[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 
2017-08-18483.00488.00480.00481.004500021753000
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
2016-12-07443.00449.00443.00447.008400037516000
2016-12-06444.00444.00440.00441.007000030910000
2016-12-05443.00444.00441.00443.004300019028000
2016-12-02444.00445.00440.00442.007500033223000
2016-12-01448.00448.00418.00443.008400036993000
2016-11-30444.00444.00441.00442.006100026989000
2016-11-29440.00443.00439.00443.009500041957000
2016-11-28440.00442.00439.00442.005100022470000
2016-11-25433.00438.00432.00437.004300018733000
2016-11-24432.00436.00430.00434.004500019502000
2016-11-22433.00436.00430.00431.004400019011000
2016-11-21439.00439.00433.00433.008100035316000
2016-11-18436.00442.00429.00440.0012200053404000
2016-11-17438.00439.00430.00430.004800020797000
2016-11-16435.00439.00433.00439.005900025790000
2016-11-15436.00436.00431.00434.004100017784000
2016-11-14433.00436.00426.00435.005200022566000
2016-11-11429.00433.00423.00426.007700032976000
2016-11-10425.00430.00424.00428.006400027308000
2016-11-09429.00432.00412.00412.0010300043313000
2016-11-08428.00429.00424.00429.002500010706000
2016-11-07427.00430.00426.00430.003600015432000
2016-11-04426.00426.00419.00420.003200013449000
2016-11-02422.00429.00420.00427.007200030673000
2016-11-01428.00431.00424.00427.009400040095000
2016-10-31429.00430.00425.00426.005400023076000
2016-10-28421.00428.00420.00428.0014000059663000
2016-10-27424.00428.00414.00418.007100029989000
2016-10-26417.00422.00414.00422.004900020574000
2016-10-25414.00417.00413.00417.004600019129000
2016-10-24410.00417.00410.00415.003400014076000
2016-10-21414.00414.00409.00413.003900016047000
2016-10-20408.00415.00408.00414.007900032496000
2016-10-19403.00406.00403.00406.00200008096000
2016-10-18401.00404.00401.00402.002600010457000
2016-10-17399.00404.00396.00401.004200016781000
2016-10-14392.00396.00392.00396.00140005520000
2016-10-13395.00395.00392.00392.00110004326000
2016-10-12392.00395.00390.00392.005000019658000
2016-10-11394.00395.00390.00395.002700010622000
2016-10-07396.00396.00394.00394.002800011043000
2016-10-06395.00402.00395.00397.005600022270000
2016-10-05393.00397.00390.00392.005800022782000
2016-10-04391.00393.00387.00392.004200016436000
2016-10-03389.00396.00386.00386.004000015649000
2016-09-30379.00388.00376.00385.006700025598000
2016-09-29386.00387.00382.00384.005700021876000
2016-09-28383.00384.00379.00384.004500017191000
2016-09-27373.00382.00369.00381.009000033748000
2016-09-26383.00383.00374.00376.006200023411000
2016-09-23375.00381.00372.00381.008400031620000
2016-09-21363.00375.00361.00375.008100029875000
2016-09-20365.00365.00359.00365.007700028050000
2016-09-16357.00363.00357.00363.002900010485000
2016-09-15362.00362.00355.00356.004600016439000
2016-09-14362.00365.00360.00364.003600013086000
2016-09-13361.00365.00361.00362.003000010896000
2016-09-12362.00362.00358.00361.00220007935000
2016-09-09367.00370.00364.00366.008700031919000
2016-09-08362.00370.00360.00367.0014100051546000
2016-09-07360.00363.00359.00363.006500023519000
2016-09-06360.00367.00360.00361.005900021411000
2016-09-05366.00366.00362.00362.006400023297000
2016-09-02357.00363.00357.00363.005600020180000
2016-09-01362.00367.00359.00360.005400019545000
2016-08-31353.00361.00353.00360.002800010034000
2016-08-30354.00356.00352.00353.00250008848000
2016-08-29357.00359.00351.00357.003300011765000
2016-08-26354.00357.00350.00351.00250008826000
2016-08-25355.00358.00355.00357.00130004630000
2016-08-24355.00358.00355.00357.00210007487000
2016-08-23359.00361.00350.00350.006500023074000
2016-08-22365.00365.00358.00362.007200026140000
2016-08-19366.00367.00362.00363.004300015653000
2016-08-18370.00370.00365.00365.003200011746000
2016-08-17367.00375.00366.00374.005200019227000
2016-08-16387.00389.00371.00371.007300027434000
2016-08-15379.00387.00379.00387.0040001531000

   ※ 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