[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 
2017-06-231008.001012.001001.001007.007040070757300
2017-06-221009.001013.001000.001011.009030090937400
2017-06-211016.001018.001007.001009.005880059496000
2017-06-201021.001028.001017.001020.007910080861800
2017-06-191038.001038.001016.001017.00100100102281500
2017-06-161009.001047.001008.001032.00378600390283300
2017-06-15998.001008.00996.001003.00120400120494700
2017-06-141008.001015.001005.001005.008260083407300
2017-06-131002.001004.00995.001004.008240082450600
2017-06-121005.001008.00998.001002.009290092987200
2017-06-091004.001013.001000.001004.007740077751200
2017-06-081022.001022.001003.001007.005830058935900
2017-06-071004.001015.00999.001012.006760068056200
2017-06-061028.001029.001000.001003.00200800202272700
2017-06-051034.001042.001022.001031.00124300128215600
2017-06-021019.001037.001016.001034.00135800139760100
2017-06-011003.001019.001003.001013.00101300102621600
2017-05-311007.001011.001000.001003.008650086873000
2017-05-301009.001010.001000.001007.006850068818600
2017-05-291003.001016.001002.001009.00104200105286800
2017-05-261011.001018.001003.001003.009500095687000
2017-05-251007.001015.001000.001005.00210700211763100
2017-05-241022.001024.001005.001007.00100500101729500
2017-05-231010.001016.001006.001014.00111600112992300
2017-05-221027.001029.001008.001010.00183400185672900
2017-05-191026.001033.001011.001024.00219500224547700
2017-05-181027.001033.001018.001026.00100600103221000
2017-05-171084.001085.001047.001050.00174400184064200
2017-05-161118.001125.001093.001095.00109900121265100
2017-05-151123.001131.001104.001106.007370082175400
2017-05-121165.001165.001133.001143.00137100156910100
2017-05-111130.001164.001130.001160.00118400136148400
2017-05-101135.001140.001120.001127.007580085631700
2017-05-091129.001152.001129.001140.00147400167891200
2017-05-081140.001145.001124.001124.00111800126522000
2017-05-021088.001168.001087.001129.00421400475855500
2017-05-011073.001092.001030.001081.00360500381470000
2017-04-281081.001109.001023.001061.00172200182354400
2017-04-271088.001094.001081.001081.00111100120664100
2017-04-261106.001107.001095.001102.005620061938900
2017-04-251074.001095.001074.001087.0092100100235700
2017-04-241081.001082.001069.001076.005030054136700
2017-04-211058.001070.001052.001066.004960052616900
2017-04-201054.001060.001043.001053.003860040705400
2017-04-191058.001059.001042.001051.008670091145000
2017-04-181072.001082.001057.001066.005100054308600
2017-04-171055.001076.001054.001063.004840051453600
2017-04-141057.001061.001053.001053.004060042870200
2017-04-131060.001077.001053.001073.008610091779800
2017-04-121076.001083.001068.001080.005230056245700
2017-04-111065.001088.001059.001082.009080097727600
2017-04-101054.001065.001048.001063.00101200107338800
2017-04-071049.001059.001042.001045.00176400184838000
2017-04-061075.001083.001050.001050.00160300169794800
2017-04-051106.001112.001084.001089.00102000111577900
2017-04-041105.001112.001081.001103.00148700163079100
2017-04-031126.001131.001110.001117.00149600167849300
2017-03-311110.001136.001110.001121.00231600260908800
2017-03-301119.001126.001106.001106.00110500123431900
2017-03-291133.001137.001124.001128.0090200102004200
2017-03-281114.001153.001114.001149.00310700352172600
2017-03-271119.001135.001104.001120.00234100261791500
2017-03-241150.001159.001120.001149.00142200162870500
2017-03-231167.001174.001157.001161.00100800117376800
2017-03-221173.001179.001161.001167.0085800100079100
2017-03-211188.001195.001178.001188.004010047634500
2017-03-171188.001205.001187.001203.007940095108100
2017-03-161193.001204.001177.001197.006620079048200
2017-03-151219.001219.001203.001205.002480029982100
2017-03-141227.001227.001214.001218.004630056413000
2017-03-131230.001237.001221.001228.003210039450700
2017-03-101238.001240.001222.001231.0085400105212100
2017-03-091213.001229.001201.001210.005450066289600
2017-03-081205.001212.001189.001201.006800081680600
2017-03-071183.001212.001183.001205.00127800153520200
2017-03-061198.001204.001183.001197.00118000141069600
2017-03-031230.001238.001220.001229.006630081454100
2017-03-021244.001244.001225.001228.005680070012200
2017-03-011247.001247.001211.001223.006970085505500
2017-02-281214.001274.001214.001247.00152300191016400
2017-02-271219.001222.001180.001198.006130073591900
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

   ※ 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