[9065 東証1部] 山九 日足 時系列データ

[9065 東証1部] 山九 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174600.004625.004520.004530.00180100821428500
2017-11-164465.004575.004450.004550.00182400826568000
2017-11-154530.004545.004455.004480.00202100908964000
2017-11-144560.004590.004530.004535.00152900697010500
2017-11-134580.004610.004540.004570.00158200723156000
2017-11-104555.004600.004555.004575.002561001171979000
2017-11-094820.004850.004635.004695.003690001746274000
2017-11-084650.004785.004645.004785.002732001292211000
2017-11-074505.004615.004500.004615.00200400918354500
2017-11-064590.004615.004510.004530.00209200952519000
2017-11-024765.004765.004605.004620.00206900961149000
2017-11-014750.004750.004580.004650.003216001491077000
2017-10-314655.004860.004640.004680.003667001731524000
2017-10-304680.004730.004630.004705.003864001816081500
2017-10-274665.004710.004640.004705.00132800623094000
2017-10-264695.004715.004655.004665.00101800476392000
2017-10-254700.004730.004670.004700.00211000992661500
2017-10-244630.004700.004610.004685.00205400959454000
2017-10-234700.004700.004645.004665.00146500684588500
2017-10-204685.004685.004635.004645.00121800566668500
2017-10-194650.004720.004605.004695.00192000900404500
2017-10-184665.004690.004615.004660.00190600888304000
2017-10-174670.004680.004625.004675.00172300802659000
2017-10-164605.004655.004585.004635.00195900906866500
2017-10-134575.004620.004545.004595.00154600708630000
2017-10-124595.004600.004555.004575.00174700799272000
2017-10-114605.004645.004585.004595.00181600836018000
2017-10-104525.004595.004510.004575.003642001661028500
2017-10-064690.004690.004630.004650.00145800678247500
2017-10-054630.004660.004610.004655.00193200896898500
2017-10-044700.004705.004620.004700.002265001060612500
2017-10-034750.004755.004700.004745.00203000959622500
2017-10-024795.004795.004655.004690.00185200867934500
2017-09-294720.004770.004675.004760.003411001616920500
2017-09-284610.004790.004580.004750.004606002175257000
2017-09-274575.004740.004480.004565.004796002179737000
2017-09-26937.00939.00922.00929.0013250001229617000
2017-09-25916.00942.00912.00941.0016750001566491000
2017-09-22915.00918.00905.00916.001074000979519000
2017-09-21907.00924.00906.00917.0014300001312433000
2017-09-20895.00907.00895.00907.001040000938855000
2017-09-19889.00905.00883.00905.0012400001115153000
2017-09-15885.00889.00869.00882.0033050002913018000
2017-09-14894.00899.00878.00882.001020000904227000
2017-09-13881.00888.00880.00886.00677000598950000
2017-09-12883.00886.00874.00880.00710000623977000
2017-09-11880.00885.00871.00874.00748000656220000
2017-09-08858.00876.00858.00871.0013540001174467000
2017-09-07845.00863.00843.00862.00879000754265000
2017-09-06834.00850.00833.00845.0012470001050344000
2017-09-05850.00853.00838.00841.001057000892572000
2017-09-04870.00875.00852.00853.00804000689617000
2017-09-01865.00878.00860.00875.001115000971047000
2017-08-31858.00868.00855.00861.0014090001213492000
2017-08-30845.00855.00843.00850.001158000983293000
2017-08-29829.00839.00826.00839.00570000475588000
2017-08-28845.00845.00836.00836.00675000566163000
2017-08-25841.00848.00837.00846.00644000543369000
2017-08-24829.00840.00828.00834.00657000547709000
2017-08-23846.00852.00841.00842.00825000697454000
2017-08-22826.00840.00826.00837.00663000553820000
2017-08-21834.00847.00834.00838.001123000941698000
2017-08-18846.00856.00833.00843.0015670001325605000
2017-08-17850.00855.00838.00839.0014590001233840000
2017-08-16856.00864.00856.00856.00795000683061000
2017-08-15843.00859.00840.00851.001022000871543000
2017-08-14844.00853.00839.00843.00954000806143000
2017-08-10843.00855.00843.00852.0013370001136023000
2017-08-09849.00849.00837.00843.0013630001147368000
2017-08-08855.00857.00849.00854.0014610001245563000
2017-08-07870.00872.00859.00861.0011940001031072000
2017-08-04856.00874.00851.00867.0017510001514656000
2017-08-03850.00897.00847.00863.0030110002604923000
2017-08-02832.00845.00813.00820.0020930001724722000
2017-08-01825.00831.00813.00822.0022670001866194000
2017-07-31808.00845.00804.00832.0052130004323594000
2017-07-28721.00804.00721.00794.0034550002663312000
2017-07-27734.00741.00724.00729.0017490001279338000
2017-07-26749.00752.00744.00749.00559000418294000
2017-07-25751.00753.00743.00744.00658000491534000
2017-07-24748.00755.00743.00755.00587000440653000
2017-07-21753.00753.00749.00752.00458000344247000
2017-07-20750.00756.00749.00754.00576000433840000
2017-07-19743.00752.00742.00752.00883000661780000
2017-07-18738.00745.00731.00742.001147000847429000
2017-07-14743.00748.00741.00743.001144000851638000
2017-07-13759.00762.00744.00748.00961000719932000
2017-07-12759.00767.00751.00753.0016370001240359000
2017-07-11749.00760.00746.00758.001306000984955000
2017-07-10750.00757.00746.00753.0014520001089350000
2017-07-07735.00742.00734.00741.001010000746433000
2017-07-06739.00745.00738.00739.001098000812391000
2017-07-05737.00742.00731.00740.001332000982945000
2017-07-04734.00740.00733.00737.00965000711411000
2017-07-03733.00736.00726.00731.00693000507072000
2017-06-30731.00732.00726.00732.00944000688704000
2017-06-29738.00742.00735.00737.00817000602938000
2017-06-28729.00734.00728.00729.00593000432999000
2017-06-27735.00737.00731.00734.00638000468225000
2017-06-26731.00734.00729.00729.00580000423357000
2017-06-23731.00732.00728.00731.00651000475508000
2017-06-22737.00738.00732.00732.00578000424322000
2017-06-21732.00742.00731.00735.00798000587576000
2017-06-20739.00745.00739.00740.001124000833598000
2017-06-19723.00734.00722.00732.001070000781778000
2017-06-16725.00731.00722.00727.001187000861653000
2017-06-15719.00728.00719.00722.00765000552850000
2017-06-14720.00727.00720.00721.00774000559418000
2017-06-13719.00728.00719.00720.00930000672228000
2017-06-12721.00727.00719.00725.001166000844752000
2017-06-09711.00725.00711.00717.0016900001214237000
2017-06-08714.00721.00708.00708.0016080001148949000
2017-06-07703.00711.00703.00709.00905000640963000
2017-06-06709.00714.00706.00706.00960000680237000
2017-06-05710.00717.00710.00716.00956000683631000
2017-06-02716.00722.00713.00718.0015070001082347000
2017-06-01695.00708.00694.00705.0014880001046731000
2017-05-31690.00696.00689.00691.00792000548365000
2017-05-30689.00699.00689.00696.00788000547424000
2017-05-29693.00697.00690.00695.00793000550567000
2017-05-26702.00710.00695.00697.0015690001098315000
2017-05-25684.00698.00684.00697.001420000985760000
2017-05-24690.00693.00688.00690.001073000740218000
2017-05-23676.00686.00676.00680.0015560001060074000
2017-05-22669.00676.00669.00674.00962000647118000
2017-05-19676.00676.00669.00674.00817000550174000
2017-05-18671.00679.00666.00675.001425000957716000
2017-05-17688.00689.00674.00677.0015200001034225000
2017-05-16682.00691.00682.00690.001314000902301000
2017-05-15678.00681.00672.00681.001277000865967000
2017-05-12690.00690.00675.00681.0024870001693622000
2017-05-11735.00739.00686.00690.0046950003305633000
2017-05-10730.00730.00671.00696.0044720003105499000
2017-05-09723.00731.00721.00727.001343000975276000
2017-05-08723.00730.00720.00729.0014870001078130000
2017-05-02715.00721.00714.00716.00748000536713000
2017-05-01703.00714.00702.00714.00664000470905000
2017-04-28712.00715.00707.00709.00887000629873000
2017-04-27712.00713.00704.00708.00774000547976000
2017-04-26703.00711.00701.00710.00968000684771000
2017-04-25689.00702.00685.00700.001371000955263000
2017-04-24679.00684.00676.00682.00947000644221000
2017-04-21665.00669.00664.00669.00452000301588000
2017-04-20661.00665.00661.00663.00604000400334000
2017-04-19669.00672.00664.00665.00666000444364000
2017-04-18674.00677.00670.00676.00730000492142000
2017-04-17670.00671.00659.00669.00827000550408000
2017-04-14667.00669.00663.00666.00546000363636000
2017-04-13668.00673.00665.00669.00817000546189000
2017-04-12674.00677.00669.00677.001001000674157000
2017-04-11686.00686.00673.00678.001208000818980000
2017-04-10676.00680.00671.00675.00807000544796000
2017-04-07675.00676.00664.00672.001031000691935000
2017-04-06678.00679.00661.00665.00998000664699000
2017-04-05680.00682.00670.00675.001071000723166000
2017-04-04678.00678.00665.00673.00923000619162000
2017-04-03677.00681.00673.00678.00604000409095000
2017-03-31690.00690.00675.00675.001050000714209000
2017-03-30693.00696.00679.00684.001100000754311000
2017-03-29706.00706.00689.00692.001143000791981000
2017-03-28703.00705.00695.00699.001283000897145000
2017-03-27699.00699.00694.00694.00683000475434000
2017-03-24703.00707.00700.00704.00810000569784000
2017-03-23705.00706.00699.00701.00754000528742000
2017-03-22715.00717.00706.00706.00960000681391000
2017-03-21731.00736.00730.00730.00702000513922000
2017-03-17726.00733.00723.00730.001063000775148000
2017-03-16718.00730.00716.00728.001191000864405000
2017-03-15720.00723.00715.00721.00581000418905000
2017-03-14724.00727.00722.00723.00652000472171000
2017-03-13722.00726.00719.00722.00841000606876000
2017-03-10727.00728.00722.00725.001057000766375000
2017-03-09722.00722.00715.00718.00771000553511000
2017-03-08717.00720.00708.00719.0016530001183770000
2017-03-07727.00732.00713.00717.001333000957987000
2017-03-06720.00725.00714.00722.0016720001208009000
2017-03-03725.00730.00715.00720.0016740001206181000
2017-03-02738.00744.00736.00738.0016890001249905000
2017-03-01720.00736.00718.00734.0017020001239235000
2017-02-28718.00725.00717.00719.001311000946032000
2017-02-27716.00717.00708.00713.001024000729756000
2017-02-24720.00726.00716.00720.001141000822318000
2017-02-23719.00722.00715.00722.001004000721927000
2017-02-22715.00719.00713.00719.00944000677045000
2017-02-21717.00719.00712.00717.00702000503049000
2017-02-20714.00717.00709.00716.001004000716579000
2017-02-17709.00720.00705.00717.0018530001326865000
2017-02-16714.00717.00707.00714.00823000586457000
2017-02-15716.00719.00712.00713.00777000555863000
2017-02-14720.00722.00706.00707.001038000740078000
2017-02-13720.00721.00714.00718.00692000496952000
2017-02-10707.00714.00704.00712.00779000553247000
2017-02-09704.00704.00697.00699.00817000571705000
2017-02-08710.00723.00700.00709.0016170001145588000
2017-02-07696.00699.00690.00692.00993000689688000
2017-02-06713.00713.00704.00706.00718000507792000
2017-02-03705.00708.00700.00705.001069000753390000
2017-02-02730.00732.00706.00706.001233000879911000
2017-02-01710.00729.00710.00726.0014930001075767000
2017-01-31723.00754.00709.00714.0036720002665181000
2017-01-30700.00704.00687.00698.0016330001134882000
2017-01-27704.00708.00700.00704.00957000673403000
2017-01-26705.00705.00697.00701.00554000388230000
2017-01-25709.00709.00697.00700.00507000355515000
2017-01-24693.00700.00692.00696.00662000460369000
2017-01-23697.00699.00692.00694.00606000421553000
2017-01-20703.00708.00701.00705.00551000388593000
2017-01-19700.00706.00700.00703.00583000410060000
2017-01-18686.00695.00681.00692.001305000897323000
2017-01-17699.00702.00693.00695.001232000858934000
2017-01-16712.00713.00700.00701.00691000486526000
2017-01-13702.00715.00702.00707.001325000937354000
2017-01-12713.00714.00696.00707.001389000977889000
2017-01-11726.00726.00715.00720.001020000732961000
2017-01-10726.00726.00716.00721.001229000885779000
2017-01-06725.00732.00724.00730.00842000613310000
2017-01-05732.00736.00726.00735.001145000837698000
2017-01-04711.00734.00710.00733.001138000826181000
2016-12-30709.00713.00702.00707.00875000619332000
2016-12-29720.00720.00707.00713.00594000422729000
2016-12-28717.00725.00715.00725.00494000356636000
2016-12-27715.00719.00713.00715.00561000401436000
2016-12-26720.00721.00710.00715.001028000735885000
2016-12-22719.00725.00716.00724.00551000397400000
2016-12-21728.00729.00717.00719.00589000424835000
2016-12-20715.00726.00712.00726.001054000761108000
2016-12-19716.00722.00712.00718.001018000729244000
2016-12-16715.00721.00712.00720.001346000964537000
2016-12-15703.00716.00703.00714.001055000750538000
2016-12-14720.00720.00707.00712.001020000725590000
2016-12-13709.00719.00706.00715.0017370001239766000
2016-12-12710.00712.00700.00706.001332000939748000
2016-12-09695.00704.00690.00700.0016740001167913000
2016-12-08693.00696.00682.00693.001031000710600000
2016-12-07670.00686.00664.00683.0017400001182221000
2016-12-06670.00677.00668.00672.0021300001431477000
2016-12-05655.00659.00649.00657.001277000837590000
2016-12-02654.00665.00653.00659.00902000594317000
2016-12-01669.00669.00652.00656.0019780001303315000
2016-11-30658.00670.00658.00665.0020510001363462000
2016-11-29653.00666.00651.00665.001294000854420000
2016-11-28643.00658.00637.00657.0016600001075410000
2016-11-25644.00650.00641.00650.00992000641786000
2016-11-24655.00658.00647.00651.001205000784220000
2016-11-22643.00652.00641.00652.001105000716569000
2016-11-21650.00653.00646.00649.00909000590458000
2016-11-18644.00649.00643.00649.00928000600187000
2016-11-17634.00644.00633.00640.00798000509930000
2016-11-16639.00641.00635.00640.00791000504866000
2016-11-15639.00641.00629.00630.0015990001012158000

   ※ 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