[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 
2017-07-21289.00289.00286.00288.00161004633000
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
2016-11-16237.00238.00237.00237.00118002801800
2016-11-15240.00240.00237.00237.0096002296500
2016-11-14233.00240.00231.00237.00336007972100
2016-11-11228.00234.00228.00234.00387008913600
2016-11-10235.00238.00232.00234.00268006291500
2016-11-09239.00239.00231.00231.00157003668500
2016-11-08241.00241.00235.00238.00294006963600
2016-11-07239.00241.00239.00240.003000720100
2016-11-04241.00241.00238.00238.00216005177400
2016-11-02240.00241.00240.00241.00104002502000
2016-11-01240.00241.00240.00241.0070001683200
2016-10-31241.00242.00238.00240.00171004104800
2016-10-28243.00243.00239.00239.00355008535200
2016-10-27241.00242.00240.00241.0087002099200
2016-10-26241.00245.00241.00245.0061001487000
2016-10-25243.00245.00243.00244.0075001829700
2016-10-24243.00244.00243.00243.00103002504300
2016-10-21243.00243.00241.00243.002100509000
2016-10-20242.00243.00242.00243.0061001481800
2016-10-19242.00243.00240.00243.00239005781800
2016-10-18242.00243.00240.00243.00124002996200
2016-10-17240.00242.00240.00240.0046001107800
2016-10-14237.00240.00237.00239.0078001856600
2016-10-13241.00241.00239.00240.003200766600
2016-10-12240.00240.00238.00238.004540010859400
2016-10-11239.00244.00238.00240.00148003560700
2016-10-07241.00241.00239.00239.0078001868900
2016-10-06239.00242.00239.00242.00169004057700
2016-10-05237.00242.00237.00240.004530010766800
2016-10-04238.00242.00238.00238.00189004524300
2016-10-03235.00240.00235.00240.009800023083200
2016-09-30237.00237.00234.00235.003000706700
2016-09-29235.00237.00235.00237.0065001532700
2016-09-28235.00236.00232.00235.00114002669200
2016-09-27235.00239.00234.00239.00130003077000
2016-09-26236.00237.00234.00237.0088002075100
2016-09-23236.00237.00233.00237.00157003694900
2016-09-21231.00235.00231.00235.0094002198300
2016-09-20233.00234.00231.00231.0093002161700
2016-09-16231.00233.00231.00233.003600835900
2016-09-15232.00233.00231.00232.0081001883700
2016-09-14232.00233.00230.00230.0060001386600
2016-09-13232.00232.00230.00230.003700856100
2016-09-12230.00232.00229.00231.0089002048900
2016-09-09230.00232.00230.00231.0098002258100
2016-09-08230.00232.00230.00230.0053001222100
2016-09-07232.00232.00229.00231.00125002880200
2016-09-06230.00234.00230.00233.002800650500
2016-09-05235.00235.00229.00231.00188004382300
2016-09-02231.00233.00228.00230.00223005126500
2016-09-01231.00232.00231.00232.00199004600600
2016-08-31232.00232.00230.00232.00194004488700
2016-08-30229.00232.00229.00232.0052001196900
2016-08-29231.00231.00229.00230.003900899400
2016-08-26230.00230.00228.00229.002400549200
2016-08-25229.00231.00228.00230.0074001696300
2016-08-24229.00231.00229.00230.003200735300
2016-08-23228.00230.00228.00229.003900893400
2016-08-22228.00231.00228.00230.0048001101700
2016-08-19229.00230.00229.00229.003100710700
2016-08-18229.00231.00229.00229.004000918600
2016-08-17230.00232.00229.00230.0093002140300
2016-08-16232.00234.00231.00231.0068001576800
2016-08-15234.00234.00232.00232.0045001048200
2016-08-12232.00234.00232.00234.002100490000
2016-08-10233.00234.00232.00233.003900908000
2016-08-09232.00234.00232.00234.003300770300
2016-08-08234.00234.00233.00234.003600841300
2016-08-05230.00234.00230.00234.00169003901400
2016-08-04232.00234.00230.00233.00175004059000
2016-08-03233.00233.00230.00231.00135003126200
2016-08-02238.00238.00233.00233.00106002494800
2016-08-01236.00242.00235.00240.00217005148400
2016-07-29235.00239.00235.00238.00110002603500
2016-07-28242.00242.00233.00241.005020011876100
2016-07-27236.00246.00236.00245.00177004293600
2016-07-26233.00239.00233.00238.00147003470200
2016-07-25246.00246.00231.00236.0033940078535100
2016-07-22241.00243.00241.00242.002600629900
2016-07-21243.00243.00242.00242.0046001115900
2016-07-20242.00245.00241.00245.0054001316300
2016-07-19243.00244.00242.00244.0060001458800
2016-07-15243.00245.00243.00243.0070001705200

   ※ 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