[9029 東証2部] ヒガシトゥエンティワン 日足 時系列データ

[9029 東証2部] ヒガシトゥエンティワン (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22370.00377.00361.00367.00161005965500
2017-03-21375.00375.00373.00375.0040001498700
2017-03-17370.00375.00370.00375.0073002722600
2017-03-16364.00369.00363.00369.0034001243900
2017-03-15373.00373.00362.00366.00120004405800
2017-03-14370.00375.00370.00373.00101003760800
2017-03-13374.00384.00373.00375.00169006377500
2017-03-10372.00374.00370.00370.002400892300
2017-03-09374.00377.00368.00374.0075002779100
2017-03-08370.00379.00365.00373.00123004549800
2017-03-07383.00383.00368.00369.00137005152700
2017-03-06361.00400.00361.00375.007570028999800
2017-03-03358.00366.00358.00361.0087003157900
2017-03-02359.00360.00357.00360.0042001506300
2017-03-01365.00367.00356.00359.0089003209600
2017-02-28369.00369.00364.00365.0047001727100
2017-02-27366.00369.00360.00366.0073002661000
2017-02-24360.00369.00356.00365.0092003331900
2017-02-23347.00368.00347.00367.00267009585400
2017-02-22347.00350.00347.00349.002000696200
2017-02-21344.00349.00344.00347.0059002037800
2017-02-20348.00350.00345.00350.0043001491700
2017-02-17345.00350.00344.00348.0042001451200
2017-02-16351.00351.00345.00351.0048001665500
2017-02-15345.00351.00344.00351.0068002352600
2017-02-14348.00348.00344.00344.001300448300
2017-02-13352.00355.00344.00344.00100003497300
2017-02-10344.00350.00343.00345.0076002634700
2017-02-09339.00347.00338.00344.0044001510700
2017-02-08338.00344.00332.00337.0064002158300
2017-02-07336.00338.00332.00338.0032001070400
2017-02-06332.00341.00330.00341.0086002884100
2017-02-03334.00334.00330.00331.002800928500
2017-02-02339.00339.00333.00333.0047001574400
2017-02-01339.00340.00331.00339.00111003720200
2017-01-31344.00344.00339.00339.0046001573400
2017-01-30343.00344.00339.00341.0031001054000
2017-01-27344.00346.00333.00339.00189006439200
2017-01-26348.00350.00334.00348.0087002972400
2017-01-25355.00355.00341.00349.00163005683600
2017-01-24344.00350.00343.00350.00103003574600
2017-01-23340.00342.00337.00342.002700915800
2017-01-20332.00342.00332.00340.0051001725900
2017-01-19332.00336.00327.00336.00159005249400
2017-01-18337.00337.00328.00332.0077002560200
2017-01-17340.00342.00338.00340.0037001254500
2017-01-16340.00343.00339.00340.0045001528900
2017-01-13340.00341.00337.00341.0034001152300
2017-01-12337.00343.00337.00340.0072002444300
2017-01-11333.00338.00333.00337.0059001980000
2017-01-10332.00337.00332.00335.0083002774800
2017-01-06335.00339.00330.00337.0039001304300
2017-01-05335.00340.00335.00339.0035001178100
2017-01-04330.00336.00325.00335.00145004816600
2016-12-30327.00331.00322.00329.0084002735600
2016-12-29329.00334.00321.00328.00197006433100
2016-12-28341.00341.00330.00337.00128004265200
2016-12-27359.00362.00330.00333.0011850041227700
2016-12-26317.00347.00311.00345.007160023286000
2016-12-22314.00315.00311.00315.0054001692500
2016-12-21313.00314.00310.00314.0095002962400
2016-12-20309.00314.00309.00313.00167005170900
2016-12-19311.00312.00309.00311.003200992400
2016-12-16311.00312.00310.00310.002900900000
2016-12-15313.00314.00309.00310.0042001306500
2016-12-14316.00316.00310.00311.0056001748000
2016-12-13312.00315.00311.00312.001600500400
2016-12-12311.00315.00310.00312.0063001965900
2016-12-09311.00312.00306.00311.0055001697600
2016-12-08308.00310.00307.00310.0068002095000
2016-12-07312.00312.00309.00309.00104003225600
2016-12-06316.00317.00310.00313.00158004978700
2016-12-05309.00313.00308.00312.0068002110400
2016-12-02312.00312.00304.00310.00140004303900
2016-12-01312.00317.00311.00312.0071002228100
2016-11-30318.00318.00308.00311.0098003071800
2016-11-29315.00316.00313.00316.0060001888400
2016-11-28313.00314.00310.00313.0061001905400
2016-11-25313.00313.00310.00310.0044001374100
2016-11-24311.00313.00308.00308.0062001928800
2016-11-22308.00309.00308.00309.002800862500
2016-11-21306.00312.00306.00307.0078002402400
2016-11-18305.00307.00305.00306.0033001010000
2016-11-17303.00307.00303.00307.00600183800
2016-11-16306.00307.00302.00303.003000912000
2016-11-15304.00305.00300.00305.0036001092500
2016-11-14305.00305.00300.00304.0054001638100
2016-11-11304.00304.00304.00304.0030091200
2016-11-10303.00304.00300.00301.002800845800
2016-11-09306.00306.00286.00294.00179005343100
2016-11-08305.00305.00305.00305.0020061000
2016-11-07311.00314.00306.00310.002000618400
2016-11-04306.00306.00304.00304.002800853400
2016-11-02307.00310.00305.00305.00110003366000
2016-11-01312.00313.00303.00305.0078002405200
2016-10-31318.00320.00313.00314.00109003463400
2016-10-28311.00317.00309.00317.00244007621300
2016-10-27304.00306.00303.00306.0077002343500
2016-10-26305.00305.00300.00302.0033001005600
2016-10-25304.00305.00300.00300.0086002600200
2016-10-24301.00303.00301.00302.003000905100
2016-10-21300.00301.00300.00300.00500150200
2016-10-20301.00301.00299.00300.0036001080600
2016-10-19300.00303.00300.00303.002500754900
2016-10-18300.00304.00299.00300.0037001112200
2016-10-17299.00300.00298.00300.002000598100
2016-10-14298.00299.00297.00299.002000595900
2016-10-13301.00301.00298.00301.002200658900
2016-10-12300.00300.00299.00299.001900568500
2016-10-11301.00302.00299.00300.003100930500
2016-10-07300.00300.00299.00300.001700509100
2016-10-06300.00301.00298.00300.002600777700
2016-10-05301.00301.00299.00299.003200961600
2016-10-04301.00302.00301.00301.00700211100
2016-10-03298.00301.00298.00301.003300990300
2016-09-30303.00303.00299.00299.0052001570300
2016-09-29297.00302.00296.00302.0059001755500
2016-09-28298.00299.00295.00297.0049001456500
2016-09-27301.00304.00299.00302.00143004304200
2016-09-26305.00307.00300.00300.00106003216700
2016-09-23299.00304.00299.00300.0034001023000
2016-09-21300.00301.00299.00301.0038001139400
2016-09-20302.00302.00300.00301.001900573500
2016-09-16298.00302.00296.00302.002000597800
2016-09-15299.00299.00297.00298.002000596300
2016-09-14301.00303.00297.00297.0079002360100
2016-09-13302.00303.00299.00300.0045001349700
2016-09-12300.00302.00300.00301.0044001320800
2016-09-09304.00304.00297.00299.0066001976900
2016-09-08301.00305.00300.00305.0070002110500
2016-09-07301.00305.00301.00304.001300392400
2016-09-06301.00305.00301.00302.0041001239100
2016-09-05302.00305.00300.00305.003200967600
2016-09-02303.00304.00298.00299.0069002069700
2016-09-01302.00302.00302.00302.0010030200
2016-08-31305.00306.00305.00306.002900884600
2016-08-30301.00301.00301.00301.0030090300
2016-08-29301.00301.00301.00301.0010030100
2016-08-2600
2016-08-25304.00305.00301.00304.0039001185300
2016-08-24300.00300.00298.00299.002400715700
2016-08-23302.00302.00297.00298.0051001522000
2016-08-22303.00303.00301.00303.0030090700
2016-08-19304.00304.00300.00303.001100330900
2016-08-18303.00303.00300.00301.002100632900
2016-08-17304.00304.00302.00302.00400121100
2016-08-16305.00305.00304.00304.002400731200
2016-08-15303.00304.00301.00304.002000605800
2016-08-12303.00305.00300.00303.003000908700
2016-08-10304.00305.00301.00301.00400121500
2016-08-09300.00303.00298.00303.001700508800
2016-08-08303.00304.00299.00300.003200969900
2016-08-05300.00302.00298.00302.003100928000
2016-08-04298.00300.00298.00300.002400716100
2016-08-03300.00303.00298.00300.0074002217900
2016-08-02304.00304.00298.00301.0077002305900
2016-08-01303.00303.00303.00303.001000303000
2016-07-29302.00305.00299.00299.0058001754700
2016-07-28308.00308.00300.00301.00130003979300
2016-07-27301.00304.00301.00302.002300694300
2016-07-26303.00303.00299.00299.0053001596300
2016-07-25306.00306.00304.00304.0040001221400
2016-07-22303.00303.00300.00301.002200663600
2016-07-21302.00304.00299.00302.003300992600
2016-07-20303.00303.00302.00302.00800241800
2016-07-19302.00304.00302.00303.002000604900
2016-07-15296.00296.00291.00295.0035001030600
2016-07-14296.00296.00296.00296.00500148000
2016-07-13299.00303.00295.00296.0042001256100
2016-07-12297.00299.00295.00299.001800535000
2016-07-11295.00297.00295.00297.001400414700
2016-07-08292.00294.00292.00294.0030087800
2016-07-07303.00303.00294.00294.002700808400
2016-07-06305.00309.00295.00295.00254007739900
2016-07-05297.00304.00296.00304.0091002729300
2016-07-04299.00300.00296.00298.0074002208900
2016-07-01291.00297.00291.00297.0037001089700
2016-06-30290.00290.00288.00288.003200927100
2016-06-29285.00288.00285.00287.001800515600
2016-06-28282.00288.00282.00284.0038001083600
2016-06-27289.00289.00281.00282.0035001009800
2016-06-24287.00291.00275.00277.0084002365300
2016-06-23282.00288.00282.00286.0062001755200
2016-06-22288.00288.00282.00284.0048001368000
2016-06-21278.00292.00276.00292.00121003492100
2016-06-20280.00280.00276.00278.003300920500
2016-06-17279.00280.00272.00278.003500971600
2016-06-16291.00291.00278.00278.0048001358200
2016-06-15285.00290.00285.00290.001600456800
2016-06-14290.00292.00288.00288.002800811400
2016-06-13292.00295.00291.00291.002500733600
2016-06-10292.00292.00292.00292.001000292000
2016-06-09295.00296.00295.00295.0036001063000
2016-06-08293.00294.00291.00291.001400408800
2016-06-07297.00297.00290.00291.0067001954100
2016-06-06291.00299.00291.00298.003200942100
2016-06-03294.00294.00293.00293.002200646100
2016-06-02296.00296.00293.00293.003300970300
2016-06-01295.00295.00295.00295.001200354000
2016-05-31295.00297.00295.00297.002600768700
2016-05-30299.00299.00294.00295.0092002732000
2016-05-27294.00295.00292.00293.002900851500
2016-05-26291.00293.00291.00293.001700495800
2016-05-25297.00297.00289.00291.0091002671900
2016-05-24290.00293.00289.00291.0042001217700
2016-05-23291.00291.00290.00291.001500436400
2016-05-20287.00292.00287.00291.001600461700
2016-05-19288.00291.00286.00288.0049001409800
2016-05-18288.00291.00287.00288.0064001849500
2016-05-17291.00291.00287.00288.0044001269500
2016-05-16294.00294.00291.00291.0036001050800
2016-05-13294.00295.00291.00294.0059001726100
2016-05-12291.00293.00291.00291.0049001428100
2016-05-11290.00294.00290.00291.001600466200
2016-05-10286.00292.00286.00292.0050001442200
2016-05-09286.00290.00286.00287.001900545500
2016-05-06288.00290.00287.00290.00700202300
2016-05-02287.00293.00287.00293.0054001561200
2016-04-28293.00296.00287.00287.0078002273500
2016-04-27287.00289.00286.00288.0084002413200
2016-04-26289.00292.00286.00292.00101002911900
2016-04-25298.00298.00292.00293.0045001332400
2016-04-22289.00292.00287.00290.0060001733200
2016-04-21291.00295.00280.00289.00180005185000
2016-04-20292.00295.00289.00294.0047001376300
2016-04-19286.00289.00286.00288.0060001721700
2016-04-18288.00290.00285.00290.001600458100
2016-04-15292.00294.00284.00290.00150004332100
2016-04-14290.00290.00290.00290.001400406000
2016-04-13286.00290.00286.00288.002100603300
2016-04-12290.00290.00282.00286.0059001686200
2016-04-11289.00293.00281.00288.0082002326000
2016-04-08288.00292.00286.00292.0061001756500
2016-04-07292.00294.00287.00288.003400982600
2016-04-06292.00292.00287.00290.0045001303300
2016-04-05290.00290.00288.00290.00102002953200
2016-04-04290.00298.00290.00292.0042001229300
2016-04-01292.00294.00290.00294.00113003294500
2016-03-31300.00300.00293.00294.0047001399300
2016-03-30293.00297.00292.00296.0059001732500
2016-03-29295.00303.00295.00297.003200950200
2016-03-28303.00303.00298.00303.0095002864200
2016-03-25293.00300.00293.00298.0096002831800
2016-03-24295.00300.00292.00296.0085002494600
2016-03-23304.00305.00292.00293.0095002857800
2016-03-22301.00304.00295.00304.0056001680600
2016-03-18300.00300.00294.00294.002200656100
2016-03-17295.00300.00294.00296.0049001455200
2016-03-16295.00298.00293.00295.0039001152000
2016-03-15293.00296.00293.00296.001600471500

   ※ 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