[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 
2017-05-26850.00877.00850.00860.001220010467700
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
2016-11-141157.001168.001150.001159.0041004748200
2016-11-111155.001157.001145.001157.0032003678200
2016-11-101152.001155.001134.001155.0081009248400
2016-11-091160.001160.001108.001122.001910021655100
2016-11-081156.001157.001145.001156.00800921000
2016-11-071154.001156.001145.001152.0011001267200
2016-11-041150.001150.001133.001148.0061006961200
2016-11-021164.001164.001132.001150.00890010178000
2016-11-011163.001179.001161.001165.0039004551100
2016-10-311157.001171.001154.001159.001020011808600
2016-10-281155.001165.001152.001154.0062007180500
2016-10-271170.001170.001155.001155.00920010676500
2016-10-261162.001168.001155.001163.00870010097500
2016-10-251190.001190.001167.001168.001520017924800
2016-10-241200.001200.001170.001180.001020012052800
2016-10-211200.001200.001184.001188.0056006673500
2016-10-201198.001215.001187.001200.001400016774900
2016-10-191173.001198.001172.001183.001130013305600
2016-10-181170.001180.001162.001172.001430016782300
2016-10-171165.001169.001157.001169.001520017663300
2016-10-141160.001164.001157.001158.001110012864800
2016-10-131157.001164.001157.001159.0047005450400
2016-10-121165.001167.001158.001162.0082009516300
2016-10-111168.001168.001162.001167.0067007804400
2016-10-071165.001173.001160.001161.001040012106200
2016-10-061167.001170.001157.001163.001090012704400
2016-10-051169.001170.001156.001165.0086009996800
2016-10-041171.001171.001156.001169.001350015714000
2016-10-031169.001169.001155.001165.001580018400700
2016-09-301144.001144.001130.001134.0055006265400
2016-09-291148.001148.001127.001144.0044005004600
2016-09-281147.001169.001130.001148.001640018773000
2016-09-271169.001183.001150.001183.00940010923700
2016-09-261167.001184.001155.001175.001050012240900
2016-09-231140.001167.001130.001167.001600018440800
2016-09-211148.001148.001133.001140.0030003421700
2016-09-201135.001148.001135.001144.0052005924600
2016-09-161132.001140.001128.001135.0071008040500
2016-09-151132.001135.001130.001130.0030003394000
2016-09-141153.001153.001130.001130.001540017481600
2016-09-131128.001165.001124.001136.002270025715100
2016-09-121128.001128.001123.001128.0036004054500
2016-09-091123.001128.001120.001120.0026002921300
2016-09-081123.001124.001120.001120.0016001793900
2016-09-071128.001128.001119.001120.0057006400200
2016-09-061127.001129.001126.001128.001910021535400
2016-09-051124.001130.001115.001127.002110023717500
2016-09-021102.001127.001096.001127.004940055104100
2016-09-011110.001114.001100.001102.0049005407400
2016-08-311110.001115.001110.001111.0053005891900
2016-08-301119.001125.001101.001110.002380026686800
2016-08-291090.001123.001090.001116.002170024234100
2016-08-261111.001117.001086.001086.001650018127500
2016-08-251115.001118.001111.001111.001840020521000
2016-08-241150.001150.001113.001115.003880043385300
2016-08-231152.001152.001131.001136.0049005567300
2016-08-221150.001173.001131.001173.0015001723000
2016-08-191141.001141.001130.001141.0060006813100
2016-08-181149.001160.001141.001143.001190013635400
2016-08-171182.001185.001150.001150.0060006963900
2016-08-161184.001184.001177.001177.00800943700
2016-08-151189.001189.001150.001177.0051005926600
2016-08-121216.001216.001159.001189.001350015965000
2016-08-101250.001250.001250.001250.00400500000
2016-08-091250.001250.001250.001250.0013001625000
2016-08-081230.001250.001220.001250.0027003324900
2016-08-051245.001245.001230.001230.0016001977700
2016-08-041250.001250.001245.001245.00300374000
2016-08-031250.001250.001231.001231.00700873100
2016-08-021235.001250.001235.001250.00700872000
2016-08-011250.001250.001250.001250.00300375000
2016-07-291267.001267.001244.001250.00400501100
2016-07-281252.001267.001252.001267.0013001630600
2016-07-271253.001253.001252.001252.0059007387100
2016-07-261251.001252.001251.001252.00300375400
2016-07-251250.001251.001250.001251.0020002500900
2016-07-221236.001250.001221.001250.0022002718700
2016-07-211230.001270.001220.001232.0026003242200
2016-07-201220.001225.001212.001212.00600730700
2016-07-191245.001245.001220.001220.00300369500
2016-07-151280.001280.001250.001250.0019002379600
2016-07-1400
2016-07-131270.001280.001270.001280.00200255000
2016-07-121255.001265.001252.001265.00700878800
2016-07-111263.001263.001260.001261.00400504500
2016-07-081280.001280.001260.001260.0025003177500
2016-07-071286.001286.001285.001285.00200257100
2016-07-061290.001290.001281.001281.0014001799200
2016-07-051290.001295.001285.001285.0014001806100
2016-07-041300.001300.001300.001300.00100130000
2016-07-011281.001281.001281.001281.00500640500
2016-06-301300.001300.001300.001300.00500650000
2016-06-291305.001310.001305.001310.00700916000
2016-06-281305.001305.001286.001305.00500648700
2016-06-271330.001330.001305.001305.00500660300
2016-06-241310.001330.001300.001330.0028003664600
2016-06-2300
2016-06-221341.001341.001308.001308.00700923500
2016-06-211340.001350.001340.001350.0015002019000
2016-06-201320.001340.001320.001340.00700934000
2016-06-171290.001320.001290.001320.00400519000
2016-06-161295.001295.001290.001290.00500645600
2016-06-151290.001290.001290.001290.00300387000
2016-06-1400
2016-06-131322.001322.001290.001290.0011001438300
2016-06-101321.001321.001320.001320.00300396200
2016-06-091326.001326.001310.001320.0012001583600
2016-06-081350.001350.001349.001350.00600809900
2016-06-071323.001323.001320.001320.008001057700
2016-06-061323.001325.001323.001325.00700927300
2016-06-031325.001325.001325.001325.0011001457500
2016-06-021325.001326.001320.001326.00600794800
2016-06-011330.001330.001325.001325.0012001592500
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-251360.001360.001360.001360.0022002992000
2016-05-2400
2016-05-231320.001360.001306.001360.0028003729100

   ※ 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