000
2017-06-221187.001194.001185.001192.00434000516797000
2017-06-211191.001198.001184.001189.00586000697547000
2017-06-201193.001204.001192.001192.00580000693757000
2017-06-191171.001194.001170.001191.008970001064637000
2017-06-161165.001170.001157.001165.009700001129871000
2017-06-151164.001170.001157.001163.00712000828005000
2017-06-141150.001163.001148.001160.00716000828765000
2017-06-131147.001158.001138.001150.00674000776353000
2017-06-121154.001156.001145.001151.00702000807852000
2017-06-091141.001160.001141.001154.0010000001150521000
2017-06-081166.001171.001153.001153.00780000904641000
2017-06-071184.001184.001163.001169.0010900001274148000
2017-06-061180.001187.001169.001171.0010030001180138000
2017-06-051174.001184.001173.001180.00800000943392000
2017-06-021155.001175.001155.001173.0010530001232550000
2017-06-011139.001167.001133.001167.00789000914676000
2017-05-311139.001145.001125.001133.0022680002570898000
2017-05-301143.001145.001132.001142.00681000776270000
2017-05-291146.001154.001144.001150.00342000393321000
2017-05-261153.001154.001144.001145.00505000579690000
2017-05-251140.001155.001140.001148.00744000854024000
2017-05-241131.001135.001124.001131.00670000757443000
2017-05-231119.001130.001119.001124.00621000698878000
2017-05-221108.001127.001101.001126.00751000840941000
2017-05-191117.001126.001108.001124.00854000956664000
2017-05-181111.001128.001111.001128.00788000885457000
2017-05-171114.001126.001110.001126.009190001028426000
2017-05-161100.001138.001100.001132.0026360002956989000
2017-05-151052.001085.001044.001083.0015140001627480000
2017-05-121054.001054.001038.001043.00772000806261000
2017-05-111052.001054.001040.001044.00830000867704000
2017-05-101053.001055.001046.001053.00712000749379000
2017-05-091053.001057.001047.001053.00887000934179000
2017-05-081040.001053.001037.001053.00781000819589000
2017-05-021019.001032.001017.001032.00665000684464000
2017-05-011019.001019.001003.001013.00654000661430000
2017-04-281020.001020.001010.001012.00828000839203000
2017-04-271013.001019.001010.001015.00448000454525000
2017-04-261009.001023.001009.001019.00799000812188000
2017-04-25994.001016.00993.001016.00975000984641000
2017-04-241000.001001.00993.00998.00768000765994000
2017-04-21979.00988.00976.00985.00817000802808000
2017-04-20984.00986.00971.00972.00788000768195000
2017-04-19983.00991.00977.00983.0013020001279586000
2017-04-18985.00995.00985.00995.0010620001052539000
2017-04-17972.00983.00972.00983.00545000533855000
2017-04-14982.00984.00970.00971.00624000608224000
2017-04-13985.00991.00982.00987.00879000868425000
2017-04-12990.00996.00986.00990.0011910001180438000
2017-04-11990.00997.00983.00994.0013950001382476000
2017-04-10992.00997.00986.00987.0011210001108158000
2017-04-07993.00998.00985.00990.0011590001148341000
2017-04-06990.00996.00984.00985.0014700001453128000
2017-04-05990.00997.00983.00986.00890000880367000
2017-04-041005.001005.00984.00990.0013250001313321000
2017-04-03977.001012.00972.001010.0026880002677961000
2017-03-311015.001021.00954.00962.0028140002767989000
2017-03-301011.001019.001002.001004.00924000931367000
2017-03-291021.001025.001009.001017.00921000935698000
2017-03-281013.001017.001008.001015.0012470001263998000
2017-03-271008.001010.001001.001002.00678000680656000
2017-03-241011.001021.001008.001013.00913000925956000
2017-03-231019.001021.001012.001012.00843000855469000
2017-03-221029.001032.001023.001024.00822000843335000
2017-03-211061.001061.001033.001037.009960001039890000
2017-03-171075.001075.001061.001063.00869000926759000
2017-03-161071.001074.001067.001071.00598000640620000
2017-03-151074.001081.001070.001079.00572000616080000
2017-03-141077.001082.001072.001072.00454000488221000
2017-03-131073.001084.001071.001076.00527000567712000
2017-03-101072.001076.001064.001074.00874000935306000
2017-03-091078.001078.001058.001061.00558000593433000
2017-03-081074.001074.001055.001068.00592000629480000
2017-03-071059.001079.001059.001077.00644000691501000
2017-03-061055.001061.001054.001058.00463000489642000
2017-03-031063.001066.001054.001061.00657000696070000
2017-03-021074.001075.001065.001074.00520000557771000
2017-03-011057.001066.001052.001064.00805000853048000
2017-02-281066.001070.001053.001053.0010680001130576000
2017-02-271058.001059.001044.001055.00824000868381000
2017-02-241065.001077.001062.001071.00554000593743000
2017-02-231068.001074.001060.001071.00595000636266000
2017-02-221059.001065.001056.001062.00660000700390000
2017-02-211055.001065.001054.001061.00459000487044000
2017-02-201052.001059.001048.001055.00551000581380000
2017-02-171057.001061.001052.001056.00465000491063000
2017-02-161070.001073.001050.001061.00624000661569000
2017-02-151076.001084.001066.001067.00784000840781000
2017-02-141082.001087.001065.001065.00668000716118000
2017-02-131084.001084.001073.001074.00549000590618000
2017-02-101072.001081.001062.001080.00740000795839000
2017-02-091068.001071.001055.001057.00610000646927000
2017-02-081078.001078.001057.001068.00643000685378000
2017-02-071060.001078.001060.001068.0010950001172185000
2017-02-061073.001073.001058.001060.00788000836680000
2017-02-031069.001080.001066.001067.00921000986750000
2017-02-021101.001101.001068.001071.00606000653069000
2017-02-011093.001103.001090.001100.00744000817139000
2017-01-311094.001104.001088.001098.009630001057743000
2017-01-301095.001100.001087.001096.00586000641309000
2017-01-271118.001118.001097.001099.00384000423956000
2017-01-261107.001113.001107.001108.00484000536868000
2017-01-251112.001119.001092.001094.00474000520124000
2017-01-241093.001100.001087.001098.00423000463569000
2017-01-231099.001107.001093.001097.00433000476143000
2017-01-201101.001122.001097.001113.00583000649530000
2017-01-191094.001105.001093.001105.00840000924455000
2017-01-181098.001100.001085.001095.00648000709034000
2017-01-171111.001111.001096.001097.00556000612380000
2017-01-161112.001120.001106.001111.00344000382332000
2017-01-131117.001139.001117.001128.00567000640007000
2017-01-121125.001127.001103.001119.009810001093137000
2017-01-111147.001151.001132.001134.00779000884767000
2017-01-101137.001143.001131.001136.00849000965369000
2017-01-061125.001141.001125.001137.00490000556257000
2017-01-051141.001144.001135.001138.00571000650104000
2017-01-041112.001142.001112.001139.0014340001618214000
2016-12-301103.001116.001101.001114.00558000620008000
2016-12-291118.001118.001107.001112.00545000605934000
2016-12-281115.001125.001112.001121.00512000574277000
2016-12-271120.001124.001113.001116.00559000624711000
2016-12-261123.001124.001116.001120.00267000298854000
2016-12-221122.001126.001115.001118.00756000847859000
2016-12-211125.001125.001111.001113.00644000718639000
2016-12-201107.001125.001106.001116.00635000710202000
2016-12-191120.001122.001110.001110.00797000887037000
2016-12-161125.001125.001118.001120.0010410001166811000
2016-12-151127.001129.001121.001122.0024990002809332000
2016-12-141110.001127.001110.001126.009400001054494000
2016-12-131095.001126.001094.001125.0010440001163611000
2016-12-121105.001113.001100.001113.0012080001338979000
2016-12-091090.001099.001081.001098.0010830001184653000
2016-12-081070.001078.001064.001077.0011870001273824000
2016-12-071058.001063.001052.001058.0017850001885903000
2016-12-061070.001075.001062.001063.0017560001874845000
2016-12-051060.001063.001050.001061.0011670001235670000
2016-12-021057.001061.001042.001057.0012630001329863000
2016-12-011080.001080.001059.001060.0015500001653739000
2016-11-301053.001059.001043.001050.0035090003683885000
2016-11-291042.001054.001040.001053.00924000969639000
2016-11-281039.001049.001035.001048.0010920001139745000
2016-11-251030.001043.001026.001039.00893000925335000
2016-11-241024.001032.001016.001027.00918000942010000
2016-11-221018.001030.001016.001020.0018990001944048000
2016-11-21998.001019.00998.001015.0012150001231436000
2016-11-181000.001007.00991.001001.0012830001285721000
2016-11-17984.001001.00982.00996.0012940001286974000
2016-11-16998.001004.00985.00989.0019060001889207000
2016-11-15985.00997.00959.00973.0042340004124527000
2016-11-14904.00915.00898.00912.0020520001868637000
2016-11-11936.00936.00912.00919.0012750001174829000
2016-11-10938.00946.00914.00923.0016310001506808000
2016-11-09918.00929.00890.00908.0019470001766712000
2016-11-08906.00909.00900.00909.001005000910401000
2016-11-07908.00917.00899.00906.0013600001230937000
2016-11-04899.00909.00893.00901.0016980001531437000
2016-11-02890.00906.00890.00901.0011840001066281000
2016-11-01892.00906.00887.00905.0012370001112477000
2016-10-31888.00901.00888.00897.0012410001112124000
2016-10-28894.00903.00892.00899.0011920001069638000
2016-10-27882.00890.00880.00887.00966000856056000
2016-10-26882.00885.00875.00880.0012480001098612000
2016-10-25874.00882.00873.00876.0012420001089724000
2016-10-24868.00878.00866.00877.001075000939172000
2016-10-21865.00877.00862.00867.0016910001465616000
2016-10-20858.00866.00855.00862.0013990001204817000
2016-10-19850.00856.00847.00852.0012180001038725000

   ※ 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