[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 
2017-03-231019.001021.001012.001012.00843000855469000
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
2016-10-18855.00855.00839.00850.0018510001568456000
2016-10-17851.00870.00851.00859.0016120001386021000
2016-10-14853.00861.00842.00846.0016990001441696000
2016-10-13882.00882.00845.00851.0012880001104275000
2016-10-12882.00885.00875.00877.00942000828677000
2016-10-11889.00900.00882.00888.001078000958978000
2016-10-07899.00902.00882.00888.00956000849590000
2016-10-06886.00900.00886.00896.00694000621795000
2016-10-05880.00890.00875.00885.00752000665512000
2016-10-04878.00884.00874.00880.00685000602322000
2016-10-03885.00889.00878.00880.00580000511860000
2016-09-30877.00883.00870.00878.001107000971561000
2016-09-29896.00896.00883.00886.00577000512165000
2016-09-28896.00903.00887.00891.00464000413641000
2016-09-27885.00903.00875.00903.00693000617527000
2016-09-26894.00906.00891.00892.00521000466404000
2016-09-23906.00908.00898.00904.00754000680621000
2016-09-21889.00911.00884.00910.00989000887389000
2016-09-20896.00903.00887.00889.00751000670656000
2016-09-16892.00903.00891.00900.00736000660625000
2016-09-15895.00902.00884.00898.00728000651398000
2016-09-14897.00903.00881.00896.00739000662308000
2016-09-13894.00905.00887.00903.00560000503593000
2016-09-12902.00903.00895.00898.00336000302061000
2016-09-09902.00913.00902.00907.00547000494966000
2016-09-08905.00913.00901.00913.00573000520539000
2016-09-07902.00913.00895.00913.00542000492431000
2016-09-06915.00917.00900.00904.00545000493701000
2016-09-05925.00925.00916.00924.00444000409298000
2016-09-02902.00910.00894.00905.00491000443152000
2016-09-01895.00900.00892.00897.00452000405293000
2016-08-31894.00898.00890.00896.00560000500523000
2016-08-30886.00890.00882.00885.00369000326755000
2016-08-29898.00907.00887.00894.00516000460930000
2016-08-26890.00892.00883.00885.00699000620031000
2016-08-25901.00903.00896.00898.00355000319085000
2016-08-24892.00908.00890.00905.00733000658268000
2016-08-23881.00887.00878.00883.00444000391771000
2016-08-22879.00892.00872.00890.00662000585952000
2016-08-19898.00898.00876.00878.00509000449133000
2016-08-18907.00911.00896.00898.00705000636096000
2016-08-17908.00913.00902.00909.00859000778911000
2016-08-16920.00923.00905.00905.00728000662848000
2016-08-15924.00924.00907.00917.00439000401582000
2016-08-12940.00942.00933.00937.00489000458021000
2016-08-10914.00931.00908.00929.00561000518190000
2016-08-09913.00924.00907.00922.00443000407715000
2016-08-08893.00914.00893.00913.00771000699140000
2016-08-05888.00902.00887.00891.00735000654710000
2016-08-04896.00900.00891.00900.00626000561776000
2016-08-03898.00904.00891.00896.00995000891727000
2016-08-02909.00923.00907.00917.00566000518962000
2016-08-01919.00926.00902.00922.00661000607536000
2016-07-29929.00934.00913.00930.00973000901502000
2016-07-28936.00940.00918.00929.00441000409019000
2016-07-27940.00943.00929.00935.00594000555585000
2016-07-26941.00944.00931.00938.00543000508748000
2016-07-25944.00961.00944.00948.00462000439722000
2016-07-22946.00956.00942.00949.00434000411326000
2016-07-21962.00969.00945.00953.00425000405589000
2016-07-20939.00954.00935.00953.00411000389087000
2016-07-19959.00959.00942.00947.00485000459891000
2016-07-15957.00960.00942.00947.00316000299958000
2016-07-14952.00959.00945.00949.00419000398131000
2016-07-13959.00966.00934.00937.00732000688324000
2016-07-12936.00955.00932.00944.00996000940215000
2016-07-11917.00929.00914.00924.00578000534344000
2016-07-08918.00925.00893.00893.00621000560464000
2016-07-07925.00928.00910.00918.00572000525492000
2016-07-06924.00924.00909.00922.00624000572967000
2016-07-05930.00934.00924.00930.00429000398861000
2016-07-04926.00937.00923.00931.00715000665116000
2016-07-01936.00939.00919.00928.00886000820688000
2016-06-30956.00958.00937.00942.00966000912375000
2016-06-29939.00942.00921.00936.00981000915907000
2016-06-28920.00948.00916.00938.00867000809922000
2016-06-27907.00924.00907.00921.00532000488534000
2016-06-24962.00963.00878.00892.0013920001261240000
2016-06-23952.00962.00947.00961.00421000402982000
2016-06-22951.00952.00935.00944.00594000559527000
2016-06-21940.00956.00928.00953.00386000365118000
2016-06-20935.00949.00928.00945.00497000467868000
2016-06-17934.00947.00917.00920.0010900001010774000
2016-06-16955.00955.00925.00925.00609000569713000
2016-06-15945.00956.00941.00948.00507000481437000
2016-06-14951.00958.00939.00949.00785000743164000
2016-06-13972.00972.00953.00953.00643000616889000
2016-06-10990.00997.00982.00987.00670000661515000
2016-06-09996.00996.00985.00988.00692000684732000
2016-06-081005.001012.00992.001006.0011590001158196000
2016-06-071004.001014.00999.001005.00843000847575000
2016-06-06998.001006.00993.001004.00764000764296000
2016-06-03993.001006.00990.001001.00616000615766000
2016-06-021014.001014.00992.00999.0010050001005175000
2016-06-011007.001017.00998.001012.00736000743220000
2016-05-311023.001023.001010.001014.0011220001139644000
2016-05-301042.001044.001019.001024.00800000819226000
2016-05-271049.001049.001023.001024.00462000475981000
2016-05-261047.001053.001026.001030.00625000646550000
2016-05-251035.001041.001026.001030.00558000575532000
2016-05-241027.001032.001025.001029.00552000567735000
2016-05-231011.001029.001005.001028.00717000732325000
2016-05-201020.001022.001002.001016.0013170001332745000
2016-05-191032.001039.001010.001021.00680000692291000
2016-05-181019.001027.001010.001021.00746000759231000
2016-05-17998.001019.00997.001019.00870000879230000
2016-05-16991.001000.00974.00983.00726000713449000
2016-05-131004.001005.00986.00991.00563000559658000
2016-05-12997.001009.00990.001009.00612000613524000
2016-05-111003.001008.00990.001001.00863000863907000
2016-05-10972.00986.00966.00983.00699000684215000
2016-05-09971.00976.00961.00968.00438000424217000
2016-05-06978.00985.00953.00958.00847000814986000
2016-05-02968.00983.00963.00980.00752000732691000
2016-04-281049.001057.00996.00998.00861000875762000
2016-04-271054.001065.001039.001041.00506000529303000
2016-04-261054.001065.001052.001062.00479000507498000
2016-04-251060.001063.001041.001060.00552000582694000
2016-04-221036.001055.001026.001053.00739000774248000
2016-04-211053.001054.001043.001052.00525000550756000
2016-04-201044.001053.001030.001033.00619000642259000
2016-04-191036.001041.001023.001034.00515000531481000
2016-04-18991.001013.00991.001006.00411000413592000
2016-04-151018.001037.001018.001033.00433000446551000
2016-04-141025.001037.001017.001035.0010110001041328000
2016-04-131018.001024.001009.001019.00444000451369000
2016-04-12998.001014.00997.001010.00489000492223000
2016-04-11998.001009.00988.00998.00513000510807000
2016-04-08975.001010.00966.00998.0010870001075715000
2016-04-07989.001006.00986.00996.00556000553473000
2016-04-061009.001012.00989.00992.00791000788591000
2016-04-051027.001028.001007.001009.00598000606245000
2016-04-041033.001050.001027.001033.00563000583236000
2016-04-011051.001059.001028.001034.00909000943163000
2016-03-311072.001074.001054.001059.009590001018255000
2016-03-301078.001090.001072.001072.00376000405432000
2016-03-291086.001097.001074.001091.00670000728354000
2016-03-281070.001083.001068.001083.00397000427576000
2016-03-251054.001065.001052.001059.00354000374604000
2016-03-241050.001065.001047.001058.00556000588256000
2016-03-231053.001062.001048.001051.00407000428304000
2016-03-221050.001067.001040.001053.00524000551917000
2016-03-181049.001052.001025.001032.00804000830123000
2016-03-171058.001076.001047.001055.00465000492650000
2016-03-161049.001063.001047.001056.00570000602776000

   ※ 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