[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 
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
2016-07-14242.00243.00241.00241.0087002103800
2016-07-13243.00245.00239.00239.0095002293500
2016-07-12245.00246.00240.00243.00149003623700
2016-07-11239.00244.00238.00241.00134003233300
2016-07-08241.00246.00239.00239.00233005655000
2016-07-07239.00243.00235.00241.0084002018000
2016-07-06243.00243.00236.00239.00153003652200
2016-07-05245.00245.00240.00241.00327007952300
2016-07-04236.00243.00233.00243.00251006028400
2016-07-01231.00236.00230.00236.00183004269900
2016-06-30232.00232.00229.00229.0044001011800
2016-06-29233.00234.00229.00231.0076001763100
2016-06-28227.00233.00227.00233.00106002440300
2016-06-27223.00231.00222.00230.009540021319700
2016-06-24225.00235.00223.00223.00143003220700
2016-06-23233.00233.00229.00232.0011530026649000
2016-06-22230.00232.00229.00229.0050001147700
2016-06-21233.00233.00224.00228.00135003091200
2016-06-20230.00233.00223.00229.00133003046600
2016-06-17226.00229.00225.00227.0071001610800
2016-06-16225.00227.00223.00224.009440021221600
2016-06-15229.00230.00224.00227.009020020639400
2016-06-14234.00234.00228.00229.008000018273600
2016-06-13236.00237.00234.00234.0095002240500
2016-06-10242.00242.00237.00238.00258006187800
2016-06-09237.00239.00237.00238.0074001765300
2016-06-08239.00240.00238.00239.00109002606100
2016-06-07237.00239.00236.00238.003400809000
2016-06-06238.00240.00238.00238.00106002528100
2016-06-03237.00239.00236.00237.00235005567900
2016-06-02238.00239.00237.00238.0069001641300
2016-06-01236.00240.00236.00238.00134003193800
2016-05-31238.00238.00235.00236.00170004020100
2016-05-30235.00240.00235.00238.00260006152600
2016-05-27236.00237.00235.00235.00142003349500
2016-05-26237.00239.00236.00236.006150014586000
2016-05-25238.00242.00235.00236.007080016846000
2016-05-24237.00238.00235.00236.005540013114300
2016-05-23239.00240.00237.00237.0083001982500
2016-05-20238.00240.00236.00239.00109002591600
2016-05-19238.00240.00237.00239.0074001766600
2016-05-18237.00240.00237.00238.0073001742600
2016-05-17240.00240.00237.00239.0095002264300
2016-05-16238.00241.00237.00239.00283006742500
2016-05-13241.00243.00238.00238.00193004629000
2016-05-12240.00244.00239.00244.00162003911200
2016-05-11245.00250.00243.00248.00203005014400
2016-05-10240.00246.00240.00244.0070001705200
2016-05-09243.00243.00239.00240.0082001973000
2016-05-06240.00242.00238.00242.0059001414900
2016-05-02247.00247.00241.00241.00189004625000
2016-04-28249.00249.00244.00245.00104002559800
2016-04-27244.00248.00244.00248.00128003156200
2016-04-26246.00246.00243.00243.0086002099600
2016-04-25251.00251.00245.00246.00161004007800
2016-04-22243.00245.00240.00244.0095002306800
2016-04-21241.00245.00241.00244.00109002649500
2016-04-20240.00243.00240.00240.00372008933700
2016-04-19239.00242.00238.00240.00112002691600
2016-04-18236.00237.00236.00237.00166003920300
2016-04-15235.00239.00235.00239.004890011572700
2016-04-14238.00242.00238.00239.00149003577900
2016-04-13235.00238.00235.00235.00344008092800
2016-04-12235.00237.00234.00234.0098002306300
2016-04-11236.00237.00233.00235.00407009494800
2016-04-08232.00237.00232.00237.00148003449100
2016-04-07235.00237.00234.00235.0087002047700
2016-04-06238.00239.00235.00237.00105002492200
2016-04-05246.00247.00240.00242.00201004911500
2016-04-04250.00251.00244.00247.00143003533300
2016-04-01252.00252.00242.00244.00208005100100
2016-03-31253.00253.00249.00249.00102002553000
2016-03-30255.00255.00249.00253.0080002014600
2016-03-29254.00257.00250.00255.00123003138000
2016-03-28256.00260.00255.00260.00217005573900
2016-03-25256.00257.00256.00256.0079002023200
2016-03-24254.00257.00253.00256.00138003518500
2016-03-23258.00258.00251.00254.00304007664600
2016-03-22259.00259.00253.00257.00251006412400
2016-03-18254.00255.00251.00252.0089002249100
2016-03-17255.00256.00252.00252.00124003147100
2016-03-16254.00258.00253.00254.00118003011200
2016-03-15254.00256.00253.00255.00184004679500
2016-03-14257.00258.00254.00256.00109002789800
2016-03-11254.00256.00253.00256.00166004220900
2016-03-10252.00256.00251.00256.00219005544800
2016-03-09251.00253.00249.00250.00170004260600
2016-03-08253.00257.00252.00254.00148003749900
2016-03-07259.00259.00252.00253.00245006237500
2016-03-04257.00259.00256.00258.00249006414600
2016-03-03252.00258.00251.00257.00350008905100
2016-03-02253.00259.00251.00253.006120015535300
2016-03-01252.00252.00242.00246.005050012597400
2016-02-29243.00244.00237.00237.006250015088600
2016-02-26245.00248.00237.00242.006030014725200
2016-02-25239.00245.00239.00243.00348008351300
2016-02-24240.00241.00237.00237.006430015407500
2016-02-23244.00245.00241.00241.004930012015900
2016-02-22241.00247.00241.00244.004670011270200
2016-02-19242.00243.00240.00241.004720011418300
2016-02-18246.00249.00241.00242.00308007609000
2016-02-17241.00242.00234.00237.00379009107100
2016-02-16238.00241.00237.00237.006000014284000
2016-02-15237.00240.00234.00237.005390012772500
2016-02-12234.00236.00228.00230.006440015011100
2016-02-10240.00247.00236.00239.009510022869200
2016-02-09246.00249.00230.00239.0011790027389400
2016-02-08254.00256.00248.00256.0081002060900
2016-02-05264.00264.00254.00256.00242006307800
2016-02-04265.00265.00254.00256.006610017322200
2016-02-03252.00253.00250.00251.0074001858000
2016-02-02255.00255.00253.00255.0041001043300
2016-02-01254.00256.00253.00255.00278007050800
2016-01-29250.00255.00247.00254.0076001906400
2016-01-28248.00249.00247.00249.003400843500
2016-01-27242.00250.00242.00250.004150010086400
2016-01-26245.00246.00236.00239.00253006180800
2016-01-25250.00250.00247.00247.0078001936300
2016-01-22237.00243.00232.00243.0097002321200
2016-01-21242.00244.00228.00229.00170004031100
2016-01-20246.00248.00242.00242.00131003195600
2016-01-19247.00249.00246.00246.0051001259100
2016-01-18248.00248.00245.00247.00152003758400
2016-01-15252.00252.00248.00248.0045001122000
2016-01-14251.00252.00248.00248.00113002812200
2016-01-13250.00252.00249.00251.003800951400
2016-01-12254.00254.00248.00248.00209005250400
2016-01-08255.00257.00255.00255.004030010293000
2016-01-07258.00258.00255.00256.0084002149800
2016-01-06259.00260.00257.00258.0076001962200
2016-01-05262.00262.00258.00259.00248006475700
2016-01-04258.00261.00258.00261.00182004719200
2015-12-30261.00261.00257.00260.00113002927600
2015-12-29258.00261.00257.00258.0073001886500
2015-12-28253.00257.00253.00257.0089002257700
2015-12-25255.00256.00254.00254.00107002730400
2015-12-24257.00258.00254.00255.0083002122000
2015-12-22257.00259.00256.00257.0071001826900
2015-12-21255.00258.00255.00257.00110002818900
2015-12-18259.00259.00256.00257.0073001878300
2015-12-17258.00261.00256.00257.00148003824700
2015-12-16258.00260.00252.00258.00270006915500
2015-12-15258.00260.00258.00258.00127003286000
2015-12-14258.00261.00258.00258.00195005033700
2015-12-11260.00262.00260.00261.00169004398200
2015-12-10259.00262.00259.00260.00307007963000
2015-12-09261.00262.00259.00259.00122003175600
2015-12-08262.00263.00260.00262.00116003032900
2015-12-07264.00265.00260.00261.00231006042400
2015-12-04264.00264.00260.00263.00198005211700
2015-12-03264.00265.00261.00265.00232006118700
2015-12-02260.00261.00259.00259.0090002338800
2015-12-01260.00261.00258.00261.0055001427300
2015-11-30260.00260.00258.00259.0051001321900
2015-11-27260.00262.00259.00259.0089002313800
2015-11-26259.00260.00258.00258.0078002019900

   ※ 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