[9370 東証1部] 郵船ロジスティクス 日足 時系列データ

[9370 東証1部] 郵船ロジスティクス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241220.001229.001207.001225.007540091844600
2017-02-231218.001242.001206.001240.004620056778600
2017-02-221210.001215.001191.001215.003900047148900
2017-02-211179.001208.001173.001205.004660055751600
2017-02-201166.001177.001165.001177.002160025315000
2017-02-171182.001183.001162.001165.003800044439500
2017-02-161211.001211.001176.001190.004970059083000
2017-02-151206.001217.001200.001216.005160062481100
2017-02-141190.001218.001183.001185.006240074641900
2017-02-131194.001203.001183.001194.005090060737700
2017-02-101137.001190.001135.001185.0088400103545300
2017-02-091137.001137.001103.001109.0094900105552000
2017-02-081138.001148.001127.001147.003140035817400
2017-02-071155.001155.001134.001135.003700042208800
2017-02-061167.001167.001135.001163.00103600119124800
2017-02-031191.001199.001157.001159.004490052476300
2017-02-021175.001250.001173.001191.00175200211476700
2017-02-011104.001203.001104.001175.00211700247038600
2017-01-311150.001167.001096.001121.00138000154174500
2017-01-301182.001182.001152.001155.00116600135121100
2017-01-271189.001200.001179.001188.005410064287100
2017-01-261177.001187.001174.001182.004270050438200
2017-01-251170.001177.001157.001162.005260061214300
2017-01-241170.001180.001159.001159.003510040859300
2017-01-231185.001198.001174.001181.003060036285900
2017-01-201195.001204.001187.001199.003850046149100
2017-01-191192.001213.001187.001206.005710068775000
2017-01-181175.001192.001158.001178.0097300114155600
2017-01-171193.001195.001179.001181.006660078961600
2017-01-161165.001214.001165.001198.00115600138463700
2017-01-131155.001173.001149.001165.004390051133400
2017-01-121188.001189.001149.001167.008000093292600
2017-01-111178.001195.001178.001188.0087100103310000
2017-01-101227.001234.001201.001208.0091400110920800
2017-01-061234.001244.001232.001234.003410042199600
2017-01-051262.001270.001247.001254.005040063306700
2017-01-041230.001265.001221.001265.003840048058500
2016-12-301226.001234.001210.001217.004270052078900
2016-12-291283.001283.001228.001239.006630082647600
2016-12-281275.001297.001272.001290.006360082010200
2016-12-271275.001285.001261.001269.006020076521000
2016-12-261270.001285.001257.001275.0080200102332800
2016-12-221250.001281.001249.001271.00104900132724300
2016-12-211249.001260.001238.001246.007000087108800
2016-12-201242.001252.001231.001249.005840072479500
2016-12-191266.001266.001231.001247.00112500140419100
2016-12-161281.001286.001254.001284.00112500143305100
2016-12-151233.001295.001230.001274.00161600204919600
2016-12-141223.001228.001193.001220.00140500170250500
2016-12-131239.001239.001206.001221.0091500111652300
2016-12-121282.001282.001217.001244.00108300135033600
2016-12-091260.001289.001253.001282.0095900122262600
2016-12-081299.001311.001251.001275.00204900261900800
2016-12-071203.001224.001192.001216.0095600115773900
2016-12-061206.001210.001186.001203.006800081519500
2016-12-051171.001197.001156.001191.007990094714100
2016-12-021170.001180.001156.001174.005720066966200
2016-12-011133.001179.001132.001167.00116000135172600
2016-11-301099.001121.001099.001114.007740086142200
2016-11-291122.001122.001086.001096.005880064408400
2016-11-281113.001125.001040.001122.005830064679300
2016-11-251110.001123.001105.001117.004220047040400
2016-11-241100.001109.001090.001105.005240057742600
2016-11-221079.001098.001071.001097.005590061043200
2016-11-211081.001086.001076.001079.003700039988800
2016-11-181070.001082.001064.001080.005750061857700
2016-11-171063.001067.001051.001067.002160022913800
2016-11-161042.001073.001042.001073.004700049915900
2016-11-151053.001060.001035.001042.004970051800000
2016-11-141004.001063.001004.001056.008380087481100
2016-11-111004.001015.00997.001002.006810068470200
2016-11-10998.001009.00984.001004.00101400101381500
2016-11-091002.001011.00935.00949.009410090755400
2016-11-081015.001015.00989.00991.005730057068700
2016-11-071000.001027.00979.001022.00104800105345300
2016-11-04985.00988.00969.00985.008740085627100
2016-11-021022.001031.00985.00990.00155800155246000
2016-11-011063.001069.001016.001052.008290086525100
2016-10-311120.001150.001070.001070.00113100124646600
2016-10-281105.001111.001101.001105.006670073772600
2016-10-271110.001117.001100.001103.003590039743500
2016-10-261123.001123.001095.001102.005430060021100
2016-10-251106.001135.001106.001127.0094300105918100
2016-10-241078.001102.001073.001102.005560060604400
2016-10-211060.001084.001058.001077.007370079186700
2016-10-201030.001051.001025.001049.007320076358500
2016-10-191015.001035.001015.001027.004470045859400
2016-10-181017.001023.001014.001019.004100041771200
2016-10-171020.001027.001018.001021.002790028510500
2016-10-141012.001025.001004.001021.006830069561200
2016-10-131014.001020.001005.001016.005400054841600
2016-10-121006.001023.001001.001010.007540076500600
2016-10-111013.001027.001008.001011.007670077910100
2016-10-071010.001015.001006.001013.002260022840500
2016-10-061000.001023.001000.001015.008920090475000
2016-10-05993.00998.00983.00994.007070070254100
2016-10-04984.00991.00980.00990.005290052235700
2016-10-03991.00996.00978.00985.004130040751800
2016-09-30986.00986.00962.00976.009960097018200
2016-09-29993.001006.00986.00992.009670096110300
2016-09-281002.001010.00988.00993.005660056184400
2016-09-27996.001021.00983.001019.009190092198500
2016-09-261023.001030.001006.001010.006480065755400
2016-09-231008.001024.00993.001023.007750078669100
2016-09-21968.00997.00967.00993.00130600127833800
2016-09-20995.001001.00977.00983.006730066497200
2016-09-161000.001004.00988.00997.006730066912200
2016-09-151007.001007.00990.00995.004770047535600
2016-09-141012.001025.001009.001010.004450045184200
2016-09-131020.001032.001013.001023.007430076029300
2016-09-121010.001023.001003.001011.004690047366100
2016-09-091016.001038.001015.001023.00106100108822600
2016-09-081037.001046.001032.001039.003870040272200
2016-09-071023.001042.001013.001034.008300085805600
2016-09-061040.001040.001010.001024.008000081861600
2016-09-051046.001051.001036.001038.005010052354500
2016-09-021035.001043.001026.001032.004110042466400
2016-09-011027.001042.001018.001034.00115800119395600
2016-08-311000.001029.00999.001026.00125900128404700
2016-08-301000.001006.00997.00997.004010040088400
2016-08-29982.001017.00982.001009.009820098934900
2016-08-26989.00989.00974.00981.006510063888300
2016-08-25995.00999.00985.00989.002160021376300
2016-08-24984.00998.00983.00993.007370073153300
2016-08-23985.00989.00973.00975.003180031130200
2016-08-22979.00993.00979.00989.007800076931000
2016-08-19974.00986.00970.00978.003980038932400
2016-08-18974.00991.00965.00972.008800086079500
2016-08-17975.00984.00969.00980.008400082081500
2016-08-16988.00991.00978.00979.009320091585900
2016-08-151006.001006.00978.00979.00152000149660400
2016-08-121025.001039.001017.001033.004780049293500
2016-08-101051.001051.001022.001025.006010061989600
2016-08-091055.001057.001040.001050.005350056236400
2016-08-081029.001079.001015.001047.00120200126475200
2016-08-051002.001022.001002.001011.008220083115200
2016-08-041023.001029.001005.001014.00110500112177900
2016-08-031063.001064.001029.001029.0099300103238500
2016-08-021103.001105.001077.001078.006940075545000
2016-08-011145.001148.001108.001119.008240092785500
2016-07-291146.001168.001106.001138.007010079451300
2016-07-281179.001206.001146.001146.0094400110450400
2016-07-271158.001175.001148.001164.0086100100234200
2016-07-261160.001160.001126.001128.008760099829600
2016-07-251111.001170.001108.001160.00207100237073900
2016-07-221100.001113.001082.001101.006330069614200
2016-07-211149.001149.001104.001111.005570062789400
2016-07-201141.001146.001102.001132.007610085586800
2016-07-191129.001163.001129.001151.008560097934900
2016-07-151122.001152.001117.001144.007330083352800
2016-07-141083.001116.001076.001114.007280080260500
2016-07-131078.001110.001075.001083.00135700147808000
2016-07-121002.001056.001002.001054.006230065018200
2016-07-11967.001005.00967.00989.007020069642500
2016-07-08953.00965.00947.00947.003760035887700
2016-07-07987.001005.00958.00962.006940067578600
2016-07-06999.001009.00979.001006.005220051885000
2016-07-051013.001025.00998.001019.002370024061900
2016-07-04989.001020.00981.001018.003160031758500
2016-07-011016.001027.00988.00994.009750097547600
2016-06-301026.001030.001008.001016.008740089185700
2016-06-29989.001020.00981.001013.007970079814200
2016-06-28975.00994.00962.00978.009700094723400
2016-06-271021.001031.00967.00975.008170080540000
2016-06-241097.001100.00985.001011.00101100103156600
2016-06-231039.001075.001023.001069.006840071986600
2016-06-221089.001089.001042.001062.003540037507100
2016-06-211080.001098.001078.001094.006370069423000
2016-06-201033.001085.001018.001080.00101700106912000
2016-06-171069.001089.00982.00982.00116000120102500
2016-06-161097.001097.001055.001059.0095300101794100
2016-06-151091.001116.001073.001101.007150078768600
2016-06-141126.001128.001085.001096.0099000108812000
2016-06-131145.001147.001130.001143.006550074624700
2016-06-101151.001192.001138.001160.00120200138984300
2016-06-091148.001149.001125.001138.005720065250900
2016-06-081116.001121.001104.001120.002290025559400
2016-06-071093.001120.001091.001116.004800053251800
2016-06-061101.001101.001083.001094.004350047539300
2016-06-031109.001134.001106.001114.005490061174600
2016-06-021144.001166.001112.001116.004780053901900
2016-06-011158.001160.001144.001150.004980057369000
2016-05-311171.001178.001157.001175.006240072995700
2016-05-301144.001174.001144.001171.003510040763300
2016-05-271155.001163.001110.001134.006960079110400
2016-05-261155.001167.001152.001155.003290038144800
2016-05-251163.001167.001150.001155.002680031046400
2016-05-241142.001159.001140.001149.003790043547600
2016-05-231151.001169.001131.001142.003890044383000
2016-05-201145.001150.001134.001140.002750031366600
2016-05-191145.001169.001144.001153.004310049819700
2016-05-181129.001146.001125.001139.004440050481300
2016-05-171109.001141.001109.001139.003980044912300
2016-05-161100.001124.001100.001120.003790042278200
2016-05-131135.001135.001098.001100.008700096387000
2016-05-121115.001135.001102.001135.005520061833200
2016-05-111113.001125.001102.001121.007760086623100
2016-05-101102.001125.001093.001098.00118200130718000
2016-05-091140.001145.001102.001107.00112700125603000
2016-05-061158.001158.001103.001140.00132000149625000
2016-05-021253.001260.001173.001173.00166600198313100
2016-04-281332.001364.001292.001298.006470085755500
2016-04-271343.001352.001325.001331.003980053157900
2016-04-261376.001379.001328.001331.004620062044400
2016-04-251396.001398.001354.001376.00163400224392500
2016-04-221381.001397.001366.001396.003600049737700
2016-04-211381.001394.001365.001392.004190057882400
2016-04-201313.001379.001303.001354.0082200110968400
2016-04-191309.001325.001295.001303.003820050035500
2016-04-181274.001288.001260.001275.003380043116600
2016-04-151314.001321.001282.001284.004600059718900
2016-04-141316.001340.001300.001333.004970065912300
2016-04-131280.001291.001261.001287.004010051345600
2016-04-121262.001297.001262.001267.004070051786700
2016-04-111292.001292.001247.001266.003310041862900
2016-04-081259.001317.001247.001300.005510070628200
2016-04-071244.001293.001244.001285.006860087666500
2016-04-061263.001278.001231.001244.006830085657600
2016-04-051303.001319.001258.001264.007090090581700
2016-04-041314.001352.001284.001301.00123400161966400
2016-04-011326.001326.001280.001289.00124100161027800
2016-03-311328.001341.001309.001309.004410058226900
2016-03-301333.001338.001318.001327.005020066579600
2016-03-291315.001334.001303.001329.005760076070400
2016-03-281285.001333.001285.001320.00136600177426600
2016-03-251290.001290.001273.001284.004200053932900
2016-03-241280.001301.001266.001275.005290067653600
2016-03-231321.001325.001271.001276.004510058396300
2016-03-221299.001322.001289.001319.00106400139065500
2016-03-181254.001269.001237.001265.005700071381300
2016-03-171264.001293.001246.001262.004590058109200
2016-03-161280.001282.001262.001264.004360055413200
2016-03-151306.001307.001285.001292.003190041371500
2016-03-141282.001319.001282.001306.005870076598700
2016-03-111285.001288.001250.001271.007740098503800
2016-03-101230.001270.001229.001265.00110200138593900
2016-03-091198.001223.001182.001214.0086700104390500
2016-03-081221.001237.001181.001205.007170086365000
2016-03-071258.001263.001223.001233.005720070754000
2016-03-041214.001256.001213.001244.007490092649300
2016-03-031201.001235.001189.001235.006420078140500
2016-03-021205.001226.001205.001212.006320076804100
2016-03-011182.001200.001159.001187.008380098776200
2016-02-291210.001249.001181.001181.00144900176067500
2016-02-261221.001231.001188.001197.00141100169315800
2016-02-251192.001242.001192.001221.00121300148140100
2016-02-241184.001229.001184.001205.004460053867200
2016-02-231204.001219.001187.001196.008100097281700
2016-02-221185.001232.001185.001204.007010084762700
2016-02-191210.001212.001189.001193.0096100115268600

   ※ 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