[9067 東証1部] 丸運 日足 時系列データ

[9067 東証1部] 丸運 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21324.00331.00324.00329.00214007016000
2017-11-20321.00324.00317.00323.00192006161100
2017-11-17315.00321.00312.00317.00208006588200
2017-11-16308.00313.00307.00307.00271008368300
2017-11-15327.00327.00313.00313.00227007266100
2017-11-14329.00330.00328.00329.0097003192800
2017-11-13333.00333.00327.00333.00199006575800
2017-11-10317.00330.00317.00330.004380014236900
2017-11-09330.00333.00321.00325.00187006104400
2017-11-08327.00331.00324.00329.00136004457900
2017-11-07328.00328.00321.00327.00189006150100
2017-11-06331.00332.00327.00331.00152005008700
2017-11-02334.00334.00330.00333.00223007425100
2017-11-01330.00333.00328.00333.004510014923000
2017-10-31328.00330.00327.00330.003120010248000
2017-10-30328.00328.00324.00328.003340010935700
2017-10-27322.00326.00321.00324.00204006609000
2017-10-26325.00325.00320.00320.004150013411200
2017-10-25321.00321.00316.00318.00160005098000
2017-10-24316.00321.00316.00317.00160005101100
2017-10-23309.00320.00303.00317.003720011583800
2017-10-20306.00320.00306.00308.003510010915300
2017-10-19318.00320.00310.00314.00188005939900
2017-10-18318.00319.00310.00318.00150004726800
2017-10-17318.00318.00311.00317.00212006703900
2017-10-16321.00321.00319.00320.00166005322800
2017-10-13320.00321.00317.00318.003300010530400
2017-10-12321.00322.00318.00321.00132004232900
2017-10-11320.00320.00317.00320.00156004986400
2017-10-10320.00321.00315.00318.00101003216200
2017-10-06321.00321.00315.00319.00175005562900
2017-10-05319.00320.00316.00318.00310009870700
2017-10-04320.00321.00319.00320.00226007239000
2017-10-03320.00320.00317.00320.00205006542000
2017-10-02319.00320.00317.00319.004600014659400
2017-09-29317.00319.00316.00318.003240010301400
2017-09-28315.00317.00313.00317.00257008113900
2017-09-27310.00312.00306.00312.00156004822200
2017-09-26314.00315.00313.00315.00140004401500
2017-09-25312.00315.00311.00315.00253007919400
2017-09-22311.00313.00310.00312.00122003799900
2017-09-21311.00313.00310.00312.00182005673800
2017-09-20309.00311.00309.00311.00193005992100
2017-09-19308.00311.00308.00311.00246007611400
2017-09-15306.00310.00305.00308.00242007442200
2017-09-14307.00308.00299.00302.00257007796100
2017-09-13306.00306.00303.00305.0091002770700
2017-09-12300.00308.00298.00305.00295008919600
2017-09-11302.00303.00294.00296.00301008996500
2017-09-08300.00302.00298.00300.00235007063900
2017-09-07293.00299.00293.00298.00142004184800
2017-09-06299.00300.00294.00294.00107003174000
2017-09-05306.00306.00298.00300.00196005933900
2017-09-04307.00307.00300.00304.00107003250500
2017-09-01309.00309.00307.00307.0072002220000
2017-08-31308.00309.00306.00308.0061001877400
2017-08-30308.00309.00306.00307.0070002155300
2017-08-29305.00308.00303.00307.00101003092300
2017-08-28300.00304.00300.00304.0090002718500
2017-08-25302.00303.00289.00301.00251007502100
2017-08-24304.00307.00301.00303.00129003914300
2017-08-23303.00307.00302.00306.0087002653000
2017-08-22307.00307.00302.00305.0083002529000
2017-08-21308.00309.00300.00305.00150004580600
2017-08-18307.00308.00304.00306.00110003372900
2017-08-17302.00310.00301.00307.00193005907600
2017-08-16301.00305.00292.00301.00238007142200
2017-08-15298.00304.00298.00301.00155004657300
2017-08-14301.00303.00294.00295.004710014115100
2017-08-10307.00309.00297.00301.00131003968300
2017-08-09310.00310.00300.00306.00266008124200
2017-08-08310.00310.00307.00310.00173005349600
2017-08-07310.00310.00307.00309.00285008810600
2017-08-04308.00309.00302.00305.00241007399200
2017-08-03300.00306.00300.00306.004050012263500
2017-08-02299.00304.00297.00301.00177005318300
2017-08-01305.00305.00299.00301.004830014567500
2017-07-31308.00308.00303.00304.00177005389800
2017-07-28309.00311.00300.00309.005600017163500
2017-07-27310.00310.00303.00309.0011320034913600
2017-07-26291.00300.00289.00300.009090026873500
2017-07-25289.00291.00288.00291.00273007916800
2017-07-24288.00289.00285.00289.00275007930400
2017-07-21289.00289.00286.00288.00161004633000
2017-07-20285.00289.00276.00289.004860013748700
2017-07-19283.00285.00281.00284.00236006681800
2017-07-18284.00287.00281.00283.004550012892800
2017-07-14288.00288.00285.00286.0082002353000
2017-07-13285.00289.00285.00288.00202005804200
2017-07-12288.00288.00285.00285.00293008412500
2017-07-11286.00288.00286.00286.00147004215400
2017-07-10282.00287.00282.00285.00101002875700
2017-07-07282.00284.00280.00282.00228006436500
2017-07-06282.00283.00278.00282.00325009113800
2017-07-05282.00282.00280.00282.004880013739200
2017-07-04280.00281.00278.00281.004420012358100
2017-07-03280.00280.00278.00279.00244006824300
2017-06-30278.00279.00276.00278.00143003973000
2017-06-29275.00278.00273.00278.004560012594100
2017-06-28274.00276.00273.00275.00141003870700
2017-06-27272.00275.00272.00274.0088002413000
2017-06-26271.00275.00271.00273.00173004723200
2017-06-23273.00275.00271.00275.00106002905900
2017-06-22274.00274.00271.00273.00102002778900
2017-06-21274.00274.00272.00273.0081002217800
2017-06-20274.00275.00269.00274.007040019069800
2017-06-19272.00274.00272.00274.00205005608900
2017-06-16272.00274.00271.00272.00154004198700
2017-06-15272.00273.00270.00272.00137003718400
2017-06-14268.00272.00267.00270.00238006431300
2017-06-13272.00272.00268.00268.0093002520000
2017-06-12270.00272.00268.00270.00346009347300
2017-06-09264.00269.00262.00269.008580022793100
2017-06-08262.00264.00261.00263.0042001102200
2017-06-07262.00265.00262.00264.00105002765300
2017-06-06265.00265.00262.00262.0042001104900
2017-06-05267.00267.00264.00266.00143003807900
2017-06-02264.00266.00263.00266.00245006483000
2017-06-01263.00265.00262.00264.00185004874000
2017-05-31258.00263.00258.00262.00193005043600
2017-05-30259.00260.00257.00258.0059001522800
2017-05-29258.00259.00258.00259.003100800900
2017-05-26260.00260.00257.00257.0071001834700
2017-05-25262.00262.00259.00260.00106002766600
2017-05-24257.00262.00257.00262.006120015766300
2017-05-23255.00257.00255.00256.0011410029102100
2017-05-22261.00261.00256.00256.00147003782500
2017-05-19258.00260.00257.00258.0081002093700
2017-05-18259.00259.00257.00257.00161004154500
2017-05-17264.00264.00261.00261.00325008517100
2017-05-16264.00264.00262.00264.0070001844300
2017-05-15261.00266.00257.00262.00189004945700
2017-05-12266.00267.00262.00265.004010010636200
2017-05-11264.00264.00260.00263.00138003618300
2017-05-10267.00267.00256.00262.00297007778900
2017-05-09268.00268.00262.00266.005360014246900
2017-05-08262.00276.00256.00264.0034980092734900
2017-05-02259.00260.00255.00260.00251006478100
2017-05-01257.00258.00253.00258.00111002839200
2017-04-28254.00255.00252.00254.00146003704800
2017-04-27255.00257.00254.00254.00185004716400
2017-04-26253.00255.00251.00255.006590016680300
2017-04-25250.00252.00249.00252.00225005639700
2017-04-24248.00250.00248.00249.00327008136300
2017-04-21247.00250.00247.00248.0062001539900
2017-04-20247.00249.00247.00247.00229005697600
2017-04-19248.00249.00247.00248.0064001588500
2017-04-18249.00250.00248.00248.003600897100
2017-04-17246.00249.00246.00247.00110002733000
2017-04-14252.00252.00246.00248.0089002213400
2017-04-13245.00250.00245.00249.0083002055600
2017-04-12251.00251.00246.00248.00131003260500
2017-04-11253.00253.00250.00251.0042001054200
2017-04-10250.00252.00250.00250.0066001655500
2017-04-07252.00254.00250.00250.0080002009200
2017-04-06251.00254.00250.00250.00183004588400
2017-04-05259.00259.00251.00254.00360009163700
2017-04-04255.00258.00254.00257.005890015033700
2017-04-03258.00258.00254.00256.0079002021300
2017-03-31259.00259.00254.00254.00198005055400
2017-03-30260.00260.00256.00257.003940010126300
2017-03-29258.00261.00255.00261.00114002944700
2017-03-28261.00262.00260.00262.00184004815200
2017-03-27262.00263.00258.00259.00163004242700
2017-03-24259.00262.00259.00261.00186004853900
2017-03-23258.00261.00258.00259.00140003620300
2017-03-22259.00261.00259.00260.00102002647700
2017-03-21260.00261.00259.00260.00141003665200
2017-03-17260.00261.00260.00260.00139003615700
2017-03-16257.00261.00257.00260.00282007311500
2017-03-15260.00260.00258.00260.00241006260500
2017-03-14259.00260.00258.00260.0079002046000
2017-03-13257.00259.00257.00259.00379009789200
2017-03-10258.00258.00256.00257.00207005330700
2017-03-09255.00258.00255.00257.00211005409000
2017-03-08257.00258.00255.00258.00335008583900
2017-03-07256.00257.00255.00257.00135003461300
2017-03-06256.00256.00255.00256.00103002634700
2017-03-03254.00256.00254.00255.00161004095300
2017-03-02256.00256.00254.00255.00198005052500
2017-03-01254.00255.00254.00255.00141003586600
2017-02-28256.00256.00254.00254.00151003843200
2017-02-27253.00255.00253.00255.00171004337300
2017-02-24255.00255.00254.00254.00206005246400
2017-02-23255.00255.00254.00255.0097002470000
2017-02-22255.00255.00253.00253.00123003131900
2017-02-21255.00255.00253.00255.00260006624600
2017-02-20251.00255.00251.00255.00302007629200
2017-02-17253.00253.00250.00252.0075001885400
2017-02-16252.00252.00250.00251.0080002009100
2017-02-15253.00253.00250.00251.0043001081600
2017-02-14253.00253.00249.00250.00265006648500
2017-02-13254.00254.00252.00253.003400860300
2017-02-10254.00254.00252.00253.00119003011400
2017-02-09252.00253.00251.00252.0049001234700
2017-02-08254.00254.00251.00252.0081002044200
2017-02-07254.00254.00252.00252.0044001113300
2017-02-06254.00254.00252.00252.0058001466500
2017-02-03252.00253.00250.00251.00350008808700
2017-02-02255.00255.00253.00254.0060001523400
2017-02-01254.00254.00252.00252.0066001668900
2017-01-31254.00255.00252.00252.00106002687800
2017-01-30255.00256.00255.00256.0071001811500
2017-01-27253.00255.00253.00255.00107002717500
2017-01-26254.00255.00253.00254.00232005887700
2017-01-25252.00254.00251.00254.0090002271300
2017-01-24249.00251.00249.00251.0055001376200
2017-01-23250.00252.00250.00250.0078001955200
2017-01-20252.00252.00249.00250.00306007654700
2017-01-19251.00254.00250.00254.0086002165700
2017-01-18253.00253.00250.00250.00180004521900
2017-01-17253.00253.00251.00251.00120003022400
2017-01-16253.00254.00251.00254.0073001845800
2017-01-13251.00254.00251.00253.0068001721400
2017-01-12253.00254.00252.00253.00131003315200
2017-01-11253.00255.00253.00253.0010690027051900
2017-01-10256.00256.00254.00255.00242006162700
2017-01-06256.00256.00253.00256.00389009894400
2017-01-05257.00257.00254.00256.00381009755100
2017-01-04254.00256.00251.00255.007430018834500
2016-12-30250.00252.00250.00252.00103002586400
2016-12-29251.00251.00245.00250.00226005628000
2016-12-28251.00252.00250.00251.0081002030400
2016-12-27248.00252.00245.00251.006120015229900
2016-12-26249.00251.00247.00249.00195004847400
2016-12-22248.00251.00247.00248.0015730039023700
2016-12-21251.00251.00247.00249.00203005046100
2016-12-20250.00253.00246.00253.006010015001200
2016-12-19253.00253.00250.00252.00109002741400
2016-12-16254.00254.00250.00253.00169004260400
2016-12-15252.00255.00252.00253.00110002787000
2016-12-14254.00254.00250.00253.0094002375100
2016-12-13253.00254.00251.00254.00147003713000
2016-12-12253.00253.00249.00252.00311007820800
2016-12-09251.00253.00242.00250.0018000044086600
2016-12-08251.00252.00249.00252.00211005285000
2016-12-07247.00250.00247.00249.00267006666700
2016-12-06250.00250.00247.00247.00118002924000
2016-12-05251.00251.00246.00247.00194004839600
2016-12-02249.00249.00245.00248.0082002028100
2016-12-01248.00248.00246.00247.00146003609800
2016-11-30246.00247.00244.00246.00128003139000
2016-11-29246.00246.00240.00246.00147003583900
2016-11-28247.00247.00244.00245.00126003101400
2016-11-25242.00247.00242.00247.00182004461200
2016-11-24242.00243.00241.00243.009000021694000
2016-11-22243.00243.00240.00240.0080001927700
2016-11-21241.00243.00240.00243.00106002559800
2016-11-18241.00243.00238.00240.00209005024000
2016-11-17239.00240.00238.00240.0066001580500

   ※ 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