[9386 東証1部] 日本コンセプト 日足 時系列データ

[9386 東証1部] 日本コンセプト (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151303.001307.001301.001304.002970038726500
2017-12-141306.001306.001300.001303.001600020837200
2017-12-131295.001306.001287.001306.004320056034400
2017-12-121289.001296.001288.001294.002760035659400
2017-12-111285.001291.001280.001285.003200041128900
2017-12-081274.001279.001270.001278.002460031349200
2017-12-071272.001284.001272.001276.002390030514500
2017-12-061266.001272.001265.001266.001920024357100
2017-12-051269.001269.001262.001267.001460018484700
2017-12-041270.001274.001267.001267.002010025542800
2017-12-011278.001278.001267.001267.002370030109900
2017-11-301266.001274.001256.001268.002860036175900
2017-11-291272.001279.001261.001266.003510044497100
2017-11-281280.001283.001265.001275.002660033959500
2017-11-271284.001284.001278.001279.002100026887100
2017-11-241262.001279.001262.001276.001520019291200
2017-11-221276.001281.001260.001271.002860036417300
2017-11-211280.001286.001274.001277.001830023410600
2017-11-201276.001285.001276.001281.001980025372100
2017-11-171268.001282.001267.001273.003080039238400
2017-11-161257.001263.001253.001260.001090013714300
2017-11-151270.001274.001245.001263.005570070065600
2017-11-141275.001307.001261.001265.005830074817200
2017-11-131275.001275.001269.001273.001690021487600
2017-11-101259.001269.001259.001269.001560019713000
2017-11-091270.001272.001253.001259.003010038036800
2017-11-081267.001276.001267.001271.001960024917500
2017-11-071271.001276.001265.001274.002360030021300
2017-11-061269.001275.001265.001270.002380030236000
2017-11-021263.001264.001257.001260.002080026206700
2017-11-011267.001270.001253.001265.002660033674600
2017-10-311262.001266.001253.001265.002980037575900
2017-10-301259.001262.001251.001262.003330041905300
2017-10-271252.001253.001248.001250.001280016008500
2017-10-261248.001252.001246.001251.001390017363200
2017-10-251247.001249.001240.001243.002310028704200
2017-10-241247.001258.001242.001247.002880036036500
2017-10-231250.001253.001246.001250.001770022107800
2017-10-201241.001242.001236.001238.001490018456900
2017-10-191246.001250.001240.001240.002050025497600
2017-10-181257.001258.001246.001247.001510018893800
2017-10-171251.001260.001250.001256.002730034270200
2017-10-161255.001260.001252.001257.002820035442100
2017-10-131252.001257.001246.001248.002200027540900
2017-10-121251.001258.001251.001252.001320016555200
2017-10-111251.001274.001246.001250.005720072046700
2017-10-101247.001252.001245.001251.002020025239800
2017-10-061236.001244.001235.001235.001870023132200
2017-10-051236.001242.001232.001236.001750021638300
2017-10-041250.001250.001235.001238.001390017232200
2017-10-031242.001254.001239.001243.001980024644800
2017-10-021221.001242.001221.001238.002470030470600
2017-09-291223.001223.001212.001217.001770021575400
2017-09-281216.001218.001205.001216.002350028505800
2017-09-271210.001222.001210.001215.001700020652800
2017-09-261204.001208.001199.001207.001940023356500
2017-09-251205.001208.001198.001204.001660019960800
2017-09-221202.001214.001197.001200.002330027996900
2017-09-211229.001230.001207.001212.002460030020300
2017-09-201215.001229.001212.001229.002970036261500
2017-09-191215.001224.001206.001216.002550031012400
2017-09-151181.001205.001181.001199.002130025436100
2017-09-141187.001193.001184.001187.0064007600200
2017-09-131182.001195.001182.001189.001120013333300
2017-09-121193.001193.001179.001188.001180013990700
2017-09-111196.001196.001175.001177.00950011286700
2017-09-081197.001197.001173.001182.002160025607000
2017-09-071167.001180.001162.001167.002200025770100
2017-09-061167.001175.001151.001158.004480052018900
2017-09-051202.001205.001171.001171.004700055714900
2017-09-041228.001234.001204.001204.003260039657400
2017-09-011246.001256.001236.001236.003780047129200
2017-08-311268.001278.001243.001253.00214200270217200
2017-08-301260.001283.001221.001268.00236600299819300
2017-08-291235.001260.001233.001257.0098500123302700
2017-08-281240.001250.001231.001247.004650057799700
2017-08-251239.001240.001226.001240.002450030293400
2017-08-241207.001234.001204.001234.002840034624200
2017-08-231218.001224.001207.001211.003450041815900
2017-08-221233.001233.001211.001218.001680020518900
2017-08-211219.001230.001210.001230.001510018454000
2017-08-181228.001228.001209.001219.002350028589000
2017-08-171239.001240.001211.001225.001120013752500
2017-08-161238.001240.001219.001233.003870047667100
2017-08-151186.001241.001180.001238.003770045640100
2017-08-141190.001193.001173.001175.003290038930900
2017-08-101205.001210.001200.001203.001920023094900
2017-08-091209.001212.001203.001205.002000024133600
2017-08-081227.001231.001207.001215.005710069594900
2017-08-071244.001244.001227.001241.003500043305900
2017-08-041240.001245.001233.001236.001820022534500
2017-08-031238.001250.001236.001240.002030025184600
2017-08-021235.001244.001234.001237.002080025749000
2017-08-011241.001247.001231.001234.005750071224700
2017-07-311250.001255.001246.001246.00162500203065300
2017-07-281283.001283.001262.001268.002850036257000
2017-07-271315.001328.001250.001288.003830049726400
2017-07-261290.001315.001289.001314.003260042526300
2017-07-251256.001297.001256.001282.002850036399800
2017-07-241270.001270.001250.001253.005430068415900
2017-07-211280.001282.001268.001278.003190040651800
2017-07-201285.001303.001280.001286.004300055607500
2017-07-191269.001304.001259.001296.006250080022900
2017-07-181300.001300.001261.001280.0099600127283800
2017-07-141316.001325.001299.001311.004050052984100
2017-07-131320.001327.001300.001327.004660061279400
2017-07-121332.001338.001311.001320.005540073453900
2017-07-111321.001345.001315.001337.005020066903400
2017-07-101330.001350.001311.001337.00100300133506300
2017-07-071305.001305.001300.001300.0046005985200
2017-07-061302.001310.001302.001305.0026003395700
2017-07-051303.001309.001296.001309.00820010682200
2017-07-041308.001310.001302.001303.0070009147300
2017-07-031313.001313.001305.001308.0075009822100
2017-06-301300.001310.001297.001310.0074009633700
2017-06-291298.001312.001298.001302.001470019185000
2017-06-281308.001319.001292.001296.004150054096100
2017-06-271348.001350.001344.001348.003450046483100
2017-06-261341.001349.001341.001349.001470019762100
2017-06-231341.001346.001339.001342.001060014223000
2017-06-221344.001347.001339.001344.001380018528000
2017-06-211345.001351.001345.001345.001540020753100
2017-06-201347.001356.001347.001349.001410019033600
2017-06-191341.001350.001339.001347.001050014116900
2017-06-161348.001348.001328.001339.001430019142000
2017-06-151360.001368.001336.001348.002030027469200
2017-06-141375.001379.001360.001365.001210016565700
2017-06-131356.001374.001355.001371.001390018965400
2017-06-121316.001357.001316.001357.002120028292600
2017-06-091350.001356.001315.001329.003490046633400
2017-06-081362.001364.001349.001352.002630035700100
2017-06-071374.001377.001369.001373.001230016876300
2017-06-061380.001380.001375.001375.001650022749300
2017-06-051384.001387.001378.001380.001900026237300
2017-06-021390.001390.001375.001376.001490020604600
2017-06-011397.001397.001388.001388.00860011973000
2017-05-311375.001403.001367.001382.002430033700300
2017-05-301375.001379.001362.001379.001630022361300
2017-05-291381.001385.001375.001375.001640022627600
2017-05-261380.001384.001376.001381.001280017662300
2017-05-251391.001415.001381.001381.002220030824100
2017-05-241381.001403.001381.001390.002420033667600
2017-05-231422.001422.001387.001395.002590036473000
2017-05-221415.001429.001408.001422.002530035921500
2017-05-191373.001398.001362.001397.005710079020500
2017-05-181310.001376.001309.001370.002410032330900
2017-05-171300.001342.001300.001332.002660035060600
2017-05-161290.001294.001288.001291.0063008132100
2017-05-151290.001293.001287.001290.0069008902200
2017-05-121292.001292.001273.001290.001170015029000
2017-05-111300.001306.001290.001297.00940012192800
2017-05-101311.001320.001299.001300.00990012951900
2017-05-091316.001316.001251.001309.004340055997500
2017-05-081319.001319.001307.001308.001000013129500
2017-05-021292.001306.001292.001300.00900011687600
2017-05-011250.001309.001250.001304.002490031729300
2017-04-281315.001326.001310.001310.001400018447200
2017-04-271286.001330.001286.001307.002280029784800
2017-04-261246.001285.001246.001285.002370029988900
2017-04-251231.001245.001229.001244.001950024124400
2017-04-241231.001237.001230.001230.001660020470100
2017-04-211222.001240.001221.001229.002690033041600
2017-04-201210.001224.001202.001216.001380016717900
2017-04-191204.001209.001199.001206.0055006616100
2017-04-181201.001208.001190.001199.001350016197200
2017-04-171195.001197.001187.001197.0072008588100
2017-04-141185.001196.001178.001191.0049005817400
2017-04-131170.001193.001159.001178.001300015222800
2017-04-121200.001206.001175.001177.001620019254600
2017-04-111220.001220.001200.001200.00890010766200
2017-04-101220.001224.001206.001218.002200026788100
2017-04-071176.001199.001171.001182.001300015356300
2017-04-061199.001204.001161.001176.003010035446800
2017-04-051200.001210.001197.001197.001310015768300
2017-04-041236.001245.001196.001206.003690045158500
2017-04-031180.001250.001180.001209.002650031922700
2017-03-311175.001182.001171.001172.001570018485200
2017-03-301150.001189.001150.001171.004620053750500
2017-03-291149.001150.001145.001150.001010011607600
2017-03-281146.001150.001140.001150.001430016386500
2017-03-271144.001146.001138.001146.00940010739300
2017-03-241135.001143.001135.001140.0034003875900
2017-03-231141.001141.001134.001134.0044005003000
2017-03-221141.001141.001131.001135.0088009991200
2017-03-211135.001137.001130.001133.0085009635100
2017-03-171128.001134.001123.001123.0063007109600
2017-03-161120.001137.001120.001137.0029003272600
2017-03-151134.001134.001118.001119.001010011379100
2017-03-141141.001141.001134.001135.0041004666600
2017-03-131148.001148.001134.001141.0073008330600
2017-03-101142.001144.001138.001140.0050005704400
2017-03-091135.001143.001131.001143.0034003862400
2017-03-081141.001141.001131.001132.0060006826100
2017-03-071131.001140.001129.001129.0037004194600
2017-03-061155.001155.001111.001131.001750019871700
2017-03-031156.001156.001141.001146.0073008403700
2017-03-021118.001156.001118.001155.003070034926300
2017-03-011117.001119.001110.001117.0089009915900
2017-02-281119.001122.001112.001117.001220013636800
2017-02-271119.001121.001115.001121.00980010960000
2017-02-241125.001125.001112.001120.001370015320100
2017-02-231106.001134.001106.001126.001120012503800
2017-02-221110.001127.001101.001106.004270047323800
2017-02-211130.001130.001111.001119.002370026563100
2017-02-201127.001135.001127.001134.0038004298100
2017-02-171124.001137.001124.001126.0076008583700
2017-02-161154.001157.001126.001131.001450016485600
2017-02-151160.001160.001135.001147.003310038022600
2017-02-141160.001171.001123.001159.007610087486000
2017-02-131200.001231.001190.001220.002190026553300
2017-02-101200.001200.001188.001199.003650043743700
2017-02-091183.001206.001183.001200.001580018898600
2017-02-081186.001192.001176.001183.0029003433800
2017-02-071174.001197.001159.001180.002200025821800
2017-02-061133.001190.001133.001151.001500017284600
2017-02-031161.001170.001103.001133.001550017733400
2017-02-021176.001182.001158.001159.001290015106200
2017-02-011188.001188.001163.001179.0054006377600
2017-01-311188.001197.001187.001194.0075008929300
2017-01-301151.001250.001150.001228.001930022860900
2017-01-271150.001155.001143.001151.00870010003700
2017-01-261148.001155.001147.001150.00990011412100
2017-01-251155.001165.001148.001148.001610018635300
2017-01-241168.001170.001146.001152.001800020862800
2017-01-231135.001165.001127.001158.002330026709900
2017-01-201100.001149.001095.001142.005990067065800
2017-01-191090.001100.001085.001100.001080011826200
2017-01-181080.001085.001074.001085.0076008199400
2017-01-171097.001097.001080.001085.0054005866900
2017-01-161100.001108.001078.001083.001250013650400
2017-01-131094.001115.001087.001109.002210024304600
2017-01-121095.001099.001083.001094.00940010273900
2017-01-111100.001100.001090.001097.001130012394800
2017-01-101110.001110.001098.001098.001060011698200
2017-01-061110.001113.001105.001110.0083009200600
2017-01-051094.001110.001090.001110.00990010862100
2017-01-041093.001098.001072.001084.0084009122200
2016-12-301061.001074.001060.001072.001030010967500
2016-12-291089.001089.001068.001070.0084009027400
2016-12-281077.001098.001077.001083.001320014338800
2016-12-271110.001116.001100.001116.002770030720300
2016-12-261111.001117.001110.001114.001960021820500
2016-12-221107.001118.001105.001111.002040022673700
2016-12-211111.001117.001110.001114.001230013687900
2016-12-201111.001117.001105.001117.001190013234400
2016-12-191108.001114.001105.001111.001090012091900
2016-12-161097.001108.001093.001108.002010022116000
2016-12-151095.001095.001089.001091.0083009060500
2016-12-141091.001091.001082.001090.00930010114200
2016-12-131090.001091.001080.001091.00970010551600

   ※ 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