[9365 大証2部] トレーディア 日足 時系列データ

[9365 大証2部] トレーディア (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10170.00172.00168.00169.00180003064000
2013-07-09168.00168.00168.00168.002000336000
2013-07-0800
2013-07-05168.00168.00168.00168.001000168000
2013-07-0400
2013-07-03170.00170.00170.00170.00100001700000
2013-07-02169.00175.00169.00172.00320005465000
2013-07-01160.00160.00160.00160.001000160000
2013-06-28160.00160.00160.00160.001000160000
2013-06-2700
2013-06-26158.00159.00156.00156.004000631000
2013-06-25159.00159.00158.00158.00120001901000
2013-06-24155.00158.00155.00158.005000778000
2013-06-2100
2013-06-2000
2013-06-19156.00156.00156.00156.001000156000
2013-06-18156.00156.00156.00156.002000312000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12155.00155.00152.00152.003000462000
2013-06-1100
2013-06-10152.00154.00152.00154.00100001524000
2013-06-07156.00156.00155.00155.00100001555000
2013-06-06161.00161.00161.00161.003000483000
2013-06-05162.00162.00162.00162.001000162000
2013-06-04161.00161.00155.00160.00190003015000
2013-06-03160.00161.00156.00161.003000477000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28163.00163.00163.00163.001000163000
2013-05-27164.00164.00163.00163.0090001474000
2013-05-24167.00167.00165.00165.00140002331000
2013-05-23166.00167.00164.00164.00340005616000
2013-05-22165.00165.00165.00165.0080001320000
2013-05-21163.00163.00160.00163.006000972000
2013-05-20155.00163.00155.00163.00220003472000
2013-05-17161.00162.00160.00160.006000966000
2013-05-16162.00162.00161.00161.003000485000
2013-05-15164.00164.00163.00163.00100001639000
2013-05-14165.00165.00165.00165.001000165000
2013-05-13163.00163.00162.00163.005000812000
2013-05-10165.00165.00163.00163.00140002296000
2013-05-09164.00166.00164.00164.003000494000
2013-05-08161.00163.00161.00163.006000974000
2013-05-07161.00161.00161.00161.001000161000
2013-05-02159.00159.00159.00159.001000159000
2013-05-01161.00161.00161.00161.001000161000
2013-04-30161.00161.00161.00161.001000161000
2013-04-26160.00160.00160.00160.003000480000
2013-04-25163.00165.00161.00163.00140002293000
2013-04-24164.00164.00164.00164.003000492000
2013-04-2300
2013-04-22163.00163.00163.00163.001000163000
2013-04-1900
2013-04-18161.00161.00161.00161.003000483000
2013-04-1700
2013-04-16159.00162.00157.00162.0070001113000
2013-04-15161.00161.00160.00160.00310004986000
2013-04-12161.00163.00161.00163.0080001294000
2013-04-11163.00163.00163.00163.00100001630000
2013-04-10163.00163.00163.00163.006000978000
2013-04-09162.00162.00160.00162.00100001614000
2013-04-08162.00162.00162.00162.001000162000
2013-04-0500
2013-04-0400
2013-04-03162.00162.00162.00162.001000162000
2013-04-02157.00157.00157.00157.003000471000
2013-04-01162.00162.00162.00162.004000648000
2013-03-2900
2013-03-28166.00166.00165.00165.005000827000
2013-03-2700
2013-03-26167.00167.00167.00167.003000501000
2013-03-25167.00172.00167.00172.00140002370000
2013-03-22171.00172.00171.00171.005000856000
2013-03-21171.00171.00171.00171.002000342000
2013-03-1900
2013-03-1800
2013-03-15167.00172.00167.00170.00190003210000
2013-03-14167.00168.00167.00167.005000838000
2013-03-13167.00169.00165.00169.0060001001000
2013-03-12170.00170.00167.00167.003000507000
2013-03-11171.00171.00170.00170.004000683000
2013-03-08171.00171.00171.00171.0060001026000
2013-03-07170.00170.00164.00169.00120001999000
2013-03-0600
2013-03-05173.00173.00167.00167.0090001511000
2013-03-04171.00173.00169.00169.0070001199000
2013-03-01167.00169.00167.00169.003000504000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25166.00167.00163.00167.00150002488000
2013-02-22164.00164.00164.00164.005000820000
2013-02-21168.00168.00168.00168.001000168000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14162.00163.00162.00163.005000813000
2013-02-13169.00171.00164.00164.00220003620000
2013-02-12165.00169.00165.00169.002000334000
2013-02-08169.00169.00164.00164.0080001343000
2013-02-07164.00165.00164.00165.002000329000
2013-02-06165.00165.00161.00161.005000816000
2013-02-05163.00163.00163.00163.001000163000
2013-02-04162.00165.00162.00165.002000327000
2013-02-01162.00162.00162.00162.005000810000
2013-01-31164.00164.00164.00164.002000328000
2013-01-30164.00164.00164.00164.004000656000
2013-01-29162.00162.00162.00162.001000162000
2013-01-28165.00165.00161.00161.0080001302000
2013-01-25160.00164.00160.00164.00120001944000
2013-01-24162.00162.00161.00161.002000323000
2013-01-23162.00163.00162.00163.002000325000
2013-01-22163.00163.00163.00163.001000163000
2013-01-21162.00162.00162.00162.002000324000
2013-01-18160.00160.00160.00160.00150002400000
2013-01-17159.00159.00159.00159.001000159000
2013-01-16162.00162.00159.00159.0080001283000
2013-01-15162.00164.00162.00164.004000651000
2013-01-11160.00164.00159.00159.00260004195000
2013-01-10163.00171.00158.00158.00520008419000
2013-01-09167.00167.00167.00167.003000501000
2013-01-0800
2013-01-07161.00165.00161.00165.003000491000
2013-01-0400
2012-12-28158.00158.00158.00158.002000316000
2012-12-2700
2012-12-2600
2012-12-25160.00163.00158.00158.00160002576000
2012-12-21159.00159.00159.00159.002000318000
2012-12-2000
2012-12-1900
2012-12-18157.00157.00157.00157.001000157000
2012-12-17157.00157.00157.00157.001000157000
2012-12-14157.00157.00157.00157.001000157000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10160.00160.00160.00160.00140002240000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04160.00160.00160.00160.002000320000
2012-12-0300
2012-11-30165.00165.00165.00165.001000165000
2012-11-2900
2012-11-2800
2012-11-27165.00165.00165.00165.002000330000
2012-11-26164.00165.00164.00165.00130002140000
2012-11-2200
2012-11-21163.00163.00163.00163.001000163000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09160.00163.00160.00163.0080001298000
2012-11-0800
2012-11-07159.00159.00159.00159.001000159000
2012-11-0600
2012-11-0500
2012-11-02160.00160.00160.00160.001000160000
2012-11-01160.00160.00160.00160.001000160000
2012-10-3100
2012-10-3000
2012-10-29160.00160.00160.00160.001000160000
2012-10-2600
2012-10-25163.00163.00158.00162.00140002269000
2012-10-24162.00162.00162.00162.001000162000
2012-10-23162.00162.00162.00162.001000162000
2012-10-22165.00165.00162.00162.003000489000
2012-10-19162.00162.00162.00162.002000324000
2012-10-18166.00166.00166.00166.001000166000
2012-10-1700
2012-10-1600
2012-10-15165.00165.00165.00165.003000495000
2012-10-12168.00168.00167.00167.002000335000
2012-10-1100
2012-10-10169.00169.00169.00169.0060001014000
2012-10-0900
2012-10-0500
2012-10-04168.00169.00168.00169.00110001858000
2012-10-03169.00169.00169.00169.001000169000
2012-10-02170.00170.00170.00170.001000170000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26170.00170.00170.00170.001000170000
2012-09-25170.00170.00165.00170.00120002035000
2012-09-2400
2012-09-2100
2012-09-20168.00170.00168.00170.002000338000
2012-09-19168.00168.00168.00168.001000168000
2012-09-18168.00168.00168.00168.001000168000
2012-09-1400
2012-09-13169.00169.00169.00169.002000338000
2012-09-12173.00173.00173.00173.002000346000
2012-09-1100
2012-09-10170.00171.00170.00171.0070001191000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03168.00173.00168.00173.004000677000
2012-08-31170.00172.00170.00172.002000342000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27170.00170.00169.00169.004000677000
2012-08-24170.00172.00165.00165.00130002214000
2012-08-23172.00172.00170.00170.0070001199000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10175.00175.00170.00170.00120002075000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03172.00172.00172.00172.001000172000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25175.00175.00171.00173.00200003464000
2012-07-24178.00178.00178.00178.001000178000
2012-07-23175.00175.00175.00175.001000175000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13172.00172.00172.00172.001000172000
2012-07-1200
2012-07-11174.00177.00174.00177.0060001047000
2012-07-10179.00179.00179.00179.0080001432000
2012-07-0900

   ※ 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