[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 
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
2016-03-14294.00295.00291.00292.00157004582100
2016-03-11290.00294.00290.00294.002000585200
2016-03-10297.00301.00289.00289.0074002164000
2016-03-09303.00305.00292.00292.0042001254400
2016-03-08302.00303.00302.00302.0039001178200
2016-03-07304.00305.00302.00302.0045001364500
2016-03-04301.00301.00299.00300.001500450300
2016-03-03303.00303.00296.00297.002500749100
2016-03-02297.00303.00290.00290.0070002060500
2016-03-01290.00290.00286.00289.0040001152500
2016-02-29300.00300.00295.00295.0038001132200
2016-02-26291.00295.00291.00292.001600469700
2016-02-25294.00297.00289.00290.0066001922800
2016-02-24288.00288.00284.00288.0037001057900
2016-02-23288.00289.00286.00287.0045001288900
2016-02-22284.00289.00282.00289.0042001195600
2016-02-19286.00286.00283.00284.001700484300
2016-02-18279.00284.00279.00284.001700477300
2016-02-17275.00279.00275.00279.0057001574200
2016-02-16278.00285.00278.00279.001800504000
2016-02-15271.00283.00271.00281.0039001076700
2016-02-12272.00277.00266.00266.00205005555100
2016-02-10292.00292.00281.00281.00112003183900
2016-02-09294.00294.00287.00289.00122003543700
2016-02-08295.00297.00294.00295.00101002981600
2016-02-05300.00300.00296.00296.00133003964800
2016-02-04305.00306.00300.00300.00133004013300
2016-02-03311.00311.00307.00307.003100960100
2016-02-02312.00319.00310.00311.0052001628100
2016-02-01309.00320.00304.00309.00130004013600
2016-01-29302.00306.00300.00302.00288008683300
2016-01-28306.00310.00300.00310.0074002252000
2016-01-27302.00304.00298.00302.0034001019300
2016-01-26297.00301.00297.00298.00128003815100
2016-01-25314.00315.00301.00301.00188005755900
2016-01-22301.00307.00299.00307.0084002536100
2016-01-21302.00308.00295.00298.00246007410200
2016-01-20319.00320.00307.00308.00134004196700
2016-01-19313.00319.00313.00319.0053001672800
2016-01-18316.00316.00311.00313.00131004100900
2016-01-15322.00324.00320.00321.0032001028000
2016-01-14324.00324.00314.00316.0097003093800
2016-01-13319.00328.00319.00328.0035001122900
2016-01-12329.00329.00311.00314.00244007830600
2016-01-08333.00333.00328.00330.0058001915600
2016-01-07332.00337.00328.00331.00170005626000
2016-01-06336.00340.00332.00333.0045001506800
2016-01-05338.00339.00332.00336.0092003081200
2016-01-04343.00343.00328.00338.00119003997200
2015-12-30344.00344.00340.00342.0062002126000
2015-12-29342.00344.00340.00340.0082002800700
2015-12-28339.00343.00333.00338.0081002749800
2015-12-25333.00337.00325.00337.004120013658200
2015-12-24342.00344.00340.00340.004870016646300
2015-12-22346.00346.00341.00341.00156005357800
2015-12-21346.00347.00345.00346.0046001591100
2015-12-18350.00352.00346.00347.00132004598700
2015-12-17349.00352.00349.00350.002000701300
2015-12-16350.00352.00348.00348.0055001923300
2015-12-15353.00353.00348.00350.0065002275400
2015-12-14350.00352.00348.00350.00110003848700
2015-12-11355.00355.00349.00351.0092003233100
2015-12-10352.00355.00351.00351.0051001799100
2015-12-09353.00354.00350.00351.0074002603700
2015-12-08356.00356.00352.00355.00138004887100
2015-12-07356.00356.00352.00355.00216007666400
2015-12-04351.00353.00349.00353.00191006698200
2015-12-03353.00354.00351.00353.00158005572000

   ※ 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