[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 
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
2016-03-151067.001073.001058.001066.00567000603834000
2016-03-141066.001080.001061.001067.00601000642357000
2016-03-111044.001065.001036.001059.009790001029431000
2016-03-101054.001068.001054.001058.00761000807291000
2016-03-091070.001071.001048.001054.00637000672606000
2016-03-081086.001092.001044.001074.0011240001201593000
2016-03-071092.001097.001086.001090.00754000821919000
2016-03-041098.001115.001088.001106.009650001065192000
2016-03-031100.001116.001098.001112.009570001059634000
2016-03-021087.001104.001080.001097.00725000793945000
2016-03-011050.001078.001048.001070.00713000760243000
2016-02-291099.001099.001055.001058.00904000967709000
2016-02-261084.001095.001076.001084.00909000987583000
2016-02-251041.001075.001038.001066.00769000818876000
2016-02-241020.001044.001014.001040.00601000622793000
2016-02-231044.001052.001032.001035.00602000625437000
2016-02-221025.001054.001024.001050.00524000547779000
2016-02-191022.001037.001022.001032.00712000733904000
2016-02-181032.001045.001018.001033.009980001032560000
2016-02-17999.001011.00986.001003.0011540001150809000
2016-02-16997.001024.00990.001006.00920000928062000
2016-02-15969.001018.00966.001011.00937000936710000
2016-02-12950.00971.00938.00939.0014780001405708000
2016-02-101028.001030.00979.00988.00802000800442000
2016-02-091014.001037.001010.001029.0010060001032415000
2016-02-081037.001070.001028.001066.00775000818100000
2016-02-051031.001042.001025.001037.00501000517481000
2016-02-041042.001066.001038.001046.00371000388662000
2016-02-031045.001071.001043.001057.00617000649286000
2016-02-021066.001081.001063.001074.00891000957237000
2016-02-011090.001090.001072.001081.00682000736563000
2016-01-291039.001077.001031.001074.009710001026914000
2016-01-281028.001043.001022.001032.00545000563172000
2016-01-271020.001036.001017.001033.00708000728577000
2016-01-261013.001013.00997.001000.00548000549894000
2016-01-251017.001031.001008.001022.00848000865528000
2016-01-22984.001014.00984.001014.0010280001026931000
2016-01-21970.00986.00953.00954.00873000845422000
2016-01-201010.001010.00973.00974.00786000774274000
2016-01-19995.001016.00990.001009.0011180001126216000
2016-01-18979.00990.00972.00985.00967000950602000
2016-01-151000.001003.00987.00991.00778000774022000
2016-01-14972.00984.00963.00979.00921000895091000
2016-01-13973.00991.00969.00987.00879000863080000
2016-01-12965.00970.00940.00940.00888000842877000
2016-01-08989.00994.00972.00972.00611000599398000
2016-01-071012.001016.00988.00989.00471000470280000
2016-01-061027.001032.001004.001012.00439000445571000
2016-01-051022.001035.001017.001029.00559000574489000
2016-01-041035.001043.001019.001024.00557000571809000
2015-12-301043.001054.001037.001048.00478000500773000
2015-12-291031.001050.001023.001045.00505000525699000
2015-12-281012.001037.001012.001031.00369000379902000
2015-12-251020.001023.001011.001012.00380000385958000
2015-12-241012.001022.001011.001012.00338000342663000
2015-12-221000.001019.00997.001013.00464000468026000
2015-12-211000.001005.00986.001002.00564000562100000
2015-12-181029.001041.001010.001010.00953000975059000
2015-12-171037.001044.001034.001037.009660001002965000
2015-12-161028.001038.001026.001036.00463000478774000
2015-12-151040.001044.001018.001018.00408000418967000
2015-12-141008.001038.001008.001035.00688000708223000
2015-12-111011.001040.001011.001038.0012460001280181000
2015-12-101025.001033.001021.001024.00674000690581000
2015-12-091046.001050.001033.001035.00555000576156000
2015-12-081058.001061.001040.001047.00576000604804000
2015-12-071050.001065.001050.001054.00568000600698000
2015-12-041048.001048.001027.001043.00606000629814000
2015-12-031063.001068.001053.001060.00565000597677000
2015-12-021070.001070.001060.001061.00575000611769000
2015-12-011094.001097.001066.001070.00801000864990000
2015-11-301053.001092.001046.001085.0022220002394407000
2015-11-271044.001063.001042.001059.00931000981735000
2015-11-261040.001055.001038.001045.00325000339707000

   ※ 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