[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 
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
2016-10-11925.00932.00925.00927.00101009374100
2016-10-07926.00926.00920.00924.0068006266200
2016-10-06924.00925.00918.00919.0093008572300
2016-10-05914.00924.00914.00916.001310012042400
2016-10-04912.00927.00912.00914.002130019527900
2016-10-03936.00941.00908.00912.004400040576200
2016-09-30948.00949.00942.00946.001090010316900
2016-09-29943.00954.00943.00948.001230011676400
2016-09-28931.00943.00930.00940.001360012764100
2016-09-27918.00930.00911.00930.001350012445000
2016-09-26925.00925.00912.00918.001350012405100
2016-09-23911.00920.00911.00918.001280011702300
2016-09-21897.00911.00897.00911.001480013377200
2016-09-20897.00900.00895.00897.00105009427400
2016-09-16892.00894.00891.00893.0057005086800
2016-09-15890.00893.00887.00888.0055004895500
2016-09-14889.00890.00885.00886.0065005766000
2016-09-13886.00897.00886.00890.0067005985000
2016-09-12885.00890.00880.00883.0094008317600
2016-09-09886.00894.00885.00888.00105009318500
2016-09-08876.00890.00872.00886.001240010953200
2016-09-07878.00881.00871.00880.001410012362300
2016-09-06888.00890.00880.00882.002160019143400
2016-09-05880.00894.00872.00873.003430030215100
2016-09-02864.00868.00860.00864.00114009847900
2016-09-01852.00859.00852.00859.0058004966000
2016-08-31851.00859.00850.00852.0053004518000
2016-08-30850.00858.00848.00853.0090007666700
2016-08-29838.00849.00838.00848.00110009277400
2016-08-26850.00850.00837.00838.001510012690300
2016-08-25842.00846.00842.00843.0064005396300
2016-08-24843.00848.00842.00843.0071005989200
2016-08-23849.00850.00843.00845.0094007960400
2016-08-22843.00853.00843.00850.00101008561200
2016-08-19846.00848.00843.00843.0082006928400
2016-08-18850.00851.00846.00846.001680014248200
2016-08-17860.00860.00847.00852.002770023639500
2016-08-16866.00869.00861.00862.001640014181900
2016-08-15873.00879.00870.00870.0075006552600
2016-08-12871.00875.00866.00871.001380011997300
2016-08-10874.00875.00870.00871.0053004623100
2016-08-09871.00876.00869.00873.0078006806800
2016-08-08864.00878.00864.00875.001680014628700
2016-08-05873.00873.00860.00864.001420012268500
2016-08-04864.00868.00861.00865.0089007687700
2016-08-03880.00880.00869.00869.001540013441500
2016-08-02894.00894.00880.00880.00106009376300
2016-08-01890.00895.00882.00888.00101008961200
2016-07-29886.00900.00883.00900.00103009154000
2016-07-28890.00894.00880.00889.004070036070400
2016-07-27888.00892.00877.00890.003240028622400
2016-07-26897.00907.00892.00895.003970035586700
2016-07-25936.00947.00906.00909.002350021690400
2016-07-22932.00939.00932.00936.0060005611000
2016-07-21940.00949.00936.00939.0079007442200
2016-07-20933.00940.00932.00937.0051004772700
2016-07-19943.00947.00931.00934.0066006187600
2016-07-15941.00942.00931.00935.0081007604800
2016-07-14938.00941.00930.00935.0080007484800
2016-07-13936.00939.00927.00932.001250011677900
2016-07-12936.00937.00917.00923.003450031942000
2016-07-11902.00926.00902.00921.0097008883600
2016-07-08915.00917.00902.00902.0082007425800
2016-07-07914.00915.00907.00913.0068006198600
2016-07-06921.00921.00903.00914.001490013580600
2016-07-05927.00935.00925.00931.0062005757800
2016-07-04930.00937.00927.00927.0056005207800
2016-07-01917.00928.00914.00922.001210011118300
2016-06-30917.00936.00917.00932.0082007590300
2016-06-29909.00923.00905.00914.0084007698100
2016-06-28892.00923.00892.00909.001510013658200
2016-06-27915.00939.00914.00922.003200029413700
2016-06-24965.00965.00910.00919.002910027086600
2016-06-23952.00962.00948.00962.0074007059800
2016-06-22964.00964.00950.00954.0078007446900
2016-06-21961.00968.00953.00964.0055005283600
2016-06-20960.00982.00947.00969.001330012766600
2016-06-17950.00960.00938.00946.0062005881700
2016-06-16978.00978.00935.00937.001410013424700
2016-06-15961.00990.00951.00963.001090010525700
2016-06-14966.00973.00952.00961.001620015555200
2016-06-13985.00985.00970.00970.001400013670700
2016-06-10993.00998.00980.00989.001440014255100
2016-06-09992.00992.00985.00986.0069006815600
2016-06-08993.00993.00986.00992.0062006139200
2016-06-07983.001000.00983.00993.0060005950000
2016-06-06981.00986.00981.00984.0094009245200
2016-06-03986.00997.00982.00985.001320013038100
2016-06-021002.001003.00987.00991.001220012131200
2016-06-01995.001000.00995.001000.001160011571100
2016-05-31994.001000.00994.001000.0092009174200
2016-05-30989.00994.00984.00994.001580015633400
2016-05-27979.00988.00979.00983.0063006198500
2016-05-26987.00987.00980.00984.00100009841800
2016-05-25979.00984.00970.00982.0079007722100
2016-05-24967.00975.00961.00972.001310012673600
2016-05-23972.00972.00959.00967.001760017001200
2016-05-20963.00977.00963.00966.001070010373200
2016-05-19970.00970.00963.00966.0057005506200
2016-05-18963.00970.00961.00963.0053005111800
2016-05-17964.00968.00958.00963.0082007888900
2016-05-16975.00977.00959.00961.001160011214300
2016-05-13980.00980.00956.00960.001650015949000
2016-05-12970.00985.00967.00980.0096009353800
2016-05-11970.00976.00965.00970.0097009403300
2016-05-10951.00974.00951.00965.001290012435700
2016-05-09945.00966.00937.00944.001510014268300
2016-05-06947.00951.00932.00937.001970018504500
2016-05-02912.00933.00910.00932.004580042271000
2016-04-281015.001042.00962.00966.006080060228700
2016-04-271011.001031.001003.001004.006700067835700
2016-04-261027.001027.001007.001014.001260012783600
2016-04-251029.001029.001005.001024.001750017785100
2016-04-221015.001026.001003.001026.001520015484100
2016-04-211014.001019.001010.001015.002210022416200
2016-04-201007.001012.001001.001004.001000010071200
2016-04-191005.001005.00990.001002.0087008695300
2016-04-18981.00998.00976.00984.001260012407900
2016-04-15995.001004.00992.001002.0080007993000
2016-04-14987.001000.00970.001000.002060020357400
2016-04-13978.00979.00950.00979.001410013631300
2016-04-12955.00972.00955.00966.001040010033700
2016-04-11962.00968.00951.00953.001700016244500
2016-04-08955.00979.00950.00962.002680025877700
2016-04-07969.00982.00955.00959.001090010521100
2016-04-06981.00991.00969.00969.002160021126600
2016-04-051001.001002.00983.00984.001540015251200
2016-04-04990.001016.00989.001001.001960019594700
2016-04-011013.001014.00994.00995.003180031868400
2016-03-311011.001022.001010.001013.001850018769400
2016-03-301040.001047.001003.001012.004870049523900
2016-03-291067.001067.001049.001062.001130011974800
2016-03-281069.001069.001042.001066.001820019251900
2016-03-251038.001058.001022.001052.002070021613900
2016-03-241025.001036.001017.001034.001430014729200
2016-03-231029.001029.001009.001029.0080008177100
2016-03-221019.001026.001007.001025.001310013343800
2016-03-18998.001009.00992.001006.001410014105200
2016-03-17983.001013.00983.00998.001360013549000
2016-03-16985.00994.00983.00986.0076007513600
2016-03-15979.00993.00976.00989.0088008669600
2016-03-14980.00980.00962.00979.001710016644900
2016-03-11946.00970.00941.00970.001640015637100
2016-03-10939.00959.00935.00955.001570014935800
2016-03-09931.00933.00916.00928.001220011299000
2016-03-08950.00954.00930.00941.001440013538000
2016-03-07952.00959.00940.00945.001080010231400
2016-03-04933.00955.00925.00949.001490014090900
2016-03-03903.00931.00903.00931.001520014019600
2016-03-02899.00911.00888.00902.001560014049500
2016-03-01896.00896.00863.00876.001570013784200
2016-02-29894.00902.00887.00887.001410012613400
2016-02-26900.00900.00885.00890.00110009804300
2016-02-25861.00889.00861.00884.001160010152800
2016-02-24877.00881.00861.00864.001200010458700
2016-02-23898.00909.00875.00877.002400021398000
2016-02-22888.00900.00887.00897.001990017815600
2016-02-19873.00888.00873.00885.002010017704000
2016-02-18855.00886.00853.00872.002020017554400
2016-02-17841.00859.00840.00845.002470020934100
2016-02-16852.00883.00835.00841.003700031853800
2016-02-15873.00895.00845.00860.004680040248900
2016-02-12835.00854.00832.00850.005810048968400
2016-02-10955.00967.00925.00940.005200049081200
2016-02-09962.00975.00940.00948.002200020971200
2016-02-08969.001002.00965.001000.001840018094800
2016-02-05986.001014.00966.00977.002460024267000
2016-02-041030.001037.001000.001013.002140021705900
2016-02-031054.001058.001022.001033.001350014022500
2016-02-021090.001090.001073.001082.001070011563400
2016-02-011050.001093.001050.001093.001520016299600
2016-01-291048.001077.001020.001048.001890019598300
2016-01-281056.001078.001047.001053.002390025376700
2016-01-271022.001054.001022.001050.001960020318700
2016-01-261034.001034.001004.001004.001090011100100
2016-01-251035.001039.001015.001036.001930019888700
2016-01-22945.001006.00945.001005.004000039098900
2016-01-21964.001017.00939.00942.007590074525600
2016-01-201021.001021.00964.00971.003350033068900
2016-01-191005.001016.00996.001011.001970019803600
2016-01-181002.001030.00991.001017.003030030507000
2016-01-151052.001057.001032.001034.001900019799100
2016-01-141030.001058.001006.001048.005180053504900
2016-01-131032.001060.001032.001054.002080021787100
2016-01-121051.001054.00990.001015.004550046432900
2016-01-081085.001085.001059.001067.003120033498900
2016-01-071076.001094.001061.001092.003740040284300
2016-01-061103.001108.001082.001089.002900031835900
2016-01-051130.001130.001105.001111.003090034447700
2016-01-041168.001168.001134.001137.002270026103100
2015-12-301169.001173.001161.001168.002160025213700
2015-12-291146.001176.001146.001172.003600041894200
2015-12-281170.001170.001120.001157.0087000100408800
2015-12-251201.001210.001201.001206.00155100186553000
2015-12-241217.001222.001203.001204.004220051153400
2015-12-221210.001218.001206.001217.002050024845400
2015-12-211220.001220.001206.001218.002820034195200
2015-12-181238.001247.001227.001227.002590032048700
2015-12-171230.001242.001230.001239.001840022749300
2015-12-161210.001218.001205.001218.001260015281700
2015-12-151225.001225.001192.001195.001960023617500
2015-12-141200.001223.001191.001219.003370040529200
2015-12-111220.001248.001220.001226.002630032344000
2015-12-101250.001251.001227.001227.003890048020700
2015-12-091267.001272.001240.001263.003250040771700
2015-12-081278.001288.001269.001271.001950024882200
2015-12-071265.001282.001265.001276.002130027171300
2015-12-041260.001270.001234.001261.003090038905200
2015-12-031273.001280.001270.001275.001870023829100
2015-12-021272.001278.001267.001273.001640020878300
2015-12-011254.001267.001253.001265.001470018535500
2015-11-301248.001258.001227.001254.002760034472400
2015-11-271275.001280.001227.001255.003630045735400
2015-11-261220.001272.001219.001258.006770084678700

   ※ 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