[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 
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
2016-04-18478.00497.00475.00493.002019000987217000
2016-04-15489.00492.00478.00486.0023600001146154000
2016-04-14496.00500.00490.00497.001619000800751000
2016-04-13482.00491.00477.00488.001907000925783000
2016-04-12478.00483.00477.00480.001012000485769000
2016-04-11471.00481.00467.00478.00925000438804000
2016-04-08462.00477.00447.00472.001972000917622000
2016-04-07469.00470.00460.00470.001625000757332000
2016-04-06482.00482.00462.00467.001628000764790000
2016-04-05497.00499.00480.00482.00831000403362000
2016-04-04499.00508.00496.00501.00816000407847000
2016-04-01514.00514.00497.00498.001142000571246000
2016-03-31523.00527.00514.00514.00974000504687000
2016-03-30525.00529.00517.00518.00716000373770000
2016-03-29523.00532.00523.00525.00792000417134000
2016-03-28526.00534.00520.00528.001081000568948000
2016-03-25512.00522.00509.00519.001178000608645000
2016-03-24509.00512.00503.00508.00872000443299000
2016-03-23511.00515.00506.00509.001235000630170000
2016-03-22512.00515.00494.00506.0027420001380794000
2016-03-18525.00529.00516.00517.001179000613786000
2016-03-17530.00543.00523.00527.001184000629032000
2016-03-16525.00529.00524.00524.00536000281982000
2016-03-15531.00532.00523.00529.00870000459148000
2016-03-14530.00539.00525.00530.00971000515675000
2016-03-11517.00529.00516.00526.001379000720963000
2016-03-10519.00526.00514.00522.001032000538408000
2016-03-09513.00514.00502.00512.001092000555650000
2016-03-08522.00524.00507.00517.001054000543826000
2016-03-07533.00533.00522.00525.00938000492589000
2016-03-04533.00538.00529.00536.001377000733694000
2016-03-03532.00535.00526.00531.001450000768039000
2016-03-02536.00541.00531.00539.00985000529657000
2016-03-01528.00532.00517.00528.001044000548866000
2016-02-29552.00552.00531.00531.001244000673387000
2016-02-26539.00546.00537.00543.001274000689787000
2016-02-25523.00535.00522.00533.001228000651972000
2016-02-24510.00527.00505.00521.00901000469489000
2016-02-23532.00533.00519.00520.00520000272053000
2016-02-22520.00535.00520.00528.00849000447761000
2016-02-19518.00530.00517.00528.00996000522498000
2016-02-18537.00539.00526.00528.00730000387693000
2016-02-17510.00527.00510.00525.0019420001014981000
2016-02-16507.00525.00499.00513.001352000696885000
2016-02-15487.00519.00484.00514.0020780001048655000
2016-02-12486.00516.00470.00475.0025320001226042000
2016-02-10504.00506.00481.00488.001156000567587000
2016-02-09522.00522.00500.00507.001381000702479000
2016-02-08533.00546.00522.00541.001035000555327000
2016-02-05526.00545.00520.00536.0029910001597643000
2016-02-04542.00546.00520.00525.0027240001445673000
2016-02-03571.00573.00557.00562.001142000642457000
2016-02-02590.00596.00586.00589.001139000673317000
2016-02-01586.00600.00581.00591.001395000824425000
2016-01-29570.00591.00549.00586.0022200001265546000
2016-01-28549.00594.00549.00580.0025140001444866000
2016-01-27540.00558.00539.00555.001597000878352000
2016-01-26538.00543.00529.00532.001234000660549000
2016-01-25557.00559.00547.00554.00888000491483000
2016-01-22537.00549.00526.00549.00953000514269000
2016-01-21532.00544.00517.00517.001277000680336000
2016-01-20554.00556.00532.00532.00849000458201000
2016-01-19555.00561.00552.00557.00596000331717000
2016-01-18550.00559.00547.00555.00839000465244000
2016-01-15574.00577.00554.00561.001065000598531000
2016-01-14566.00569.00556.00565.00950000534794000
2016-01-13577.00589.00575.00586.00882000514628000
2016-01-12580.00582.00559.00564.001314000745166000
2016-01-08596.00599.00585.00585.001282000756739000
2016-01-07617.00618.00601.00604.001155000700546000
2016-01-06613.00624.00609.00613.001440000885427000
2016-01-05598.00607.00596.00603.001005000605666000
2016-01-04611.00617.00601.00604.00893000542499000
2015-12-30621.00624.00616.00621.00421000261021000
2015-12-29615.00623.00610.00621.00691000427857000
2015-12-28610.00617.00609.00615.00761000467641000
2015-12-25605.00608.00600.00603.00779000470048000
2015-12-24597.00609.00597.00600.0016940001021246000
2015-12-22586.00590.00583.00587.00912000534541000
2015-12-21588.00593.00575.00584.00773000450097000
2015-12-18594.00607.00588.00588.0017270001026528000
2015-12-17594.00603.00586.00597.001248000743922000
2015-12-16581.00583.00574.00579.001012000584693000
2015-12-15587.00587.00570.00576.001562000899070000
2015-12-14577.00589.00576.00587.001221000713317000
2015-12-11586.00599.00586.00593.001237000729434000
2015-12-10593.00600.00591.00596.001221000726240000
2015-12-09607.00614.00603.00605.0017420001055488000
2015-12-08624.00624.00611.00614.00995000611690000
2015-12-07625.00625.00616.00618.001048000649015000
2015-12-04620.00623.00612.00619.001555000960520000
2015-12-03631.00634.00626.00632.001241000782996000
2015-12-02616.00627.00612.00624.001355000840625000

   ※ 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