[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 
2017-03-241734.001745.001714.001725.00153000264016400
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
2016-07-141357.001370.001337.001370.00189900258360200
2016-07-131375.001382.001346.001351.00264400360150400
2016-07-121305.001371.001305.001346.00362500489546300
2016-07-111225.001288.001215.001276.00197600249937100
2016-07-081201.001227.001201.001213.00164300199943800
2016-07-071196.001220.001185.001193.00166700199459900
2016-07-061227.001234.001196.001213.00205100247434400
2016-07-051244.001252.001228.001246.00126200156608900
2016-07-041250.001259.001232.001249.00128200159886900
2016-07-011272.001274.001234.001253.00163400204502400
2016-06-301257.001273.001226.001235.00204000253423900
2016-06-291221.001253.001206.001240.00181700224809700
2016-06-281190.001218.001171.001202.00140400167778300
2016-06-271246.001256.001191.001206.00406900492330700
2016-06-241331.001343.001212.001225.00541300685268800
2016-06-231275.001315.001265.001312.00189400245369500
2016-06-221291.001291.001264.001278.00154100196606300
2016-06-211297.001298.001272.001289.00230600297102200
2016-06-201265.001290.001261.001273.00164400209425100
2016-06-171280.001288.001248.001257.00511600646239800
2016-06-161268.001286.001251.001265.00352400446916600
2016-06-151241.001277.001235.001267.00495900625781100
2016-06-141329.001331.001247.001266.00461300592010200
2016-06-131389.001389.001345.001346.00275800374290800
2016-06-101408.001457.001396.001431.00624200892794100
2016-06-091364.001406.001363.001378.00466000642599900
2016-06-081353.001372.001348.001364.00259700353724900
2016-06-071313.001359.001313.001352.00275100370106300
2016-06-061320.001325.001303.001313.00238800312960100
2016-06-031351.001365.001324.001339.00276500370658100
2016-06-021400.001400.001352.001353.00232600317573100
2016-06-011414.001445.001403.001416.00172900245861000
2016-05-311407.001428.001402.001414.00189600268449900
2016-05-301401.001418.001396.001411.00104900147770200
2016-05-271404.001419.001397.001402.00221500312049100
2016-05-261382.001413.001381.001389.00187900262626700
2016-05-251369.001378.001355.001366.00250600342446100
2016-05-241376.001397.001367.001372.00184700254456800
2016-05-231370.001385.001365.001376.00249000341981300
2016-05-201387.001400.001358.001370.00293300401970400
2016-05-191411.001446.001380.001386.00287400402399200
2016-05-181402.001414.001381.001394.00272500380362600
2016-05-171376.001422.001376.001407.00293700411364100
2016-05-161441.001459.001385.001388.00373500524392300
2016-05-131529.001529.001435.001458.00469500686558200
2016-05-121389.001580.001380.001540.007325001079608000
2016-05-111389.001448.001389.001440.00382300541658000
2016-05-101347.001380.001333.001374.00245200335112200
2016-05-091363.001373.001349.001350.00161900219668300
2016-05-061376.001388.001343.001361.00176200238991300
2016-05-021406.001435.001351.001358.00430000590779100
2016-04-281515.001532.001451.001454.00248400368351700
2016-04-271489.001505.001477.001498.00214100319754700
2016-04-261489.001493.001452.001469.00216000317869100
2016-04-251538.001544.001501.001510.00181200274206600
2016-04-221470.001535.001465.001531.00389600587080700
2016-04-211468.001486.001457.001480.00245000360995500
2016-04-201450.001459.001427.001436.00181100260300200
2016-04-191412.001441.001410.001423.00220400313645300
2016-04-181382.001387.001359.001382.00285800393434800
2016-04-151442.001454.001424.001425.00234300336309500
2016-04-141429.001472.001422.001472.00263600383715100
2016-04-131392.001418.001367.001399.00403500562745000
2016-04-121350.001387.001346.001376.00233000319943500
2016-04-111388.001400.001336.001357.00155200210878800
2016-04-081328.001407.001324.001390.00352200482520500
2016-04-071347.001360.001320.001330.00253500338317800
2016-04-061350.001364.001328.001341.00293600394454900
2016-04-051396.001398.001358.001360.00278800382760500
2016-04-041427.001443.001386.001397.00510400718333300
2016-04-011492.001500.001431.001438.00296000432724100
2016-03-311494.001512.001492.001496.00235800353763000
2016-03-301541.001543.001489.001493.00251300377922800
2016-03-291540.001558.001523.001544.00298300459594900
2016-03-281545.001565.001531.001563.00371300576372500
2016-03-251516.001534.001514.001529.00231000352098300
2016-03-241535.001547.001504.001512.00265200401253900
2016-03-231600.001600.001532.001538.00214600333778300
2016-03-221556.001609.001553.001583.00262400414288200
2016-03-181560.001580.001531.001541.00263300407251800
2016-03-171592.001622.001557.001573.00236500374326900

   ※ 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