[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 
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
2016-04-21827.00840.00819.00839.001580013098200
2016-04-20829.00839.00809.00815.002630021705100
2016-04-19828.00833.00828.00829.0034002825000
2016-04-18817.00830.00811.00828.001490012201000
2016-04-15819.00829.00815.00817.0025002050100
2016-04-14827.00834.00816.00819.00118009786000
2016-04-13822.00824.00812.00812.0026002122400
2016-04-12787.00810.00787.00809.0047003763300
2016-04-11796.00796.00782.00786.001860014632000
2016-04-08793.00825.00788.00796.002010016055600
2016-04-07801.00806.00790.00793.001910015239300
2016-04-06810.00810.00801.00802.002370019097300
2016-04-05840.00840.00816.00817.001280010574300
2016-04-04844.00847.00831.00833.002020016940700
2016-04-01866.00867.00840.00843.001970016803400
2016-03-31880.00880.00860.00874.0065005659300
2016-03-30888.00902.00870.00881.001640014468800
2016-03-29890.00893.00885.00888.0046004085900
2016-03-28899.00899.00882.00882.0045003991100
2016-03-25900.00900.00882.00882.0074006587900
2016-03-24882.00885.00882.00883.001000883300
2016-03-23882.00890.00882.00882.0027002386600
2016-03-22883.00885.00880.00880.0065005730400
2016-03-18881.00890.00880.00882.0022001941300
2016-03-17881.00889.00880.00880.0086007602000
2016-03-16875.00888.00873.00888.0086007528200
2016-03-15889.00893.00879.00888.0051004534900
2016-03-14884.00884.00871.00874.0083007265700
2016-03-11880.00892.00873.00873.0053004649000
2016-03-10876.00886.00873.00874.0025002189100
2016-03-09894.00894.00876.00876.00600529000
2016-03-08903.00903.00884.00894.0027002406700
2016-03-07900.00904.00891.00903.0025002252100
2016-03-04898.00903.00861.00885.0065005737600
2016-03-03905.00905.00887.00898.0080007203300
2016-03-02876.00915.00876.00899.00101008945900
2016-03-01889.00889.00870.00870.0024002104900
2016-02-29890.00890.00874.00875.0038003344100
2016-02-26872.00879.00872.00878.0022001924200
2016-02-25885.00885.00854.00869.0060005194800
2016-02-24860.00883.00860.00883.0039003380100
2016-02-23876.00877.00875.00875.0029002540000
2016-02-22863.00875.00863.00875.0055004766800
2016-02-19858.00866.00857.00863.0012001032300
2016-02-18860.00860.00851.00859.0069005918600
2016-02-17872.00873.00852.00860.0066005704700
2016-02-16892.00892.00871.00874.0033002935200
2016-02-15851.00892.00826.00892.001910016311400
2016-02-12835.00842.00816.00826.00113009394000
2016-02-10886.00894.00850.00894.0085007453900
2016-02-09901.00901.00868.00886.00109009614500
2016-02-08901.00911.00901.00911.0040003610000
2016-02-05910.00911.00900.00903.0041003710600
2016-02-04941.00941.00916.00919.0063005841300
2016-02-03951.001000.00940.00947.001310012735300
2016-02-02966.00989.00953.00971.0072006983000
2016-02-01979.00980.00966.00980.0053005167300
2016-01-29932.00960.00932.00952.0028002659700
2016-01-28927.00930.00925.00930.0039003617900
2016-01-27935.00935.00922.00929.001000928100
2016-01-26935.00935.00920.00920.0035003248900
2016-01-25920.00961.00920.00960.0049004609300
2016-01-22897.00935.00897.00935.0029002637400
2016-01-21900.00907.00894.00894.001490013420400
2016-01-20915.00921.00900.00901.001200010878900
2016-01-19905.00927.00905.00923.0047004299000
2016-01-18920.00929.00904.00920.001520013923100
2016-01-15946.00955.00940.00940.0082007735000
2016-01-14964.00975.00930.00949.002310021778100
2016-01-13960.00972.00960.00965.0039003759900
2016-01-12960.00962.00940.00950.002160020592000
2016-01-08990.00990.00961.00977.001980019324800
2016-01-071019.001019.00981.00993.001190011861300
2016-01-06991.001005.00989.00994.0068006778900
2016-01-051020.001020.00980.00985.004000039951100
2016-01-041051.001080.001015.001019.002920030143700
2015-12-301061.001074.001060.001066.0056005963800
2015-12-291071.001072.001061.001061.001360014520300
2015-12-281074.001082.001066.001070.001080011574000
2015-12-251094.001113.001085.001113.001760019271800
2015-12-241108.001118.001094.001094.0071007829500
2015-12-221119.001119.001091.001094.0040004433200
2015-12-211068.001115.001068.001109.001260013656600
2015-12-181071.001085.001063.001064.001220013072400
2015-12-171060.001070.001058.001062.0066007016300
2015-12-161052.001060.001048.001050.0050005261600
2015-12-151060.001061.001046.001047.001170012308300
2015-12-141050.001055.001035.001053.002280023843600
2015-12-111059.001063.001038.001049.001340014046900
2015-12-101050.001059.001040.001059.001260013212800
2015-12-091072.001075.001048.001057.001640017370400
2015-12-081090.001097.001054.001073.002680028649600
2015-12-071100.001109.001089.001089.001970021644100
2015-12-041128.001128.001095.001095.001490016494000
2015-12-031129.001135.001121.001121.001340015116300
2015-12-021124.001132.001114.001130.001660018637100
2015-12-011138.001138.001120.001123.001090012255300
2015-11-301120.001130.001119.001120.0057006400900
2015-11-271130.001130.001116.001119.0069007742900

   ※ 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