[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 
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
2016-05-201321.001321.001320.001320.00600792500
2016-05-191311.001329.001311.001329.00500660900
2016-05-181310.001311.001307.001311.0010001309800
2016-05-171323.001340.001320.001340.008001060200
2016-05-1600
2016-05-1300
2016-05-121364.001364.001364.001364.00300409200
2016-05-111333.001363.001330.001363.00500669200
2016-05-101300.001315.001285.001315.0047006097200
2016-05-091330.001330.001325.001325.0026003453000
2016-05-061311.001335.001293.001335.0028003665600
2016-05-021330.001330.001300.001310.0030003920100
2016-04-281335.001335.001335.001335.0017002269500
2016-04-271365.001370.001334.001336.0036004904000
2016-04-261351.001351.001320.001351.0059007908100
2016-04-251361.001361.001350.001360.00940012774600
2016-04-221360.001360.001360.001360.00100136000
2016-04-211350.001350.001350.001350.00200270000
2016-04-201363.001363.001350.001350.00700947900
2016-04-191363.001363.001363.001363.00100136300
2016-04-181375.001375.001341.001350.009001218600
2016-04-151380.001380.001380.001380.00100138000
2016-04-141380.001380.001380.001380.00100138000
2016-04-1300
2016-04-121322.001400.001322.001375.0010001368600
2016-04-111312.001312.001312.001312.00100131200
2016-04-081311.001340.001311.001321.009001187900
2016-04-0700
2016-04-0600
2016-04-051357.001357.001341.001341.00400539600
2016-04-041380.001380.001300.001356.00940012374800
2016-04-011400.001400.001380.001380.00500692000
2016-03-311403.001403.001403.001403.00500701500
2016-03-301435.001435.001433.001433.0017002438300
2016-03-291426.001435.001426.001435.00600856500
2016-03-281477.001498.001435.001435.0030004416300
2016-03-251447.001477.001447.001477.0015002185500
2016-03-241490.001490.001489.001490.00740011025900
2016-03-231450.001490.001450.001490.00600887600
2016-03-221435.001440.001435.001435.0050007176200
2016-03-181470.001470.001435.001435.0026003779800
2016-03-171480.001480.001480.001480.00400592000
2016-03-161485.001485.001485.001485.0051007573500
2016-03-151478.001478.001478.001478.00400591200
2016-03-141450.001469.001450.001460.0026003799000
2016-03-111480.001483.001480.001480.00400592300
2016-03-101488.001488.001488.001488.0012001785600
2016-03-091450.001488.001450.001488.0013001910800
2016-03-081450.001450.001440.001450.0011001592000
2016-03-071425.001475.001425.001450.0015002157000
2016-03-041426.001485.001426.001485.0031004448000
2016-03-031480.001485.001480.001485.00300444900
2016-03-021460.001470.001460.001470.00500733000
2016-03-0100
2016-02-291425.001440.001421.001440.0020002849300
2016-02-261425.001425.001425.001425.00400570000
2016-02-251421.001425.001421.001425.0018002560600
2016-02-241431.001431.001410.001421.0012001695200
2016-02-231455.001455.001449.001449.00300435300
2016-02-221450.001450.001440.001450.00300434000
2016-02-191450.001450.001450.001450.00300435000
2016-02-181460.001470.001450.001450.008001169000
2016-02-171450.001450.001400.001400.00600865000
2016-02-161371.001385.001371.001385.008001098600
2016-02-151396.001403.001396.001403.0022003072300
2016-02-121392.001396.001303.001390.0044006025700
2016-02-101430.001440.001380.001440.0041005793800
2016-02-091481.001481.001448.001448.0010001452900
2016-02-081495.001498.001495.001495.0021003141000
2016-02-051498.001498.001495.001495.0014002094800
2016-02-041506.001538.001501.001538.0010001508700
2016-02-031510.001510.001510.001510.00600906000
2016-02-0200
2016-02-011530.001535.001530.001535.0020003065000
2016-01-291500.001535.001500.001535.0031004691500
2016-01-281492.001492.001492.001492.00200298400
2016-01-271492.001492.001492.001492.00600895200
2016-01-261495.001495.001492.001492.00200298700
2016-01-251491.001491.001491.001491.00500745500
2016-01-221491.001491.001491.001491.00300447300
2016-01-211480.001480.001401.001401.0032004560800
2016-01-201524.001524.001480.001480.0039005894100
2016-01-191524.001524.001524.001524.00200304800
2016-01-181540.001540.001515.001530.0043006563900
2016-01-151578.001580.001578.001580.0010001578400
2016-01-1400
2016-01-131549.001580.001539.001580.0033005165600
2016-01-121570.001570.001503.001550.0021003194300
2016-01-081578.001578.001535.001575.0024003728500
2016-01-071579.001588.001579.001579.0019003009100
2016-01-0600
2016-01-051575.001600.001575.001590.0011001750500
2016-01-041575.001575.001575.001575.00300472500
2015-12-301595.001599.001586.001586.0028004451300
2015-12-291608.001608.001580.001585.0019003023200
2015-12-281585.001585.001585.001585.0016002536000
2015-12-251599.001611.001570.001611.00830013155500
2015-12-241590.001599.001580.001599.0011001743400
2015-12-221580.001599.001574.001590.0015002376900
2015-12-211600.001620.001571.001620.0022003496900
2015-12-181589.001620.001588.001620.0024003834400
2015-12-171593.001653.001593.001607.0023003711500
2015-12-161608.001655.001588.001655.0021003391600
2015-12-151599.001600.001575.001600.0030004769800
2015-12-141565.001615.001561.001611.0048007565800
2015-12-1100
2015-12-101620.001620.001561.001605.0040006317600
2015-12-091620.001658.001620.001630.0013002117500
2015-12-081660.001660.001660.001660.00400664000
2015-12-071673.001673.001672.001672.0018003011100
2015-12-041561.001666.001561.001666.0012001913900
2015-12-031620.001674.001620.001673.0029004738100
2015-12-021623.001623.001590.001590.0025003989800
2015-12-011602.001623.001561.001623.0059009444900
2015-11-301530.001647.001530.001602.001090017384900
2015-11-271590.001590.001500.001505.00860013124700
2015-11-261500.001615.001466.001597.001090016523000

   ※ 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