[9386 東証2部] 日本コンセプト 日足 時系列データ

[9386 東証2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 
2017-04-281315.001326.001310.001310.001400018447200
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
2016-12-121096.001096.001082.001088.001100011975100
2016-12-091062.001080.001053.001077.001450015508400
2016-12-081042.001071.001042.001046.001570016455900
2016-12-071050.001050.001030.001042.002690028026900
2016-12-061071.001074.001052.001058.001540016397700
2016-12-051085.001087.001060.001067.002360025363400
2016-12-021115.001119.001086.001088.003240035845200
2016-12-011120.001139.001117.001119.004750053531400
2016-11-301090.001110.001089.001095.001660018176100
2016-11-291066.001083.001065.001083.00940010089400
2016-11-281061.001077.001060.001068.001510016102500
2016-11-251065.001076.001056.001060.003580038337200
2016-11-241040.001060.001040.001058.001450015268100
2016-11-221022.001039.001020.001036.0064006584400
2016-11-211015.001022.001014.001022.001120011399300
2016-11-181010.001014.001000.001014.001280012869600
2016-11-171005.001007.00999.001000.0054005418400
2016-11-16990.001005.00988.001005.002350023358200
2016-11-15990.00994.00986.00990.0075007424600
2016-11-14996.00996.00986.00990.0076007535700
2016-11-11990.00998.00971.00998.003420033886200
2016-11-10935.00946.00935.00941.0048004515500
2016-11-09948.00948.00916.00919.002110019636800
2016-11-08950.00953.00946.00948.0045004271300
2016-11-07948.00949.00940.00946.00105009936400
2016-11-04929.00945.00929.00940.001450013522400
2016-11-02930.00930.00927.00929.001800016723900
2016-11-01929.00930.00928.00930.001400013010300
2016-10-31923.00926.00921.00926.0060005543200
2016-10-28922.00922.00913.00916.0065005964500
2016-10-27910.00912.00909.00912.001420012919900
2016-10-26910.00920.00905.00911.002010018318500
2016-10-25900.00925.00899.00915.004770043035300
2016-10-24900.00900.00899.00900.00111009988300
2016-10-21898.00900.00896.00897.001230011050500
2016-10-20895.00899.00895.00897.0060005377800
2016-10-19890.00895.00889.00893.0065005799000
2016-10-18887.00889.00885.00889.0046004081100
2016-10-17878.00882.00876.00882.0092008080700
2016-10-14876.00885.00876.00877.0051004488100
2016-10-13881.00882.00875.00875.001160010191600
2016-10-12885.00887.00881.00881.0088007772600
2016-10-11892.00893.00883.00885.001320011704100
2016-10-07892.00893.00883.00883.001160010298800
2016-10-06884.00890.00878.00890.001470012989700
2016-10-05881.00886.00879.00883.001290011374500
2016-10-04882.00884.00877.00881.001290011358000
2016-10-03880.00881.00876.00880.0080007035100
2016-09-30875.00878.00865.00872.0079006889300
2016-09-29867.00874.00865.00870.00106009220300
2016-09-28858.00864.00855.00864.0095008167800
2016-09-27855.00858.00852.00855.0083007101300
2016-09-26850.00856.00849.00855.001250010639400
2016-09-23841.00850.00841.00850.001730014671900
2016-09-21840.00841.00836.00841.0049004112100
2016-09-20844.00844.00837.00839.0043003617400
2016-09-16838.00842.00835.00837.0040003352100
2016-09-15844.00846.00837.00839.0056004704200
2016-09-14847.00847.00837.00837.001230010346700
2016-09-13844.00848.00842.00842.0086007258300
2016-09-12850.00852.00843.00844.001510012779900
2016-09-09845.00848.00845.00845.0049004146600
2016-09-08846.00848.00844.00844.0095008032500
2016-09-07840.00846.00835.00844.001590013367100
2016-09-06827.00839.00826.00838.001820015153500
2016-09-05815.00821.00810.00817.001590012966700
2016-09-02796.00810.00796.00807.001730013890600
2016-09-01799.00800.00794.00798.0080006380100
2016-08-31799.00799.00792.00792.001780014169000
2016-08-30802.00804.00798.00799.002140017151700
2016-08-29802.00805.00797.00802.002610020912200
2016-08-26788.00788.00781.00786.00121009496300
2016-08-25793.00793.00788.00791.001310010356900
2016-08-24791.00799.00791.00794.0059004685700
2016-08-23803.00803.00788.00790.002030016113500
2016-08-22800.00809.00800.00803.001660013324700
2016-08-19824.00834.00800.00802.002420019642400
2016-08-18832.00832.00822.00823.001590013150700
2016-08-17842.00843.00832.00835.001390011625900
2016-08-16873.00873.00834.00849.007690065554400
2016-08-15870.00899.00869.00873.00156800137686000
2016-08-12949.00957.00945.00957.0098009336400
2016-08-10941.00955.00941.00950.0063005978000
2016-08-09941.00950.00941.00946.0034003209400
2016-08-08941.00948.00938.00948.0053005000900
2016-08-05940.00941.00932.00941.0050004689300
2016-08-04940.00942.00937.00940.0034003191600
2016-08-03942.00943.00940.00940.0050004704600
2016-08-02943.00946.00943.00943.0031002925200
2016-08-01955.00967.00941.00953.001110010539900
2016-07-29962.00962.00940.00958.0065006140200
2016-07-28949.00959.00946.00959.0047004467400
2016-07-27949.00957.00946.00949.0057005415000
2016-07-26950.00960.00937.00942.001650015579800
2016-07-25970.00970.00963.00966.0094009104200
2016-07-22991.00993.00978.00990.0094009293600
2016-07-21992.00993.00985.00991.0028002771900
2016-07-20993.00993.00985.00992.0034003364200
2016-07-19995.00999.00988.00993.0058005763100
2016-07-15990.00990.00974.00986.0030002955000
2016-07-14990.00995.00985.00992.0037003662000
2016-07-13979.00985.00969.00985.0063006147800
2016-07-12954.00971.00954.00964.0066006358000
2016-07-11970.00975.00940.00950.0082007846900
2016-07-08951.00951.00943.00947.0039003696600
2016-07-07950.00956.00946.00952.0045004276500
2016-07-06954.00961.00946.00956.0074007040900
2016-07-05970.00972.00950.00954.001340012901200
2016-07-04931.00948.00931.00948.0088008291400
2016-07-01921.00931.00921.00926.0090008325300
2016-06-30940.00940.00917.00921.001680015614200
2016-06-29962.00962.00939.00940.001500014258800
2016-06-28950.00972.00947.00951.004250040524800
2016-06-27996.001014.00996.001012.003190032015000
2016-06-241030.001031.00985.00996.003650036676000
2016-06-231013.001025.001013.001020.001070010884600
2016-06-221035.001043.001023.001026.001190012268600
2016-06-211017.001032.001014.001030.001600016393800
2016-06-20996.001012.00996.001012.001160011661500
2016-06-17991.00996.00980.00995.001830018076200
2016-06-16985.00997.00975.00979.002520024757000
2016-06-15985.00996.00979.00983.001810017809100
2016-06-141000.001010.00979.00989.003080030482900
2016-06-131016.001019.00999.001000.002420024377300
2016-06-101018.001026.001009.001020.001830018619200
2016-06-091036.001036.00999.001012.004020041069000
2016-06-081030.001034.001023.001026.001670017145900
2016-06-071008.001037.001008.001027.001610016492100
2016-06-061000.001019.00993.00999.002500025083100
2016-06-03975.001020.00975.001011.004530045362600
2016-06-02960.00975.00960.00971.003120030208500
2016-06-01952.00959.00943.00948.004920046733700
2016-05-31945.00951.00937.00937.002350022193600
2016-05-30945.00945.00939.00939.001280012055400
2016-05-27941.00947.00930.00930.001620015185400
2016-05-26950.00950.00941.00941.001650015606900
2016-05-25948.00950.00941.00943.001830017300700
2016-05-24951.00954.00941.00952.002360022311900
2016-05-23920.00950.00920.00939.002850026708000
2016-05-20916.00918.00910.00910.002450022408200
2016-05-19913.00914.00898.00905.003120028208300
2016-05-18907.00909.00897.00898.004390039699300
2016-05-17898.00904.00887.00892.006630059204000
2016-05-16922.00922.00867.00883.00355700322813400
2016-05-13778.00780.00772.00772.002750021357600
2016-05-12780.00785.00777.00777.002560019930600
2016-05-11787.00790.00777.00778.001920015054800
2016-05-10780.00787.00777.00787.002380018595700
2016-05-09779.00787.00774.00774.001390010797900
2016-05-06789.00792.00760.00778.002640020551000
2016-05-02815.00815.00785.00789.002700021591800
2016-04-28833.00845.00818.00819.0099008198600
2016-04-27847.00848.00830.00831.001600013451300
2016-04-26850.00854.00841.00847.0074006277700
2016-04-25845.00851.00840.00842.0076006422200
2016-04-22839.00840.00813.00840.002840023354700

   ※ 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