[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 
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
2016-08-12384.00387.00381.00385.002700010369000
2016-08-10384.00384.00380.00380.00220008406000
2016-08-09385.00386.00375.00376.003200012131000
2016-08-08386.00395.00372.00385.004100015753000
2016-08-05387.00387.00382.00382.00170006523000
2016-08-04391.00395.00386.00389.003100012071000
2016-08-03398.00398.00387.00390.004900019143000
2016-08-02400.00401.00396.00398.00230009164000
2016-08-01403.00405.00400.00403.003700014917000
2016-07-29408.00413.00400.00411.004400017955000
2016-07-28406.00411.00398.00405.005800023491000
2016-07-27411.00413.00406.00412.007400030342000
2016-07-26405.00406.00400.00406.005500022196000
2016-07-25401.00406.00401.00403.0010800043665000
2016-07-22397.00400.00394.00396.00210008335000
2016-07-21402.00402.00398.00402.00210008418000
2016-07-20397.00399.00395.00399.0010500041724000
2016-07-19390.00395.00390.00395.004800018886000
2016-07-15390.00392.00388.00389.004000015580000
2016-07-14380.00390.00380.00384.004500017363000
2016-07-13382.00385.00376.00380.004900018622000
2016-07-12382.00392.00381.00382.006300024240000
2016-07-11359.00378.00359.00376.006100022671000
2016-07-08372.00372.00359.00359.003200011590000
2016-07-07363.00371.00363.00369.004200015371000
2016-07-06380.00380.00366.00369.004200015528000
2016-07-05383.00383.00375.00380.003200012126000
2016-07-04384.00384.00378.00380.005400020659000
2016-07-01382.00384.00377.00382.005200019829000
2016-06-30378.00380.00375.00376.00220008300000
2016-06-29367.00373.00367.00372.003500013006000
2016-06-28369.00375.00359.00366.004700017298000
2016-06-27372.00372.00364.00368.005600020652000
2016-06-24380.00380.00353.00354.003600013034000
2016-06-23377.00381.00375.00379.003700014023000
2016-06-22380.00380.00374.00379.003700013948000
2016-06-21374.00380.00374.00380.00140005309000
2016-06-20377.00379.00373.00374.005400020287000
2016-06-17373.00375.00364.00369.0010100037261000
2016-06-16376.00377.00364.00365.007900029202000
2016-06-15375.00377.00373.00373.003700013877000
2016-06-14373.00380.00373.00378.003100011684000
2016-06-13383.00383.00376.00376.006000022813000
2016-06-10390.00390.00382.00383.009600037206000
2016-06-09390.00390.00387.00390.00130005066000
2016-06-08386.00390.00386.00390.00160006223000
2016-06-07389.00393.00385.00387.002700010469000
2016-06-06396.00396.00385.00389.004000015616000
2016-06-03396.00398.00394.00397.00160006337000
2016-06-02399.00399.00394.00394.00180007113000
2016-06-01406.00407.00400.00401.002700010906000
2016-05-31401.00407.00399.00407.005300021462000
2016-05-30402.00402.00394.00399.00110004389000
2016-05-27405.00405.00396.00398.00220008828000
2016-05-26398.00402.00398.00402.00140005604000
2016-05-25396.00397.00393.00395.00240009493000
2016-05-24393.00396.00391.00395.00150005907000
2016-05-23401.00401.00394.00395.00160006339000
2016-05-20402.00403.00393.00401.005000020013000
2016-05-19405.00405.00399.00402.002500010037000
2016-05-18404.00404.00402.00403.00100004033000
2016-05-17400.00406.00400.00406.002600010509000
2016-05-16399.00407.00399.00402.00130005233000
2016-05-13407.00407.00401.00403.003700014942000
2016-05-12403.00410.00402.00410.00210008497000
2016-05-11410.00410.00401.00404.004300017428000
2016-05-10396.00410.00396.00408.007200029100000
2016-05-09396.00396.00389.00395.004600018128000
2016-05-06398.00402.00393.00396.003300013059000
2016-05-02397.00401.00396.00398.003500013921000
2016-04-28414.00417.00405.00407.004200017238000
2016-04-27415.00416.00410.00413.004500018610000
2016-04-26415.00415.00411.00413.00210008683000
2016-04-25417.00417.00411.00415.002600010771000
2016-04-22413.00415.00411.00415.004500018606000
2016-04-21411.00415.00409.00413.005900024314000
2016-04-20412.00414.00404.00405.007200029536000
2016-04-19404.00407.00404.00407.004000016233000
2016-04-18403.00407.00396.00400.006100024445000
2016-04-15398.00406.00397.00406.005800023347000
2016-04-14392.00399.00392.00397.004700018583000
2016-04-13387.00392.00387.00392.00210008181000
2016-04-12390.00394.00387.00387.00190007389000
2016-04-11387.00390.00387.00389.002600010095000
2016-04-08383.00390.00383.00387.006400024854000
2016-04-07385.00391.00385.00389.002600010130000
2016-04-06396.00396.00385.00388.003900015161000
2016-04-05410.00410.00396.00396.003300013201000
2016-04-04404.00411.00396.00411.004900019889000
2016-04-01401.00401.00392.00397.009100036159000
2016-03-31409.00412.00395.00395.003300013279000
2016-03-30414.00414.00407.00408.00210008583000
2016-03-29409.00416.00409.00415.003900016117000
2016-03-28409.00412.00406.00410.005900024138000
2016-03-25406.00408.00403.00404.003100012547000
2016-03-24407.00407.00400.00402.004400017720000
2016-03-23414.00414.00401.00405.004500018300000
2016-03-22408.00416.00408.00410.008900036515000
2016-03-18405.00407.00401.00404.004700018975000
2016-03-17408.00408.00403.00403.004700019080000
2016-03-16404.00407.00403.00405.003800015381000
2016-03-15405.00405.00402.00404.004300017360000
2016-03-14404.00405.00402.00404.004000016162000
2016-03-11390.00401.00390.00398.008900034961000
2016-03-10386.00395.00386.00395.005200020363000
2016-03-09383.00390.00383.00386.005500021318000
2016-03-08391.00391.00386.00386.008300032119000
2016-03-07392.00395.00391.00393.005500021599000
2016-03-04390.00394.00390.00391.003800014873000
2016-03-03391.00392.00387.00390.004100016000000
2016-03-02390.00392.00385.00389.004900019043000
2016-03-01395.00396.00385.00385.005200020255000
2016-02-29407.00407.00394.00397.006900027536000
2016-02-26399.00403.00399.00401.002500010015000
2016-02-25401.00408.00400.00402.004400017755000
2016-02-24389.00401.00389.00395.007600030072000
2016-02-23398.00399.00394.00394.00250009898000
2016-02-22404.00404.00399.00399.004300017310000
2016-02-19403.00406.00401.00404.003500014110000
2016-02-18408.00409.00404.00407.006100024813000
2016-02-17398.00407.00396.00405.004200016852000
2016-02-16397.00403.00397.00398.003900015582000
2016-02-15403.00407.00400.00406.002500010086000
2016-02-12385.00404.00385.00395.007800030749000
2016-02-10422.00422.00408.00411.005500022736000
2016-02-09415.00417.00413.00416.003600014970000
2016-02-08425.00427.00419.00427.003400014460000
2016-02-05422.00425.00421.00425.004800020343000
2016-02-04423.00427.00420.00424.00190008068000
2016-02-03426.00428.00421.00427.004000016953000
2016-02-02427.00430.00422.00427.004200017922000
2016-02-01428.00436.00427.00431.0011700050335000
2016-01-29412.00421.00412.00420.004700019616000
2016-01-28413.00421.00413.00413.005000020802000
2016-01-27414.00415.00412.00413.004400018205000
2016-01-26412.00412.00408.00408.003600014776000
2016-01-25416.00416.00411.00415.003300013686000
2016-01-22402.00413.00401.00409.004700019088000
2016-01-21404.00405.00396.00396.006400025696000
2016-01-20417.00417.00406.00406.006500026806000
2016-01-19415.00416.00410.00411.003100012767000
2016-01-18411.00414.00411.00414.002500010321000
2016-01-15413.00418.00413.00413.00200008290000
2016-01-14409.00413.00407.00412.006600027041000
2016-01-13407.00416.00407.00410.005100021039000
2016-01-12403.00408.00401.00404.008100032764000
2016-01-08403.00408.00403.00405.006300025550000
2016-01-07417.00417.00401.00403.006300025542000
2016-01-06416.00420.00414.00417.009400039156000
2016-01-05420.00424.00417.00419.004700019745000
2016-01-04425.00430.00422.00422.005200022103000
2015-12-30433.00434.00432.00432.003300014277000
2015-12-29428.00431.00427.00428.003400014584000
2015-12-28430.00430.00427.00429.002800012018000
2015-12-25424.00425.00420.00425.002400010155000
2015-12-24427.00427.00416.00424.006300026561000
2015-12-22426.00429.00425.00427.003500014943000
2015-12-21431.00431.00424.00428.009400040340000
2015-12-18426.00434.00426.00428.008300035675000
2015-12-17429.00436.00424.00428.0010900046872000
2015-12-16426.00429.00423.00426.009900042069000
2015-12-15425.00425.00422.00423.004600019484000
2015-12-14423.00427.00421.00425.004100017377000
2015-12-11422.00426.00422.00426.0012600053302000
2015-12-10424.00432.00424.00426.007500031947000
2015-12-09428.00429.00425.00425.002800011930000
2015-12-08429.00429.00424.00428.004400018785000
2015-12-07437.00439.00428.00428.0011500049721000
2015-12-04440.00442.00437.00437.0013000057140000
2015-12-03441.00450.00441.00448.007700034169000
2015-12-02446.00448.00441.00444.009400041770000
2015-12-01445.00450.00445.00449.005800025965000

   ※ 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