[9375 東証1部] 近鉄エクスプレス 日足 時系列データ

[9375 東証1部] 近鉄エクスプレス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211938.001959.001933.001955.00113500221447900
2017-07-201939.001958.001931.001949.00164000319394900
2017-07-191935.001966.001920.001925.00278800539864500
2017-07-181899.001929.001888.001908.00191400365193900
2017-07-141880.001918.001874.001897.00261800496254900
2017-07-131905.001916.001869.001880.00177000333400800
2017-07-121898.001960.001887.001893.00271200516079700
2017-07-111848.001894.001848.001892.00223600420444100
2017-07-101867.001867.001834.001841.00255400471532700
2017-07-071857.001865.001845.001857.00225000417436600
2017-07-061904.001914.001862.001875.00289200543017600
2017-07-051901.001906.001875.001904.00397600752549600
2017-07-041966.001969.001902.001907.00391500754067100
2017-07-031975.001989.001943.001968.00247700486055500
2017-06-301953.001994.001941.001982.00248400491053700
2017-06-292005.002012.001984.001989.00147400293736900
2017-06-281969.002004.001965.001984.00163100324650300
2017-06-271988.002017.001982.001985.00212300423638500
2017-06-261967.001998.001948.001964.00347900684193100
2017-06-232004.002008.001982.001987.00232000461867600
2017-06-221982.002044.001982.002006.00482500973419400
2017-06-211930.002004.001915.001976.00295700581317500
2017-06-201915.001962.001911.001952.00301900587836200
2017-06-191899.001910.001875.001906.00230900438533200
2017-06-161822.001879.001808.001870.005475001013249700
2017-06-151845.001854.001808.001821.00290500530998700
2017-06-141860.001885.001848.001863.00239500446932700
2017-06-131823.001854.001815.001830.00205700377767700
2017-06-121817.001850.001816.001823.00175900321453400
2017-06-091815.001847.001810.001836.00155700285290400
2017-06-081826.001850.001811.001811.00236900433478300
2017-06-071810.001819.001796.001813.00208700377810500
2017-06-061817.001821.001794.001794.00167900302609100
2017-06-051806.001817.001794.001810.00114300206523200
2017-06-021750.001814.001750.001808.00280300504163700
2017-06-011722.001750.001722.001745.00242300422237800
2017-05-311679.001715.001679.001703.00218900373386000
2017-05-301695.001695.001669.001680.00144200242358500
2017-05-291700.001703.001675.001683.00150700254732600
2017-05-261710.001723.001683.001692.00157000266169700
2017-05-251675.001712.001673.001701.00215800366160300
2017-05-241641.001663.001622.001656.00202100333036500
2017-05-231682.001690.001630.001641.00412100678829300
2017-05-221680.001680.001653.001678.00172900288756300
2017-05-191691.001698.001643.001673.00327500545584300
2017-05-181680.001683.001654.001677.00198300331369300
2017-05-171702.001733.001697.001708.00209900360199000
2017-05-161702.001730.001697.001710.00267400457737900
2017-05-151715.001725.001693.001702.00240000409079800
2017-05-121740.001789.001675.001704.009568001643091600
2017-05-111824.001834.001800.001833.00212200386212700
2017-05-101820.001836.001806.001821.00227000413362000
2017-05-091810.001818.001797.001815.00127500230742200
2017-05-081796.001820.001791.001815.00151100273235400
2017-05-021760.001786.001756.001777.00125800223564600
2017-05-011724.001756.001702.001755.00154400268050300
2017-04-281727.001737.001714.001729.00154300266333900
2017-04-271700.001721.001687.001721.00191700327763300
2017-04-261681.001703.001681.001699.00134500228093300
2017-04-251647.001668.001641.001668.00119100197513100
2017-04-241638.001641.001621.001631.00109100177785100
2017-04-211618.001630.001611.001625.00131500213239200
2017-04-201624.001628.001610.001610.00145900235810100
2017-04-191604.001616.001594.001604.00150600242071400
2017-04-181620.001634.001605.001619.00111800181028300
2017-04-171601.001617.001588.001610.00136400218479000
2017-04-141599.001609.001588.001601.00124000198483800
2017-04-131628.001634.001596.001612.00200400322743800
2017-04-121646.001652.001635.001649.0089000146326300
2017-04-111663.001670.001651.001665.00129200214815000
2017-04-101657.001685.001655.001678.00166000278452700
2017-04-071645.001673.001641.001657.00202300335430300
2017-04-061652.001670.001626.001640.00180100295628900
2017-04-051655.001674.001651.001654.00158400262958900
2017-04-041675.001678.001632.001653.00218200360487200
2017-04-031688.001693.001663.001681.00119700201090400
2017-03-311710.001722.001678.001682.00238000404033700
2017-03-301697.001697.001665.001680.00306200515618500
2017-03-291714.001726.001684.001708.00297100505317500
2017-03-281700.001718.001695.001718.00241900413199300
2017-03-271714.001718.001684.001701.00181700309063700
2017-03-241734.001745.001714.001725.00153000264016400
2017-03-231727.001754.001727.001734.00190600330920100
2017-03-221743.001754.001714.001720.00193100332945100
2017-03-211768.001783.001760.001764.00120500213159500
2017-03-171780.001780.001762.001762.00132300233731600
2017-03-161752.001787.001744.001775.00137800244289200
2017-03-151768.001772.001749.001768.0082700145830900
2017-03-141789.001789.001769.001777.0066200117542500
2017-03-131792.001801.001775.001782.00151700270961700
2017-03-101790.001815.001770.001788.00253100452718000
2017-03-091797.001809.001766.001790.00293300526307300
2017-03-081788.001802.001767.001794.00235400421403700
2017-03-071775.001797.001765.001788.00177500316722100
2017-03-061762.001809.001762.001780.00252400448815500
2017-03-031751.001775.001739.001750.00138100241793400
2017-03-021741.001775.001740.001750.00170200298814200
2017-03-011731.001745.001714.001730.00204200352568300
2017-02-281716.001744.001712.001722.00158200273712200
2017-02-271712.001723.001681.001718.00229300391415600
2017-02-241738.001751.001711.001722.00229300396587000
2017-02-231744.001762.001734.001760.00333600583657100
2017-02-221707.001760.001707.001747.00354000616028600
2017-02-211723.001723.001668.001697.00402000677887600
2017-02-201700.001704.001691.001702.00143200243224400
2017-02-171692.001696.001665.001681.00231700389192700
2017-02-161695.001721.001690.001712.00190200324400600
2017-02-151704.001715.001696.001707.00172800294387300
2017-02-141699.001727.001687.001687.00267800455182400
2017-02-131725.001734.001692.001697.00385300659980900
2017-02-101724.001756.001687.001718.0014144002441581700
2017-02-091497.001509.001478.001497.00237900355659200
2017-02-081497.001510.001488.001497.00159500238376300
2017-02-071500.001500.001485.001496.00195800292046900
2017-02-061530.001530.001505.001511.00122000184429300
2017-02-031517.001529.001497.001510.00230700348230000
2017-02-021579.001579.001522.001525.00164400252573700
2017-02-011529.001578.001524.001567.00275100429041100
2017-01-311557.001570.001543.001560.00257600401870400
2017-01-301580.001593.001566.001585.00240600380451100
2017-01-271584.001600.001578.001592.00219200348672700
2017-01-261570.001588.001565.001567.00212500334663400
2017-01-251567.001583.001546.001558.00342500534289000
2017-01-241531.001543.001513.001537.00204500313875200
2017-01-231542.001550.001531.001531.00134700207197100
2017-01-201540.001563.001533.001562.00198800308539500
2017-01-191549.001571.001540.001561.00200300312095800
2017-01-181543.001562.001513.001560.00277900427518700
2017-01-171575.001575.001542.001543.00297100462327600
2017-01-161632.001633.001602.001603.00198400319971800
2017-01-131614.001644.001613.001632.00300800490567300
2017-01-121640.001640.001605.001614.00246000398366700
2017-01-111641.001665.001633.001642.00337600555002100
2017-01-101629.001657.001613.001621.00325300530132500
2017-01-061609.001633.001607.001620.00244000396228700
2017-01-051633.001635.001604.001621.00291600471445300
2017-01-041608.001644.001532.001641.00547600879231700
2016-12-301600.001635.001600.001621.00117100189880200
2016-12-291660.001660.001615.001617.00281300457938800
2016-12-281685.001688.001658.001665.00192300320693700
2016-12-271665.001695.001642.001685.00259800434772500
2016-12-261720.001726.001678.001682.00176200298559200
2016-12-221706.001718.001666.001711.00306600521260100
2016-12-211767.001777.001733.001739.00251500440843200
2016-12-201771.001777.001757.001771.00165200292591000
2016-12-191778.001788.001752.001771.00184400326022100
2016-12-161795.001817.001778.001812.00175500316518800
2016-12-151744.001797.001740.001773.00256000453475600
2016-12-141786.001786.001724.001740.00291100505942100
2016-12-131778.001783.001757.001780.00161300285648900
2016-12-121795.001796.001743.001758.00229700405152000
2016-12-091782.001811.001777.001800.00268400481688400
2016-12-081747.001760.001731.001748.00325900568121500
2016-12-071692.001763.001684.001759.00201000350028300
2016-12-061693.001711.001685.001696.00165300280458700
2016-12-051676.001707.001665.001693.00137000231166900
2016-12-021669.001703.001669.001689.00186000313928900
2016-12-011654.001711.001652.001674.00338000569446900
2016-11-301621.001638.001613.001623.00143300232830900
2016-11-291614.001646.001604.001622.00212000344030500
2016-11-281582.001619.001573.001611.00163000261288300
2016-11-251589.001598.001578.001589.00118200187706800
2016-11-241595.001598.001569.001590.00122200193775700
2016-11-221565.001580.001554.001575.00185800291407100
2016-11-211590.001597.001575.001582.00131400207966800
2016-11-181580.001598.001576.001583.00125300198516200
2016-11-171558.001575.001545.001564.00118000184378600
2016-11-161573.001576.001561.001575.00147200231091300
2016-11-151549.001574.001529.001536.00139300214834800
2016-11-141496.001543.001495.001534.00150000229007000
2016-11-111460.001494.001458.001470.00190200280393200
2016-11-101439.001475.001428.001443.00278200402604100
2016-11-091441.001462.001338.001355.00303200425756200
2016-11-081385.001399.001368.001393.00126500175124000
2016-11-071380.001392.001374.001381.0098900136817400
2016-11-041340.001361.001333.001356.00109900148293300
2016-11-021406.001406.001363.001370.00209300288061000
2016-11-011409.001414.001390.001413.00138300194189800
2016-10-311406.001450.001401.001430.00155500222009300
2016-10-281408.001417.001400.001405.00157800221895100
2016-10-271400.001406.001388.001401.0081400113794500
2016-10-261393.001402.001387.001394.00105700147490800
2016-10-251408.001421.001388.001393.00164200230097500
2016-10-241356.001386.001352.001386.00220700303638300
2016-10-211379.001381.001342.001348.00207000280310500
2016-10-201344.001388.001334.001379.00233400319919900
2016-10-191340.001347.001314.001323.00180600238884900
2016-10-181341.001344.001321.001332.00169000224958300
2016-10-171334.001355.001332.001339.00152600204949100
2016-10-141321.001334.001316.001324.00108900144147000
2016-10-131343.001357.001322.001326.00159000212234500
2016-10-121357.001371.001336.001339.00158500213196900
2016-10-111338.001399.001337.001387.00270200373879400
2016-10-071340.001353.001327.001334.00136800182741400
2016-10-061325.001357.001322.001348.00342300460246400
2016-10-051320.001334.001288.001313.00221800291350300
2016-10-041295.001324.001288.001320.00186900245154000
2016-10-031305.001326.001286.001288.00131500171048500
2016-09-301298.001309.001276.001303.00170400221205300
2016-09-291309.001332.001302.001315.00268300353279000
2016-09-281306.001315.001274.001278.00141600182342900
2016-09-271292.001314.001262.001310.00286800370836700
2016-09-261325.001325.001306.001307.00151300198524300
2016-09-231340.001341.001316.001325.00200500265805200
2016-09-211300.001341.001290.001338.00210400277071100
2016-09-201306.001329.001294.001298.00156900204741300
2016-09-161290.001323.001286.001320.00218100286506700
2016-09-151323.001323.001283.001286.00225900292081900
2016-09-141317.001339.001308.001325.00185300245614000
2016-09-131353.001353.001327.001332.00153100204647100
2016-09-121353.001365.001335.001340.00153700206550100
2016-09-091342.001373.001338.001370.00188400255809800
2016-09-081341.001347.001329.001341.00120600161553200
2016-09-071317.001339.001306.001337.00199700264927400
2016-09-061307.001330.001302.001328.00140200185196700
2016-09-051313.001322.001306.001308.00183200240774500
2016-09-021288.001293.001272.001289.00124200159877000
2016-09-011262.001285.001259.001285.00158600202815500
2016-08-311242.001258.001234.001258.00294400367963600
2016-08-301227.001242.001218.001239.00449400555210700
2016-08-291207.001233.001203.001233.00250200305981800
2016-08-261184.001200.001174.001193.00297000354108300
2016-08-251200.001201.001184.001192.00151700180808600
2016-08-241184.001197.001177.001190.00151600180130000
2016-08-231172.001183.001164.001173.00239900280885200
2016-08-221176.001190.001157.001180.00236600278037400
2016-08-191187.001193.001176.001182.00210800249146000
2016-08-181196.001204.001174.001176.00343700407942000
2016-08-171183.001220.001176.001216.00438700527811700
2016-08-161195.001209.001185.001187.00430000513726200
2016-08-151223.001224.001190.001194.00463800556470200
2016-08-121237.001243.001212.001223.00802300982346000
2016-08-101235.001259.001204.001236.0012712001559727200
2016-08-091475.001490.001465.001488.00272200403086900
2016-08-081433.001469.001417.001461.00296700430793000
2016-08-051407.001423.001388.001412.00190700268962500
2016-08-041338.001414.001336.001409.00283300393197500
2016-08-031365.001374.001322.001330.00215900288948000
2016-08-021395.001407.001377.001381.00122800170487900
2016-08-011425.001435.001402.001407.00207700294037300
2016-07-291396.001445.001380.001440.00175100246999300
2016-07-281402.001410.001378.001396.00193000268907500
2016-07-271393.001440.001387.001432.00234500332852400
2016-07-261430.001432.001380.001392.00376600526746100
2016-07-251432.001463.001425.001449.00286000413407000
2016-07-221397.001431.001393.001412.00247400350614100
2016-07-211445.001478.001409.001423.00291300419389200
2016-07-201384.001391.001360.001387.00210900291180100
2016-07-191397.001418.001377.001384.00288200401383300
2016-07-151400.001407.001371.001383.00292500406422100

   ※ 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