[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 
2017-04-25689.00702.00685.00700.001371000955263000
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
2016-11-14616.00640.00616.00639.0018180001154253000
2016-11-11620.00626.00605.00607.001125000689822000
2016-11-10615.00621.00608.00611.001257000770179000
2016-11-09615.00618.00582.00590.001602000958550000
2016-11-08613.00613.00607.00610.001012000617985000
2016-11-07620.00623.00614.00619.001354000836687000
2016-11-04600.00613.00599.00611.001478000898015000
2016-11-02606.00613.00604.00608.001156000703333000
2016-11-01610.00615.00604.00615.001240000757533000
2016-10-31615.00621.00612.00619.001402000865144000
2016-10-28622.00635.00606.00618.0045280002801711000
2016-10-27605.00610.00574.00602.0028780001710204000
2016-10-26599.00600.00594.00600.00966000577027000
2016-10-25605.00610.00592.00597.0018030001078836000
2016-10-24607.00617.00598.00604.0022430001357653000
2016-10-21598.00600.00584.00587.001057000623491000
2016-10-20601.00605.00597.00602.00743000446672000
2016-10-19604.00606.00599.00604.00943000568812000
2016-10-18595.00608.00593.00606.001036000623305000
2016-10-17585.00597.00585.00597.00843000499267000
2016-10-14582.00588.00580.00586.00763000446123000
2016-10-13588.00588.00580.00581.00580000337858000
2016-10-12586.00595.00586.00589.00592000348942000
2016-10-11592.00600.00590.00593.00730000433770000
2016-10-07591.00596.00586.00590.00437000257874000
2016-10-06587.00594.00584.00590.00731000431205000
2016-10-05586.00593.00582.00585.00755000442849000
2016-10-04579.00583.00576.00582.00656000380325000
2016-10-03581.00586.00578.00579.00453000263098000
2016-09-30571.00579.00568.00577.00773000443674000
2016-09-29594.00594.00582.00585.00619000363907000
2016-09-28592.00596.00581.00584.00687000401743000
2016-09-27584.00593.00565.00593.00913000535300000
2016-09-26595.00598.00587.00589.00434000256802000
2016-09-23601.00603.00595.00600.00706000423286000
2016-09-21572.00601.00570.00599.001058000621092000
2016-09-20566.00582.00566.00573.00822000472601000
2016-09-16578.00578.00572.00576.00367000210945000
2016-09-15576.00578.00573.00576.00399000229639000
2016-09-14580.00584.00573.00577.00821000474464000
2016-09-13597.00600.00590.00590.00340000201146000
2016-09-12590.00601.00586.00597.00628000374530000
2016-09-09600.00604.00599.00600.00968000581409000
2016-09-08594.00598.00589.00597.00578000344703000
2016-09-07590.00595.00587.00594.00682000404108000
2016-09-06591.00598.00590.00596.00581000346071000
2016-09-05594.00597.00588.00589.00645000382067000
2016-09-02586.00592.00583.00585.00569000333492000
2016-09-01585.00587.00580.00586.00553000323219000
2016-08-31577.00590.00577.00589.00576000337232000
2016-08-30580.00581.00575.00576.00643000371289000
2016-08-29589.00592.00584.00588.00723000425150000
2016-08-26577.00586.00576.00579.001061000615664000
2016-08-25581.00587.00574.00578.00856000495888000
2016-08-24577.00588.00577.00583.00903000526702000
2016-08-23564.00576.00564.00573.001110000633973000
2016-08-22561.00566.00561.00564.00843000475081000
2016-08-19553.00563.00552.00561.00830000463355000
2016-08-18556.00559.00551.00552.00973000539245000
2016-08-17553.00562.00553.00560.00700000390167000
2016-08-16566.00568.00553.00553.001053000586574000
2016-08-15573.00573.00565.00568.00477000270733000
2016-08-12580.00580.00574.00577.00501000288711000
2016-08-10575.00579.00573.00574.00658000378629000
2016-08-09574.00588.00574.00588.00817000476973000
2016-08-08574.00578.00562.00572.00996000567828000
2016-08-05565.00568.00559.00566.001175000662508000
2016-08-04557.00572.00557.00570.001140000641948000
2016-08-03563.00563.00550.00554.001314000731250000
2016-08-02575.00582.00572.00573.001000000576043000
2016-08-01581.00600.00576.00585.0018570001089411000
2016-07-29574.00597.00563.00587.0019400001122134000
2016-07-28575.00578.00569.00574.00793000454247000
2016-07-27585.00590.00581.00583.00825000482260000
2016-07-26589.00594.00579.00584.00812000474918000
2016-07-25600.00607.00590.00597.0017780001061247000
2016-07-22581.00586.00578.00581.00623000362127000
2016-07-21596.00599.00584.00590.001179000697198000
2016-07-20580.00583.00573.00582.001105000639048000
2016-07-19583.00588.00579.00587.00777000454171000
2016-07-15587.00588.00573.00574.00899000519637000
2016-07-14573.00586.00569.00583.001237000719320000
2016-07-13571.00573.00538.00563.001257000708168000
2016-07-12566.00578.00561.00562.001399000796173000
2016-07-11532.00553.00532.00548.00674000368382000
2016-07-08543.00547.00527.00527.001208000643336000
2016-07-07539.00545.00536.00544.00699000378715000
2016-07-06536.00543.00531.00542.00727000391062000
2016-07-05549.00558.00545.00552.00561000310059000
2016-07-04543.00549.00539.00548.001007000549181000
2016-07-01550.00553.00544.00550.00795000436506000
2016-06-30559.00560.00546.00547.001221000671407000
2016-06-29543.00556.00540.00551.001145000629987000
2016-06-28526.00550.00523.00542.001226000660207000
2016-06-27528.00537.00523.00535.001216000646283000
2016-06-24560.00563.00511.00518.001459000778039000
2016-06-23555.00562.00553.00559.001118000623839000
2016-06-22557.00558.00546.00551.00996000548401000
2016-06-21544.00556.00540.00554.00927000510347000
2016-06-20552.00557.00547.00554.001168000645700000
2016-06-17561.00563.00539.00542.0022930001253904000
2016-06-16558.00563.00542.00550.001697000937704000
2016-06-15565.00570.00562.00564.001357000766040000
2016-06-14575.00580.00566.00573.001265000722111000
2016-06-13582.00583.00576.00576.00938000543516000
2016-06-10601.00602.00591.00595.001130000674414000
2016-06-09598.00608.00596.00603.001506000908420000
2016-06-08590.00598.00585.00597.001221000725268000
2016-06-07587.00592.00585.00590.00790000464567000
2016-06-06575.00590.00573.00588.001349000789144000
2016-06-03576.00585.00576.00582.001148000666073000
2016-06-02589.00592.00577.00580.001576000917378000
2016-06-01585.00597.00582.00589.001234000726497000
2016-05-31590.00594.00584.00594.0019300001136936000
2016-05-30594.00597.00587.00596.001185000702241000
2016-05-27599.00600.00594.00596.001134000677041000
2016-05-26590.00602.00585.00596.0022880001360379000
2016-05-25564.00597.00562.00586.0040800002380863000
2016-05-24541.00541.00529.00534.001500000801323000
2016-05-23543.00549.00534.00546.001584000858426000
2016-05-20540.00548.00537.00544.00834000454013000
2016-05-19542.00549.00541.00547.001413000770772000
2016-05-18523.00537.00519.00535.001422000754544000
2016-05-17534.00538.00523.00526.001187000625842000
2016-05-16534.00540.00527.00528.00913000485459000
2016-05-13542.00544.00531.00533.00871000466372000
2016-05-12548.00549.00541.00546.001071000584122000
2016-05-11546.00558.00545.00554.0024220001338234000
2016-05-10486.00546.00486.00541.0026880001416508000
2016-05-09499.00501.00493.00494.00973000483508000
2016-05-06501.00505.00495.00499.001248000622057000
2016-05-02499.00501.00490.00499.00975000484544000
2016-04-28530.00542.00515.00517.0019800001038252000
2016-04-27523.00529.00518.00524.00755000395463000
2016-04-26526.00527.00513.00518.00756000391971000
2016-04-25531.00531.00519.00523.00778000407168000
2016-04-22516.00528.00514.00526.001054000549843000
2016-04-21522.00524.00515.00519.00609000315826000
2016-04-20511.00519.00508.00515.001381000708922000
2016-04-19503.00513.00499.00506.001848000932972000

   ※ 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