[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 
2017-12-151494.001497.001490.001492.00113100168800600
2017-12-141494.001514.001493.001499.0088600132893400
2017-12-131493.001495.001490.001492.00112700168178200
2017-12-121493.001498.001489.001492.00120200179404000
2017-12-111498.001501.001498.001501.00380000569464300
2017-12-081498.001503.001498.001501.00256700384870600
2017-12-071499.001501.001498.001498.00210100314918800
2017-12-061498.001501.001498.001498.00297300445505600
2017-12-051497.001499.001497.001499.005920088667100
2017-12-041498.001499.001497.001497.00156900235006400
2017-12-011498.001500.001497.001498.00257400385596300
2017-11-301498.001499.001497.001497.00447100669661200
2017-11-291498.001499.001497.001497.00140400210304100
2017-11-281497.001499.001497.001498.00144900217095300
2017-11-271498.001499.001497.001497.00142800213898700
2017-11-241498.001498.001497.001497.00380400569676200
2017-11-221498.001498.001497.001497.00234900351739600
2017-11-211498.001498.001497.001497.00311300466163000
2017-11-201498.001499.001498.001498.00232700348643300
2017-11-171499.001499.001498.001498.00305900458386900
2017-11-161498.001499.001498.001498.00228700342650900
2017-11-151498.001499.001498.001498.00349800524119600
2017-11-141498.001499.001497.001497.00438300656396900
2017-11-131497.001498.001497.001497.00373700559557400
2017-11-101497.001499.001497.001498.007646001144899100
2017-11-091497.001499.001497.001497.009510001424168400
2017-11-081497.001498.001497.001497.00420800630064400
2017-11-071497.001498.001497.001497.00346900519366400
2017-11-061497.001498.001497.001497.00501900751503000
2017-11-021496.001498.001496.001496.008537001277635300
2017-11-011498.001513.001496.001497.0018802002815615900
2017-10-311016.001318.001012.001318.00168500210892600
2017-10-301023.001025.001010.001018.00175300178006300
2017-10-271012.001021.001007.001020.00121400123289500
2017-10-261015.001017.001008.001011.00133600135236900
2017-10-251026.001036.001012.001015.00325600331904300
2017-10-241040.001040.001029.001036.007690079499000
2017-10-231041.001042.001029.001037.007460077301600
2017-10-201029.001034.001020.001026.006950071381900
2017-10-191034.001038.001026.001029.007640078762900
2017-10-181049.001049.001036.001039.004470046492000
2017-10-171053.001054.001044.001048.008130085169400
2017-10-161048.001054.001044.001045.005730060072600
2017-10-131059.001063.001045.001047.006830071802400
2017-10-121062.001072.001059.001062.006760071927200
2017-10-111063.001066.001055.001059.003890041220100
2017-10-101076.001079.001059.001064.006980074402800
2017-10-061077.001087.001071.001076.006250067291800
2017-10-051080.001098.001073.001076.00104400113181800
2017-10-041083.001092.001080.001085.00124100134716900
2017-10-031055.001086.001051.001085.00233200250472000
2017-10-021029.001052.001029.001044.00129900135799400
2017-09-291047.001047.001026.001027.00109300112900000
2017-09-281030.001055.001028.001055.00229200239633000
2017-09-271014.001030.001007.001026.00152000154693200
2017-09-261016.001016.001012.001014.00107000108483500
2017-09-251016.001022.001013.001016.007890080350000
2017-09-221014.001020.001009.001014.00112700114198500
2017-09-211015.001022.001009.001012.00119500121225800
2017-09-201011.001017.001005.001011.00158300160056800
2017-09-191008.001018.001004.001006.00192300194249500
2017-09-151001.001001.00996.001001.00216600216421000
2017-09-141015.001015.001002.001002.004600046253600
2017-09-131019.001019.001001.001007.006700067713500
2017-09-121010.001018.00998.001015.00109500110836000
2017-09-111008.001009.00998.001000.00137200137419400
2017-09-081000.001003.00996.00997.008580085683500
2017-09-071000.001007.00997.001000.00107700107890300
2017-09-06994.001004.00986.001000.00115900115466200
2017-09-051016.001016.00994.00994.00145900145910200
2017-09-041030.001034.001005.001011.009310094305300
2017-09-011046.001050.001032.001037.005760059752400
2017-08-311052.001052.001040.001041.005240054725500
2017-08-301036.001053.001033.001052.007000073129800
2017-08-291037.001039.001021.001033.005240053940700
2017-08-281027.001041.001027.001038.004220043701000
2017-08-251017.001030.001013.001027.005190053180900
2017-08-241016.001022.001014.001015.004340044104800
2017-08-231027.001028.001017.001020.007520076799100
2017-08-221032.001036.001024.001027.006150063282600
2017-08-211046.001046.001030.001036.004330044847300
2017-08-181038.001053.001028.001045.0098500102389900
2017-08-171045.001057.001042.001052.006770071128500
2017-08-161037.001048.001037.001045.007590079244400
2017-08-151027.001038.001027.001036.009010093125900
2017-08-141017.001025.001017.001020.00110600112820600
2017-08-101021.001029.001020.001025.004080041802100
2017-08-091020.001024.001014.001021.00109800111756200
2017-08-081027.001032.001022.001028.003740038372600
2017-08-071030.001042.001030.001033.008270085587500
2017-08-041022.001027.001019.001026.003750038381800
2017-08-031025.001026.001019.001022.006670068095800
2017-08-021031.001037.001026.001027.00142900147114700
2017-08-011004.001035.001004.001028.00355800364877700
2017-07-311022.001026.00997.001000.00224700226234900
2017-07-281017.001022.001007.001021.00138500140898900
2017-07-271014.001024.001011.001015.00133800136423500
2017-07-261020.001021.001009.001014.00108300109840300
2017-07-251019.001021.001014.001020.005220053147700
2017-07-241010.001019.001005.001019.009320094330000
2017-07-211022.001022.001010.001015.00103200104593900
2017-07-201018.001022.001015.001022.004960050539900
2017-07-191021.001022.001016.001021.005950060649000
2017-07-181012.001028.001009.001021.00123000125418300
2017-07-141007.001014.001003.001011.009010090929800
2017-07-131011.001011.001001.001003.009330093632100
2017-07-121008.001009.001003.001009.005700057378900
2017-07-111008.001014.001003.001009.009130092056900
2017-07-101010.001014.001006.001007.007770078455000
2017-07-071012.001012.001001.001003.00187900188817200
2017-07-061033.001033.001012.001014.00127400129688800
2017-07-051026.001040.001012.001033.00161400165964700
2017-07-041046.001049.001022.001025.00113800117565900
2017-07-031042.001047.001026.001043.009610099897300
2017-06-301037.001053.001030.001037.00120000125028900
2017-06-291033.001045.001030.001044.0098900102753500
2017-06-281017.001033.001012.001022.008730089453200
2017-06-271012.001024.001012.001017.005950060553000
2017-06-261007.001016.001005.001008.006230062995500
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

   ※ 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。 

Twitter