[9035 福証] 第一交通産業 日足 時系列データ

[9035 福証] 第一交通産業 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17895.00900.00888.00888.0033002961800
2017-11-16886.00895.00885.00885.0026002314900
2017-11-15901.00905.00870.00883.001760015633500
2017-11-14909.00912.00901.00903.0077006980600
2017-11-13913.00913.00901.00910.0073006646000
2017-11-10900.00904.00898.00898.002030018277600
2017-11-09900.00908.00898.00901.001510013603200
2017-11-08902.00917.00892.00894.00102009185100
2017-11-07887.00910.00887.00902.001150010314100
2017-11-06910.00913.00870.00904.002000017988800
2017-11-02908.00913.00904.00913.001580014330300
2017-11-01921.00922.00907.00908.002040018665400
2017-10-31920.00925.00901.00906.002840025856100
2017-10-30901.00941.00898.00910.0010760098620000
2017-10-27849.00849.00831.00848.001780014949900
2017-10-26848.00850.00841.00850.0024002029500
2017-10-25843.00853.00833.00844.001720014507500
2017-10-24835.00842.00835.00841.0045003776600
2017-10-23840.00840.00832.00834.0036003008600
2017-10-20844.00844.00833.00833.0051004271300
2017-10-19835.00849.00835.00844.0041003437500
2017-10-18849.00855.00829.00835.0050004206100
2017-10-17841.00843.00811.00843.002870023782300
2017-10-16852.00853.00839.00840.001980016715900
2017-10-13851.00852.00845.00850.001200010186400
2017-10-12876.00876.00843.00850.002900024794800
2017-10-11875.00877.00864.00867.0083007213300
2017-10-10882.00884.00870.00875.001580013851000
2017-10-06888.00890.00882.00882.0018001593900
2017-10-05885.00888.00882.00888.0037003273600
2017-10-04890.00890.00885.00885.0018001595900
2017-10-03881.00893.00881.00885.0065005755900
2017-10-02889.00890.00882.00883.0090007962000
2017-09-29892.00892.00886.00889.0054004804600
2017-09-28894.00895.00891.00894.0023002054600
2017-09-27890.00894.00885.00894.0057005069000
2017-09-26900.00901.00883.00898.001300011612200
2017-09-25895.00900.00894.00900.0083007428400
2017-09-22897.00900.00894.00894.001170010501300
2017-09-21892.00895.00891.00894.0029002591600
2017-09-20892.00898.00889.00889.0084007498200
2017-09-19893.00896.00890.00890.0051004556200
2017-09-15892.00899.00884.00893.0041003651600
2017-09-14899.00899.00890.00892.0024002139500
2017-09-13893.00898.00888.00890.0017001517700
2017-09-12895.00899.00883.00888.0055004918100
2017-09-11898.00898.00885.00896.0020001787100
2017-09-08877.00895.00877.00887.0022001953100
2017-09-07880.00889.00875.00884.0067005894700
2017-09-06895.00895.00879.00889.0065005776500
2017-09-05895.00905.00880.00899.0059005260400
2017-09-04900.00901.00882.00885.0053004727700
2017-09-01890.00901.00890.00900.0034003044800
2017-08-31895.00901.00895.00900.0042003776600
2017-08-30896.00896.00881.00891.0047004172200
2017-08-29885.00892.00885.00891.0020001773500
2017-08-28890.00897.00882.00897.0063005616700
2017-08-25888.00890.00880.00890.0063005592900
2017-08-24886.00897.00871.00888.0062005435800
2017-08-23890.00890.00885.00886.0027002394700
2017-08-22896.00898.00890.00890.0017001518100
2017-08-21888.00897.00886.00895.0020001781400
2017-08-18888.00889.00885.00888.0032002836400
2017-08-17885.00895.00885.00895.0019001689700
2017-08-16877.00895.00877.00895.0039003472000
2017-08-15896.00899.00878.00887.0047004205200
2017-08-14880.00880.00852.00866.001580013645300
2017-08-10885.00890.00879.00890.0048004242500
2017-08-09896.00901.00888.00895.0070006271800
2017-08-08883.00900.00883.00900.0042003758200
2017-08-07900.00907.00885.00887.001450012925100
2017-08-04908.00910.00905.00907.0018001632300
2017-08-03909.00925.00907.00908.0037003368200
2017-08-02911.00923.00906.00906.0037003377600
2017-08-01925.00927.00907.00925.001340012347700
2017-07-31912.00925.00901.00925.0085007766700
2017-07-28923.00928.00912.00912.001300011965500
2017-07-27920.00932.00917.00919.0081007472400
2017-07-26920.00943.00916.00917.001960018110900
2017-07-25900.00915.00900.00915.001450013124700
2017-07-24909.00909.00896.00900.0069006215200
2017-07-21883.00905.00883.00905.001530013745000
2017-07-20895.00895.00878.00879.0037003276600
2017-07-19886.00900.00879.00895.0085007589600
2017-07-18883.00900.00861.00880.002580022885000
2017-07-14869.00875.00866.00875.0061005311100
2017-07-13859.00869.00850.00869.0082007050700
2017-07-12857.00861.00855.00857.0031002659600
2017-07-11869.00869.00852.00857.0081006954900
2017-07-10863.00864.00855.00855.0033002842600
2017-07-07849.00850.00849.00850.00800679600
2017-07-06863.00863.00846.00848.0039003344100
2017-07-05847.00864.00835.00840.0073006171200
2017-07-04855.00864.00842.00847.0066005623300
2017-07-03858.00860.00855.00855.0036003092000
2017-06-30856.00860.00809.00859.00100008374400
2017-06-29864.00864.00853.00856.0048004111300
2017-06-28864.00865.00854.00865.0043003691900
2017-06-27851.00865.00851.00862.0071006062900
2017-06-26858.00858.00854.00856.0040003425000
2017-06-23866.00867.00858.00858.001290011130000
2017-06-22876.00878.00864.00864.0061005317200
2017-06-21872.00873.00866.00868.0021001828300
2017-06-20862.00865.00860.00865.0064005520300
2017-06-19873.00878.00862.00864.0092007997100
2017-06-16875.00884.00858.00858.00113009840900
2017-06-15871.00887.00869.00875.001490013065900
2017-06-14878.00878.00871.00871.0015001312700
2017-06-13877.00878.00872.00872.0045003940400
2017-06-12873.00873.00867.00872.0035003047600
2017-06-09855.00867.00855.00865.0082007074600
2017-06-08870.00870.00855.00855.0053004551700
2017-06-07872.00872.00865.00868.0052004528300
2017-06-06880.00880.00871.00872.0028002456500
2017-06-05879.00880.00861.00879.0078006824200
2017-06-02861.00864.00855.00857.0040003435100
2017-06-01874.00880.00853.00853.00107009219300
2017-05-31880.00888.00865.00874.00103009011600
2017-05-30870.00888.00870.00883.001320011544800
2017-05-29870.00883.00870.00876.001400012279600
2017-05-26850.00877.00850.00860.001220010467700
2017-05-25830.00850.00828.00848.001350011412100
2017-05-24824.00852.00815.00826.002100017453900
2017-05-23806.00819.00803.00818.001650013405200
2017-05-22796.00810.00795.00799.00114009144700
2017-05-19803.00808.00795.00797.0082006571500
2017-05-18792.00803.00790.00803.00124009887000
2017-05-17793.00801.00782.00799.001560012444900
2017-05-16777.00794.00766.00793.0092007189000
2017-05-15777.00783.00758.00771.00107008276000
2017-05-12762.00769.00750.00768.003800028804300
2017-05-11781.00786.00760.00769.003970030658300
2017-05-10801.00810.00795.00795.002000016008300
2017-05-09819.00819.00790.00800.002880023077800
2017-05-08815.00815.00803.00814.00103008339000
2017-05-02815.00815.00790.00800.00114009087400
2017-05-01800.00810.00790.00795.0081006476400
2017-04-28820.00820.00799.00805.0050004032200
2017-04-27824.00824.00808.00815.0051004152600
2017-04-26810.00834.00802.00809.001340010976600
2017-04-25803.00811.00792.00801.001340010740400
2017-04-24816.00825.00800.00800.001370011131600
2017-04-21814.00830.00814.00825.0034002791000
2017-04-20814.00829.00810.00829.0068005558400
2017-04-19818.00820.00801.00818.0049004004100
2017-04-18813.00839.00813.00818.00114009339900
2017-04-17751.00813.00751.00812.001730013536600
2017-04-14738.00743.00730.00735.0085006253600
2017-04-13731.00754.00731.00744.001870013819500
2017-04-12780.00781.00720.00758.003870028785300
2017-04-11805.00809.00786.00787.00109008668100
2017-04-10805.00806.00795.00805.001460011708400
2017-04-07787.00810.00779.00805.001400011076500
2017-04-06806.00806.00785.00790.002180017407400
2017-04-05814.00820.00808.00811.001380011211100
2017-04-04853.00857.00800.00820.001940016224300
2017-04-03886.00886.00850.00865.001470012650600
2017-03-31908.00908.00876.00886.001210010793700
2017-03-30901.00919.00901.00908.0087007916200
2017-03-29900.00912.00900.00909.001230011140100
2017-03-281820.001825.001780.001810.00640011573600
2017-03-271809.001820.001803.001820.00750013584600
2017-03-241785.001808.001785.001800.00610010962700
2017-03-231808.001814.001783.001791.0043007756600
2017-03-221800.001808.001777.001808.0054009701900
2017-03-211800.001835.001775.001800.00940016984800
2017-03-171775.001775.001735.001774.0053009340900
2017-03-161690.001745.001690.001737.00820013965500
2017-03-151750.001760.001686.001693.001800030726500
2017-03-141758.001789.001722.001758.00960016803800
2017-03-131826.001827.001767.001767.001220021984000
2017-03-101828.001830.001818.001820.0043007842600
2017-03-091847.001847.001815.001819.00570010397700
2017-03-081848.001849.001835.001840.00560010314300
2017-03-071819.001840.001813.001840.0041007482100
2017-03-061808.001820.001805.001812.0035006341900
2017-03-031817.001824.001805.001808.00930016896900
2017-03-021778.001831.001778.001814.002820051002700
2017-03-011750.001850.001739.001779.003990071108000
2017-02-281627.001655.001625.001627.00620010157200
2017-02-271644.001680.001640.001640.00730012067700
2017-02-241658.001659.001630.001643.00850014031300
2017-02-231666.001666.001650.001655.0025004153000
2017-02-221676.001685.001661.001666.001260021089300
2017-02-211633.001675.001633.001673.001090018098900
2017-02-201615.001630.001593.001628.0059009548500
2017-02-171558.001615.001533.001615.001450022891600
2017-02-161526.001555.001526.001540.00680010457300
2017-02-151524.001534.001521.001533.0043006560800
2017-02-141515.001535.001515.001522.0029004417800
2017-02-131516.001532.001506.001529.00750011369500
2017-02-101540.001540.001510.001515.001120017074400
2017-02-091520.001529.001515.001526.0054008210900
2017-02-081528.001528.001506.001515.00800012142700
2017-02-071532.001537.001525.001530.0040006122900
2017-02-061528.001539.001505.001532.00830012652300
2017-02-031535.001540.001525.001528.00710010885200
2017-02-021543.001547.001535.001541.0054008332000
2017-02-011512.001540.001512.001540.00740011290300
2017-01-311529.001570.001520.001549.002430037306800
2017-01-301456.001547.001455.001529.004350065198500
2017-01-271380.001433.001380.001401.001330018637200
2017-01-261391.001400.001386.001398.0068009453000
2017-01-251409.001409.001367.001386.00890012443700
2017-01-241410.001415.001389.001409.0060008446900
2017-01-231371.001408.001356.001405.001510020940200
2017-01-201345.001355.001334.001354.0023003102000
2017-01-191330.001350.001328.001328.0033004416600
2017-01-181326.001326.001313.001315.00790010422700
2017-01-171327.001333.001322.001323.0026003447300
2017-01-161350.001350.001330.001333.0053007070000
2017-01-131360.001360.001339.001340.00760010229000
2017-01-121350.001369.001345.001369.0044005961300
2017-01-111354.001379.001354.001359.0021002859600
2017-01-101389.001389.001350.001353.0064008768500
2017-01-061375.001389.001370.001371.0065008959400
2017-01-051390.001390.001380.001380.00970013424100
2017-01-041350.001390.001350.001390.001490020348100
2016-12-301330.001352.001324.001340.00890011925000
2016-12-291338.001350.001306.001321.001680022243600
2016-12-281380.001380.001340.001345.00780010658300
2016-12-271398.001398.001350.001350.001570021633600
2016-12-261380.001399.001354.001380.001180016217900
2016-12-221297.001350.001297.001350.001120014777700
2016-12-211300.001300.001273.001280.0067008628800
2016-12-201282.001320.001277.001280.001030013341500
2016-12-191235.001277.001235.001277.001090013676200
2016-12-161217.001230.001216.001220.00900010993300
2016-12-151217.001230.001213.001215.001030012545400
2016-12-141212.001217.001212.001217.0042005097400
2016-12-131224.001229.001208.001212.0043005239500
2016-12-121212.001223.001200.001223.001700020553900
2016-12-091205.001222.001198.001206.0063007606400
2016-12-081197.001205.001193.001195.0046005510600
2016-12-071192.001196.001180.001195.0053006293800
2016-12-061180.001195.001179.001195.001120013233800
2016-12-051190.001200.001172.001195.001160013782300
2016-12-021188.001195.001185.001195.0025002973800
2016-12-011200.001200.001188.001188.0069008220200
2016-11-301193.001199.001190.001190.0058006919200
2016-11-291200.001210.001191.001200.001180014150000
2016-11-281185.001211.001182.001194.00890010640700
2016-11-251182.001189.001175.001188.0076008998900
2016-11-241180.001182.001177.001182.0071008371000
2016-11-221181.001189.001174.001175.001510017788900
2016-11-211166.001178.001164.001178.001700019905200
2016-11-181156.001163.001150.001163.0084009724900
2016-11-171158.001177.001152.001156.0057006622900
2016-11-161150.001158.001147.001158.0024002766900
2016-11-151159.001159.001147.001159.0015001736500

   ※ 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