[9068 東証1部] 丸全昭和運輸 日足 時系列データ

[9068 東証1部] 丸全昭和運輸 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12507.00509.00505.00506.004500022791000
2017-12-11501.00508.00497.00508.007700038845000
2017-12-08491.00503.00491.00500.0012300060941000
2017-12-07505.00505.00498.00501.008700043627000
2017-12-06507.00509.00499.00499.004500022591000
2017-12-05513.00513.00500.00511.008000040717000
2017-12-04516.00516.00512.00514.006700034475000
2017-12-01501.00515.00501.00511.0012600064077000
2017-11-30502.00506.00499.00500.0010500052633000
2017-11-29498.00504.00495.00500.008200040883000
2017-11-28497.00499.00493.00494.004200020787000
2017-11-27500.00500.00494.00497.003500017431000
2017-11-24496.00499.00495.00497.003500017386000
2017-11-22506.00506.00498.00498.002700013536000
2017-11-21498.00504.00493.00503.004900024517000
2017-11-20499.00503.00496.00499.006100030456000
2017-11-17505.00507.00498.00499.007700038641000
2017-11-16507.00512.00504.00505.007300036993000
2017-11-15513.00517.00502.00511.0013500068933000
2017-11-14517.00517.00511.00514.002600013364000
2017-11-13530.00530.00516.00520.007500039160000
2017-11-10524.00531.00524.00530.005800030571000
2017-11-09537.00537.00528.00534.007700041014000
2017-11-08535.00535.00528.00535.004100021814000
2017-11-07533.00536.00527.00536.007800041424000
2017-11-06534.00537.00529.00534.006100032581000
2017-11-02533.00537.00523.00537.006300033547000
2017-11-01537.00537.00530.00533.006700035708000
2017-10-31533.00538.00531.00536.009800052427000
2017-10-30531.00532.00525.00531.0011600061558000
2017-10-27525.00532.00524.00531.006400033794000
2017-10-26528.00528.00525.00525.003600018938000
2017-10-25533.00536.00528.00528.004300022839000
2017-10-24533.00537.00529.00530.007100037803000
2017-10-23525.00534.00524.00533.006500034536000
2017-10-20521.00527.00509.00525.007400038630000
2017-10-19532.00533.00525.00527.006200032745000
2017-10-18528.00533.00525.00531.007400039221000
2017-10-17533.00533.00524.00530.007000036987000
2017-10-16529.00537.00529.00533.00191000101856000
2017-10-13525.00533.00524.00527.0010800057060000
2017-10-12524.00528.00520.00525.009300048898000
2017-10-11527.00528.00519.00523.006700035012000
2017-10-10529.00534.00527.00530.0018800099798000
2017-10-06528.00532.00526.00532.002900015338000
2017-10-05530.00531.00525.00528.006700035394000
2017-10-04531.00534.00530.00533.005600029829000
2017-10-03533.00533.00525.00531.007300038689000
2017-10-02534.00534.00521.00527.005000026342000
2017-09-29527.00530.00523.00528.007900041614000
2017-09-28525.00534.00523.00528.0011700061871000
2017-09-27525.00525.00520.00524.004600024075000
2017-09-26512.00532.00512.00522.0013500070511000
2017-09-25515.00516.00511.00515.003900020056000
2017-09-22516.00519.00509.00514.004500023145000
2017-09-21515.00520.00513.00516.009900051097000
2017-09-20519.00519.00510.00515.0013600070093000
2017-09-19522.00522.00511.00515.008500043810000
2017-09-15507.00518.00502.00515.0019000097072000
2017-09-14505.00506.00501.00505.005900029778000
2017-09-13505.00507.00500.00501.007700038805000
2017-09-12498.00505.00497.00505.007300036743000
2017-09-11494.00498.00494.00498.005700028292000
2017-09-08490.00497.00490.00494.009100044743000
2017-09-07495.00498.00493.00496.007100035220000
2017-09-06491.00494.00488.00493.003100015245000
2017-09-05490.00491.00481.00488.006600032258000
2017-09-04497.00497.00486.00493.005600027540000
2017-09-01500.00504.00496.00497.008500042484000
2017-08-31494.00500.00494.00499.005300026345000
2017-08-30494.00496.00492.00494.004400021723000
2017-08-29487.00490.00485.00489.005700027850000
2017-08-28485.00491.00484.00489.004400021442000
2017-08-25489.00489.00487.00487.005900028821000
2017-08-24489.00489.00487.00489.002700013175000
2017-08-23490.00490.00486.00489.007400036159000
2017-08-22488.00489.00485.00486.003000014611000
2017-08-21485.00490.00485.00486.005700027738000
2017-08-18483.00488.00480.00481.004500021753000
2017-08-17488.00490.00485.00485.003800018500000
2017-08-16487.00492.00487.00489.003000014671000
2017-08-15489.00491.00487.00488.003800018583000
2017-08-14488.00488.00481.00484.004400021325000
2017-08-10485.00492.00485.00489.005900028821000
2017-08-09484.00484.00474.00483.009800047133000
2017-08-08487.00487.00480.00484.005200025139000
2017-08-07490.00494.00487.00489.006900033789000
2017-08-04480.00485.00478.00484.004300020724000
2017-08-03481.00483.00481.00483.002600012542000
2017-08-02482.00483.00479.00481.006600031748000
2017-08-01482.00483.00474.00481.007000033664000
2017-07-31473.00480.00469.00480.005600026726000
2017-07-28468.00473.00468.00473.002700012725000
2017-07-27470.00472.00464.00466.006500030493000
2017-07-26468.00468.00463.00468.002600012135000
2017-07-25472.00472.00464.00466.003300015434000
2017-07-24469.00471.00464.00470.004500021063000
2017-07-21468.00469.00466.00469.003700017298000
2017-07-20470.00470.00462.00468.009900046422000
2017-07-19464.00473.00464.00470.004500021086000
2017-07-18466.00468.00463.00464.002500011619000
2017-07-14463.00466.00462.00463.002800012987000
2017-07-13455.00463.00455.00463.003600016535000
2017-07-12456.00458.00455.00455.002400010948000
2017-07-11457.00460.00456.00458.003800017410000
2017-07-10452.00457.00452.00455.002900013212000
2017-07-07461.00461.00451.00451.003900017699000
2017-07-06463.00464.00461.00461.003000013881000
2017-07-05465.00470.00461.00467.002600012092000
2017-07-04476.00476.00465.00468.006700031615000
2017-07-03473.00475.00472.00473.003900018442000
2017-06-30471.00473.00466.00471.006000028176000
2017-06-29473.00473.00468.00471.002300010828000
2017-06-28468.00472.00468.00468.003200015022000
2017-06-27467.00470.00465.00466.005600026173000
2017-06-26463.00467.00463.00464.002800013023000
2017-06-23467.00469.00462.00466.004000018640000
2017-06-22468.00473.00463.00471.005900027735000
2017-06-21467.00470.00463.00463.005000023297000
2017-06-20468.00471.00467.00468.0010600049660000
2017-06-19468.00468.00465.00466.004200019580000
2017-06-16458.00472.00456.00465.0012200056547000
2017-06-15453.00459.00453.00456.006900031531000
2017-06-14457.00457.00453.00453.003400015454000
2017-06-13453.00457.00453.00453.004100018692000
2017-06-12456.00457.00452.00455.002800012739000
2017-06-09458.00458.00453.00454.006200028318000
2017-06-08455.00456.00454.00456.002800012751000
2017-06-07452.00457.00449.00453.003800017225000
2017-06-06452.00456.00450.00451.004600020787000
2017-06-05457.00459.00455.00455.005400024687000
2017-06-02450.00458.00450.00458.0010400047359000
2017-06-01450.00452.00450.00452.004200018966000
2017-05-31444.00449.00444.00448.008200036593000
2017-05-30449.00449.00446.00447.002300010297000
2017-05-29455.00455.00453.00453.007900035866000
2017-05-26450.00454.00450.00454.002800012660000
2017-05-25450.00456.00450.00452.004800021776000
2017-05-24453.00453.00449.00452.00200009031000
2017-05-23442.00449.00442.00447.00220009823000
2017-05-22444.00445.00440.00444.005500024416000
2017-05-19442.00444.00436.00444.003300014548000
2017-05-18444.00444.00439.00442.003400015029000
2017-05-17456.00456.00444.00445.006200027758000
2017-05-16460.00460.00454.00457.009900045270000
2017-05-15458.00458.00454.00456.004100018695000
2017-05-12451.00460.00451.00459.009300042448000
2017-05-11458.00459.00453.00456.005600025552000
2017-05-10455.00461.00452.00460.004300019710000
2017-05-09454.00454.00452.00453.005500024938000
2017-05-08452.00459.00449.00454.0013400061047000
2017-05-02442.00451.00442.00448.004800021514000
2017-05-01438.00444.00438.00442.004500019842000
2017-04-28441.00444.00439.00439.003500015415000
2017-04-27435.00444.00435.00442.008200036005000
2017-04-26444.00444.00437.00442.005800025592000
2017-04-25437.00442.00433.00441.004800021024000
2017-04-24436.00438.00429.00437.004900021316000
2017-04-21431.00436.00429.00432.005800025086000
2017-04-20431.00435.00429.00431.004200018113000
2017-04-19436.00437.00431.00431.005400023373000
2017-04-18427.00436.00427.00435.002900012549000
2017-04-17424.00427.00424.00425.002700011477000
2017-04-14425.00426.00419.00424.007000029637000
2017-04-13429.00433.00425.00427.003800016289000
2017-04-12431.00435.00431.00435.005600024264000
2017-04-11433.00438.00433.00434.004600020019000
2017-04-10432.00440.00432.00436.004200018317000
2017-04-07434.00436.00432.00434.003300014318000
2017-04-06436.00437.00430.00434.005100022137000
2017-04-05442.00442.00433.00437.008900039054000
2017-04-04452.00452.00435.00438.007700033919000
2017-04-03446.00453.00441.00452.007300032801000
2017-03-31450.00450.00442.00442.009600042741000
2017-03-30451.00454.00448.00448.003100013961000
2017-03-29446.00455.00445.00453.007000031619000
2017-03-28445.00449.00443.00449.008000035771000
2017-03-27444.00446.00442.00443.006100027069000
2017-03-24445.00448.00442.00445.003100013805000
2017-03-23443.00448.00441.00444.007600033734000
2017-03-22447.00447.00438.00438.008200036279000
2017-03-21449.00451.00448.00450.004800021576000
2017-03-17449.00450.00446.00449.008000035864000
2017-03-16450.00453.00449.00449.007800035105000
2017-03-15451.00453.00451.00452.002400010851000
2017-03-14451.00454.00448.00451.005600025267000
2017-03-13449.00455.00449.00451.005900026659000
2017-03-10450.00451.00448.00451.009300041861000
2017-03-09451.00458.00447.00448.0010100045490000
2017-03-08449.00450.00448.00450.003000013475000
2017-03-07446.00449.00446.00447.003900017461000
2017-03-06446.00448.00443.00447.004400019658000
2017-03-03447.00450.00446.00448.007200032273000
2017-03-02448.00448.00445.00447.004100018315000
2017-03-01448.00448.00444.00445.00160007131000
2017-02-28443.00447.00443.00445.007400032928000
2017-02-27445.00445.00439.00443.005100022601000
2017-02-24445.00447.00444.00447.003900017387000
2017-02-23443.00446.00443.00445.005700025345000
2017-02-22447.00447.00439.00443.0011100049136000
2017-02-21449.00449.00443.00445.009500042322000
2017-02-20449.00449.00447.00449.005000022413000
2017-02-17449.00449.00446.00448.005300023725000
2017-02-16449.00449.00446.00447.006200027737000
2017-02-15453.00453.00447.00450.005700025653000
2017-02-14450.00455.00447.00447.008200036865000
2017-02-13452.00452.00444.00449.007200032303000
2017-02-10448.00451.00446.00447.0011100049816000
2017-02-09450.00451.00444.00445.006000026864000
2017-02-08450.00454.00448.00452.004300019362000
2017-02-07443.00453.00443.00450.005000022464000
2017-02-06447.00452.00445.00448.004500020162000
2017-02-03446.00451.00443.00448.006900030896000
2017-02-02455.00455.00448.00448.005300023895000
2017-02-01444.00455.00444.00453.0011900053512000
2017-01-31448.00453.00444.00449.0010400046675000
2017-01-30456.00456.00448.00449.009400042475000
2017-01-27462.00462.00456.00456.009600044091000
2017-01-26459.00460.00456.00459.0010700049048000
2017-01-25456.00461.00452.00453.0010300047047000
2017-01-24445.00458.00443.00454.0016100072553000
2017-01-23443.00446.00420.00443.0011100048615000
2017-01-20443.00450.00437.00446.0011700052013000
2017-01-19441.00449.00436.00446.0013500059703000
2017-01-18449.00449.00436.00440.007100031283000
2017-01-17454.00454.00446.00449.006300028358000
2017-01-16460.00468.00453.00457.004900022454000
2017-01-13456.00461.00452.00457.007700035212000
2017-01-12461.00461.00455.00455.007900036073000
2017-01-11462.00463.00452.00458.009900045341000
2017-01-10475.00475.00463.00465.0011700054641000
2017-01-06472.00478.00464.00478.009300044229000
2017-01-05468.00472.00466.00471.007100033419000
2017-01-04464.00473.00463.00469.0016100075335000
2016-12-30455.00456.00447.00456.006200028162000
2016-12-29457.00462.00440.00460.0013000059177000
2016-12-28461.00463.00458.00462.005500025296000
2016-12-27463.00463.00458.00461.009300042830000
2016-12-26461.00463.00454.00461.007500034471000
2016-12-22453.00464.00450.00461.005700026129000
2016-12-21466.00466.00451.00453.007100032471000
2016-12-20471.00473.00465.00466.0012600059094000
2016-12-19461.00470.00455.00470.0011100051590000
2016-12-16462.00463.00456.00461.0012900059436000
2016-12-15456.00459.00453.00459.006800031047000
2016-12-14452.00456.00451.00452.006900031222000
2016-12-13448.00452.00446.00451.007500033684000
2016-12-12449.00450.00443.00449.009000040310000
2016-12-09443.00450.00443.00450.009000040214000
2016-12-08449.00449.00445.00446.009600042857000

   ※ 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