[9384 東証1部] 内外トランスライン 日足 時系列データ

[9384 東証1部] 内外トランスライン (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161724.001739.001719.001728.001020017616700
2017-10-131703.001723.001695.001716.001360023248200
2017-10-121703.001709.001701.001701.00600010231000
2017-10-111717.001717.001689.001703.00980016662600
2017-10-101662.001715.001658.001713.001920032601200
2017-10-061660.001673.001651.001665.00710011803100
2017-10-051683.001683.001662.001662.00900015029100
2017-10-041689.001690.001675.001683.001140019173500
2017-10-031679.001699.001678.001689.00930015680500
2017-10-021708.001712.001658.001678.002200036947400
2017-09-291704.001710.001667.001708.001460024742200
2017-09-281704.001724.001645.001708.003260055220700
2017-09-271649.001744.001646.001728.003850065437400
2017-09-261597.001645.001597.001616.004170067580700
2017-09-251582.001599.001579.001584.002770043941200
2017-09-221565.001576.001543.001553.001170018220500
2017-09-211550.001565.001548.001560.001650025675300
2017-09-201548.001548.001535.001542.00920014195500
2017-09-191530.001549.001525.001547.001760027130800
2017-09-151487.001520.001487.001520.001490022447000
2017-09-141500.001500.001488.001493.00750011203100
2017-09-131502.001504.001491.001494.00940014062500
2017-09-121507.001516.001493.001501.001760026481700
2017-09-111455.001535.001455.001507.004120061884400
2017-09-081451.001462.001448.001453.001500021796800
2017-09-071448.001457.001434.001449.001550022450300
2017-09-061362.001435.001303.001425.002920040044200
2017-09-051444.001452.001372.001381.002120029692900
2017-09-041427.001447.001416.001445.001360019447900
2017-09-011433.001450.001431.001448.001550022386600
2017-08-311440.001453.001424.001424.001680024214400
2017-08-301430.001440.001417.001440.00900012897700
2017-08-291423.001438.001417.001428.00810011562000
2017-08-281420.001442.001417.001442.00750010709500
2017-08-251437.001444.001409.001411.001240017627600
2017-08-241423.001440.001423.001437.00880012612800
2017-08-231426.001426.001409.001418.00840011896500
2017-08-221406.001423.001405.001407.001750024673400
2017-08-211391.001447.001380.001423.001880026661900
2017-08-181348.001383.001345.001380.00840011474100
2017-08-171378.001381.001345.001369.001150015728000
2017-08-161380.001393.001379.001383.0052007206800
2017-08-151348.001380.001348.001374.00820011216100
2017-08-141381.001382.001341.001347.001680022875300
2017-08-101401.001412.001389.001409.001060014835600
2017-08-091448.001448.001387.001401.002380033436800
2017-08-081452.001452.001434.001450.001370019821800
2017-08-071400.001464.001400.001452.004500064996900
2017-08-041392.001400.001392.001399.001260017612300
2017-08-031368.001400.001364.001394.002180030126100
2017-08-021379.001387.001353.001371.001760024084100
2017-08-011389.001390.001363.001373.002230030635200
2017-07-311349.001449.001337.001410.006700092668700
2017-07-281348.001351.001323.001334.004990066816600
2017-07-271308.001347.001308.001339.002540033789300
2017-07-261314.001319.001303.001306.001150015079700
2017-07-251304.001314.001299.001302.001080014108900
2017-07-241298.001313.001295.001307.001570020445000
2017-07-211296.001300.001285.001299.001290016716200
2017-07-201283.001299.001283.001296.00980012682300
2017-07-191271.001291.001271.001283.0060007701400
2017-07-181275.001280.001265.001276.001710021777700
2017-07-141282.001294.001274.001275.00880011259600
2017-07-131297.001302.001281.001285.001010013028000
2017-07-121298.001304.001296.001297.00790010265600
2017-07-111302.001308.001297.001299.001100014311400
2017-07-101292.001304.001292.001300.001410018315700
2017-07-071293.001298.001285.001292.001090014062100
2017-07-061281.001301.001281.001301.001000012938500
2017-07-051284.001298.001276.001292.001180015193800
2017-07-041306.001309.001286.001292.001180015320200
2017-07-031281.001305.001279.001292.001630021086700
2017-06-301290.001290.001276.001281.00880011262300
2017-06-291296.001296.001280.001290.00950012252300
2017-06-281279.001293.001270.001276.001300016652800
2017-06-271300.001301.001296.001301.00840010917900
2017-06-261299.001307.001299.001300.0072009368600
2017-06-231310.001315.001287.001299.001710022264400
2017-06-221310.001318.001310.001310.00870011419600
2017-06-211312.001328.001306.001306.001300017086000
2017-06-201310.001314.001305.001312.001070014013500
2017-06-191300.001312.001293.001308.001560020320200
2017-06-161313.001313.001296.001303.001210015774000
2017-06-151270.001305.001270.001300.004770061777700
2017-06-141262.001268.001260.001263.0071008973200
2017-06-131261.001269.001260.001262.0061007714200
2017-06-121274.001278.001265.001266.001410017936000
2017-06-091265.001270.001258.001261.001400017715600
2017-06-081270.001270.001259.001259.00950012020100
2017-06-071242.001270.001229.001270.003060038409300
2017-06-061250.001250.001242.001242.001540019190000
2017-06-051249.001249.001233.001240.001110013781000
2017-06-021248.001254.001245.001252.001430017874100
2017-06-011250.001254.001243.001252.001710021362000
2017-05-311218.001258.001212.001250.004350054128400
2017-05-301205.001214.001181.001212.001790021551900
2017-05-291212.001212.001186.001203.001280015366500
2017-05-261230.001230.001197.001200.001660020149700
2017-05-251194.001225.001192.001221.004590055401900
2017-05-241170.001193.001170.001190.002910034469900
2017-05-231175.001176.001163.001170.003610042289400
2017-05-221172.001175.001166.001174.001480017351500
2017-05-191156.001170.001151.001164.0078009077400
2017-05-181160.001160.001147.001152.001360015654300
2017-05-171165.001170.001161.001164.00900010484800
2017-05-161174.001174.001165.001172.00900010529400
2017-05-151165.001172.001164.001170.0079009224200
2017-05-121166.001170.001154.001166.001190013833900
2017-05-111177.001177.001170.001176.00910010687000
2017-05-101171.001177.001168.001177.001880022062800
2017-05-091172.001174.001167.001173.001540018040200
2017-05-081170.001173.001164.001172.002540029665700
2017-05-021149.001159.001142.001158.002730031428000
2017-05-011144.001144.001122.001142.001470016720200
2017-04-281141.001145.001120.001120.001890021434900
2017-04-271141.001145.001135.001141.001050011977800
2017-04-261148.001148.001139.001141.0086009826700
2017-04-251115.001135.001113.001131.001670018780300
2017-04-241111.001117.001106.001113.001170013025900
2017-04-211081.001105.001081.001102.001050011511400
2017-04-201090.001091.001079.001081.001310014197300
2017-04-191072.001100.001071.001075.002290024911100
2017-04-181072.001090.001057.001060.001030010975900
2017-04-171043.001056.001043.001049.0082008596600
2017-04-141051.001054.001035.001035.001660017307300
2017-04-131061.001062.001045.001051.002430025580900
2017-04-121091.001091.001068.001068.001270013676400
2017-04-111124.001124.001100.001105.001550017203600
2017-04-101104.001124.001103.001112.003000033301600
2017-04-071060.001087.001060.001086.001030011065400
2017-04-061085.001086.001051.001059.001270013559200
2017-04-051090.001102.001086.001086.0067007316100
2017-04-041119.001119.001093.001096.001890020846900
2017-04-031121.001122.001104.001113.001230013703200
2017-03-311139.001150.001111.001111.001650018681700
2017-03-301141.001143.001136.001139.001240014140000
2017-03-291140.001141.001126.001141.002110023999000
2017-03-281115.001124.001110.001124.001580017649000
2017-03-271111.001120.001100.001109.001190013241800
2017-03-241096.001125.001096.001111.001160012955700
2017-03-231095.001102.001095.001096.001010011084800
2017-03-221112.001121.001100.001106.001660018462100
2017-03-211110.001115.001109.001113.001040011563100
2017-03-171101.001112.001101.001109.0065007203300
2017-03-161098.001110.001098.001106.00980010834600
2017-03-151110.001112.001097.001098.0062006826500
2017-03-141113.001118.001109.001114.0084009360200
2017-03-131110.001118.001098.001110.001400015554900
2017-03-101093.001108.001093.001108.001860020461500
2017-03-091088.001102.001088.001095.0066007229600
2017-03-081105.001106.001086.001087.0078008537100
2017-03-071091.001095.001090.001091.0044004807700
2017-03-061084.001094.001084.001091.0078008480800
2017-03-031100.001108.001095.001097.0048005280700
2017-03-021101.001107.001100.001104.001070011805100
2017-03-011092.001100.001090.001096.0051005585200
2017-02-281088.001102.001088.001092.0071007769300
2017-02-271111.001111.001084.001088.001610017632400
2017-02-241103.001113.001101.001107.0077008519000
2017-02-231098.001109.001098.001103.00970010692700
2017-02-221095.001099.001092.001095.0082008984500
2017-02-211095.001097.001095.001096.0051005590300
2017-02-201094.001098.001092.001095.0049005364100
2017-02-171098.001099.001091.001094.00970010628300
2017-02-161105.001106.001095.001096.001010011117300
2017-02-151116.001121.001105.001105.001520016894600
2017-02-141136.001138.001115.001115.001410015868300
2017-02-131114.001134.001107.001130.003100034718000
2017-02-101068.001119.001068.001115.002870031520800
2017-02-091067.001086.001060.001067.001180012614700
2017-02-081063.001074.001063.001068.0068007271900
2017-02-071074.001084.001065.001065.001130012117700
2017-02-061068.001087.001066.001079.001640017650800
2017-02-031076.001081.001058.001064.00960010258400
2017-02-021097.001102.001080.001080.0089009663100
2017-02-011091.001099.001082.001096.001200013092200
2017-01-311118.001118.001097.001097.001640018107100
2017-01-301113.001126.001111.001125.003290036788200
2017-01-271087.001107.001058.001106.003650040070500
2017-01-261086.001086.001074.001076.001640017717900
2017-01-251080.001089.001079.001085.001860020138200
2017-01-241080.001083.001073.001079.00990010678200
2017-01-231080.001092.001069.001086.002300024950500
2017-01-201083.001083.001068.001080.001510016288700
2017-01-191067.001077.001057.001076.001980021174700
2017-01-181009.001070.001008.001067.005110052840800
2017-01-171050.001050.001036.001037.001210012605600
2017-01-161058.001058.001050.001050.001670017596100
2017-01-131054.001062.001052.001060.001360014392400
2017-01-121077.001077.001059.001063.001910020327200
2017-01-111073.001080.001061.001078.002050021965200
2017-01-101081.001081.001067.001071.002780029862500
2017-01-061085.001086.001077.001083.002770029977800
2017-01-051087.001094.001081.001088.002430026474800
2017-01-041078.001088.001074.001085.003950042706300
2016-12-301071.001087.001068.001075.002420026097900
2016-12-291090.001090.001060.001077.004470048044500
2016-12-281115.001118.001090.001090.00146900162471700
2016-12-271176.001176.001151.001151.00187300218453300
2016-12-261188.001190.001175.001176.005640066783000
2016-12-221192.001192.001186.001188.003960047123200
2016-12-211191.001195.001189.001192.002900034580000
2016-12-201179.001194.001179.001191.004200049852700
2016-12-191164.001182.001164.001179.002880033737900
2016-12-161177.001178.001160.001163.006140071876400
2016-12-151183.001189.001177.001178.006590077910800
2016-12-141194.001194.001183.001184.001930022924700
2016-12-131186.001191.001181.001191.001930022898100
2016-12-121180.001190.001180.001187.002780032928100
2016-12-091159.001175.001159.001175.002250026261300
2016-12-081150.001160.001150.001160.002790032231200
2016-12-071147.001150.001141.001149.002510028777200
2016-12-061145.001147.001139.001142.002580029480500
2016-12-051134.001145.001131.001138.002170024671400
2016-12-021146.001146.001125.001130.002310026212400
2016-12-011135.001150.001135.001145.002840032479100
2016-11-301122.001131.001121.001131.001730019487400
2016-11-291117.001120.001113.001120.001670018656000
2016-11-281095.001115.001095.001114.002550028115300
2016-11-251095.001100.001090.001095.002860031334500
2016-11-241098.001099.001089.001092.002850031229000
2016-11-221079.001096.001079.001093.002000021758100
2016-11-211066.001080.001064.001078.001920020622300
2016-11-181045.001050.001043.001049.001740018231100
2016-11-171026.001041.001017.001039.001790018417300
2016-11-161020.001028.001020.001028.001400014335100
2016-11-151016.001020.001011.001015.0098009953000
2016-11-141001.001019.001001.001016.001670016950800
2016-11-111005.001011.00996.001000.002640026471900
2016-11-10987.001003.00985.001003.002820028026300
2016-11-09990.001001.00947.00957.003560034588400
2016-11-08992.00995.00984.00988.002130021060200
2016-11-07991.001004.00991.00992.002580025667500
2016-11-04995.00995.00986.00992.004210041674300
2016-11-021015.001016.00997.001001.003180031968900
2016-11-011025.001025.001010.001022.001530015586800
2016-10-311015.001034.001015.001026.002220022761500
2016-10-281008.001014.00999.001014.001700017136000
2016-10-27995.001010.00994.00998.001740017404300
2016-10-261002.001002.00970.00993.004160040967100
2016-10-25995.001008.00993.001002.002120021231600
2016-10-24980.00995.00980.00989.001350013347500
2016-10-21999.00999.00970.00975.002660026151500
2016-10-20966.001000.00966.00996.005320052594900
2016-10-19948.00959.00942.00958.001540014634000
2016-10-18945.00947.00942.00944.001290012194900
2016-10-17946.00947.00940.00942.001180011132200
2016-10-14934.00939.00934.00936.0076007120300
2016-10-13931.00938.00931.00932.0060005601500
2016-10-12929.00935.00928.00929.001190011082800

   ※ 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