[9090 東証1部] 丸和運輸機関 日足 時系列データ

[9090 東証1部] 丸和運輸機関 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232260.002260.002188.002231.00236400525277400
2017-10-202267.002367.002210.002239.00422700957061400
2017-10-192324.002330.002276.002307.00119600275983400
2017-10-182401.002443.002324.002340.00174200411775100
2017-10-172382.002392.002364.002389.0058400138896000
2017-10-162371.002394.002360.002379.0072300171779900
2017-10-132370.002390.002332.002371.00181900428673600
2017-10-122382.002420.002378.002403.0081000194425100
2017-10-112388.002420.002371.002382.0082100195969400
2017-10-102402.002440.002377.002384.0059100141949100
2017-10-062445.002445.002367.002398.00156200374020500
2017-10-052501.002502.002371.002415.00382400928771000
2017-10-042575.002584.002510.002510.0098400250356400
2017-10-032531.002570.002502.002567.00135400343651400
2017-10-022636.002656.002510.002530.00197200505512800
2017-09-292670.002692.002612.002634.00152200401917500
2017-09-282815.002830.002631.002661.00341200924238900
2017-09-272810.002880.002755.002830.00208100585920200
2017-09-265370.005730.005370.005730.002414001346736000
2017-09-255100.005390.005010.005350.00163100855738000
2017-09-224730.005090.004700.005070.00194700961444000
2017-09-214650.004745.004580.004720.0063400296936500
2017-09-204645.004665.004600.004630.0042400196260000
2017-09-194625.004670.004600.004610.0036700169809000
2017-09-154685.004685.004615.004655.0058000269582500
2017-09-144580.004695.004560.004650.00104800483891500
2017-09-134605.004640.004570.004570.0065700302166500
2017-09-124655.004655.004540.004600.0076000349009500
2017-09-114680.004710.004530.004610.00144600666997500
2017-09-084590.004640.004530.004580.0097500447884000
2017-09-074730.004755.004500.004590.003033001394100000
2017-09-064495.004685.004430.004675.00148800681359000
2017-09-054735.004735.004445.004515.002263001034480500
2017-09-044750.004815.004515.004620.00190400884420500
2017-09-014595.004665.004540.004650.00180400831449000
2017-08-314790.004845.004410.004550.004138001907910000
2017-08-304850.004875.004680.004740.00178800855315000
2017-08-294700.004840.004700.004800.00160300769175000
2017-08-284650.004715.004630.004695.0077900364174000
2017-08-254555.004650.004550.004580.0074900345107000
2017-08-244580.004580.004485.004540.0070600320788500
2017-08-234745.004750.004515.004525.00170700787367000
2017-08-224700.004930.004660.004730.003959001882621500
2017-08-214430.004460.004375.004445.0035900159010500
2017-08-184380.004460.004355.004460.0067000296212500
2017-08-174380.004445.004325.004445.0059600262667500
2017-08-164540.004550.004375.004380.0084100375285500
2017-08-154505.004515.004475.004505.00113300509574500
2017-08-144550.004565.004385.004495.00110000490543500
2017-08-104590.004630.004470.004600.00215100970676000
2017-08-094500.004535.004450.004520.0088200396103500
2017-08-084310.004630.004305.004495.002302001029685500
2017-08-074080.004330.004055.004320.00117500494945500
2017-08-043995.004100.003950.004080.0093400377436500
2017-08-033850.003990.003840.003980.00121200474322500
2017-08-023835.004010.003835.003980.00124400491363500
2017-08-014020.004020.003615.003830.003869001444625000
2017-07-313910.004095.003905.004025.00133200533519500
2017-07-283880.003925.003825.003905.0056000217436000
2017-07-273900.003960.003885.003890.0035600139286000
2017-07-263875.003930.003875.003910.0027100105700500
2017-07-253885.003925.003880.003880.0045700177735000
2017-07-243915.003920.003880.003900.0032200125493000
2017-07-213885.003945.003880.003935.0045400177891500
2017-07-203890.003950.003885.003900.0028100109798500
2017-07-193920.003940.003890.003920.0078200305786000
2017-07-183970.003975.003910.003940.0042200166186500
2017-07-143985.004005.003945.003970.0035700142065500
2017-07-133970.003980.003930.003945.0041800165184500
2017-07-123985.004025.003900.003925.0057400226363000
2017-07-113930.004025.003910.004010.0072100288160500
2017-07-103950.003960.003905.003930.0076400300389500
2017-07-073870.004000.003825.003950.00155700607521500
2017-07-063980.004015.003870.003920.00125100490292000
2017-07-053980.003990.003830.003980.002768001082841000
2017-07-044140.004150.003975.003990.00208100836239500
2017-07-034195.004210.004115.004125.0070600292415000
2017-06-304135.004220.004090.004195.00164600683718500
2017-06-294135.004260.004080.004195.0090200376494000
2017-06-284190.004245.004070.004100.00110000454555500
2017-06-274200.004235.004115.004210.00104100435113500
2017-06-264185.004220.004065.004170.00120200496863000
2017-06-234380.004380.004070.004205.003192001341359000
2017-06-224725.004735.004100.004240.007683003366387000
2017-06-213980.004090.003925.004040.00100200404085000
2017-06-204000.004000.003900.003965.0070100276505000
2017-06-193985.004030.003880.003945.0085800338925500
2017-06-163890.004050.003865.003990.00179200711343000
2017-06-153670.003910.003660.003890.00176900678892500
2017-06-143655.003655.003615.003645.00115900422184500
2017-06-133520.003660.003475.003650.00164800591573500
2017-06-123480.003560.003425.003535.0068300238454000
2017-06-093620.003620.003525.003550.0072100256423500
2017-06-083550.003620.003550.003610.00167600602682000
2017-06-073450.003590.003440.003475.00135000473171500
2017-06-063430.003525.003410.003425.00128300443013500
2017-06-053200.003400.003195.003380.00165100548047500
2017-06-023225.003225.003160.003160.0063100201212000
2017-06-013120.003180.003105.003165.0064200201597000
2017-05-313080.003140.003070.003115.0034000105969000
2017-05-303125.003125.003025.003055.0069500212094500
2017-05-293100.003155.003095.003125.0033400104603000
2017-05-263100.003140.003065.003100.002860088636500
2017-05-253180.003185.003095.003110.0086900272104000
2017-05-243140.003155.003105.003125.0057000178327500
2017-05-233095.003170.003080.003085.0083300260107000
2017-05-223030.003085.003030.003060.003000091822500
2017-05-193000.003080.003000.003020.0066600202834000
2017-05-182965.003040.002965.003010.0042700128086000
2017-05-172987.003050.002986.003015.0057600174500700
2017-05-162956.003010.002956.002986.0053000158702000
2017-05-152953.003080.002950.002955.0096500290162900
2017-05-122976.002986.002925.002953.0044300130834000
2017-05-112965.002987.002915.002980.0088800262566700
2017-05-102973.003035.002962.002979.00115100344807700
2017-05-092849.002975.002848.002974.00185400545589800
2017-05-082710.002776.002699.002769.0061900169413400
2017-05-022650.002719.002650.002678.0048700131164700
2017-05-012611.002667.002595.002658.0040200105962500
2017-04-282603.002636.002592.002611.003510091809700
2017-04-272600.002610.002580.002603.002410062630600
2017-04-262600.002610.002568.002580.001950050485000
2017-04-252570.002586.002547.002575.003620092951300
2017-04-242524.002580.002500.002567.003890099407200
2017-04-212495.002534.002485.002521.0039900100314300
2017-04-202494.002500.002459.002482.0046200114489000
2017-04-192515.002516.002485.002491.003480086992300
2017-04-182512.002542.002501.002529.002290057715700
2017-04-172500.002530.002482.002512.003030076004600
2017-04-142476.002507.002440.002502.0041600102807800
2017-04-132550.002550.002471.002515.0074800186437100
2017-04-122542.002580.002542.002565.0054400139102600
2017-04-112616.002636.002544.002544.0062700161451100
2017-04-102618.002644.002586.002603.003500091553600
2017-04-072594.002670.002550.002583.00103100268845200
2017-04-062579.002580.002543.002559.002540065076300
2017-04-052600.002627.002565.002571.003740097238800
2017-04-042592.002625.002575.002589.0050700131923700
2017-04-032562.002618.002562.002591.003330086497100
2017-03-312582.002616.002560.002560.0049200127045400
2017-03-302612.002629.002556.002564.0047100121659000
2017-03-292593.002648.002590.002627.003400089531000
2017-03-282576.002640.002576.002620.003680096225200
2017-03-272542.002618.002542.002573.0040700104874700
2017-03-242534.002594.002525.002589.0047300121257700
2017-03-232533.002550.002533.002543.002940074664300
2017-03-222572.002579.002541.002558.0041600106460700
2017-03-212615.002615.002585.002597.003450089583900
2017-03-172566.002621.002550.002616.0040100104074400
2017-03-162580.002588.002550.002573.003580091977400
2017-03-152606.002606.002580.002581.002490064467700
2017-03-142625.002625.002600.002606.003130081765600
2017-03-132591.002663.002585.002627.003340087717900
2017-03-102643.002660.002597.002600.003520092368000
2017-03-092677.002691.002610.002627.0061500162521400
2017-03-082540.002674.002540.002672.0092800243235200
2017-03-072530.002568.002529.002538.003320084618700
2017-03-062544.002548.002526.002530.001720043628300
2017-03-032540.002557.002533.002544.0042300107561200
2017-03-022546.002561.002531.002539.003040077233800
2017-03-012530.002547.002527.002533.003530089438700
2017-02-282530.002565.002530.002530.002250057187600
2017-02-272520.002534.002494.002527.0057800145363300
2017-02-242525.002540.002503.002536.0040400101945200
2017-02-232513.002557.002500.002522.0065300164537000
2017-02-222551.002562.002510.002513.0077300194989900
2017-02-212577.002589.002560.002571.002160055673200
2017-02-202554.002584.002554.002571.001210031104700
2017-02-172571.002587.002547.002554.003230082725600
2017-02-162605.002612.002563.002595.003170082162800
2017-02-152650.002650.002591.002605.001520039664700
2017-02-142630.002647.002620.002620.002500065806400
2017-02-132580.002621.002576.002615.002400062541700
2017-02-102527.002590.002525.002579.0040800105008900
2017-02-092521.002525.002505.002513.002230056071700
2017-02-082539.002555.002512.002521.0050800128218400
2017-02-072615.002615.002526.002543.0057400146293000
2017-02-062551.002634.002550.002626.0084100218899200
2017-02-032600.002600.002521.002541.00154200391646200
2017-02-022710.002730.002675.002691.0042500114783800
2017-02-012712.002735.002675.002733.003270088379300
2017-01-312743.002743.002693.002711.002550069139700
2017-01-302757.002757.002717.002743.001520041642700
2017-01-272798.002801.002753.002757.001510041824600
2017-01-262745.002797.002720.002792.0046200127522000
2017-01-252745.002745.002692.002717.002780075444800
2017-01-242700.002716.002677.002699.003640098042300
2017-01-232730.002731.002695.002706.001960053138700
2017-01-202731.002750.002719.002730.002080056860900
2017-01-192739.002764.002731.002731.003310090874300
2017-01-182752.002752.002690.002737.003600097853800
2017-01-172788.002788.002734.002764.002650073164900
2017-01-162845.002845.002795.002815.002300064579600
2017-01-132834.002856.002820.002845.002130060440300
2017-01-122900.002900.002813.002858.0038800110576300
2017-01-112926.002926.002885.002901.002510072685100
2017-01-102908.002943.002885.002924.0041700121737600
2017-01-062890.002927.002865.002908.003320096313500
2017-01-052903.002953.002890.002901.002650076943900
2017-01-042896.003110.002867.002926.0084800249332200
2016-12-302914.002945.002877.002894.002610075995900
2016-12-292922.002922.002858.002914.0036900106468200
2016-12-282882.002977.002867.002932.003060089145200
2016-12-272897.002900.002871.002887.001790051630600
2016-12-262926.002926.002885.002897.001240035932700
2016-12-222892.002900.002861.002894.001070030877800
2016-12-212941.002941.002892.002908.001550045136600
2016-12-202882.002942.002877.002939.002670077827900
2016-12-192871.002912.002871.002908.001550044908800
2016-12-162911.002938.002897.002915.002060060110900
2016-12-152881.002925.002875.002911.002020058553200
2016-12-142950.002962.002879.002880.002790081122100
2016-12-132859.002939.002840.002927.002800081025500
2016-12-122841.002875.002831.002859.001730049297000
2016-12-092799.002860.002799.002857.001960055404200
2016-12-082853.002873.002789.002822.002640074365100
2016-12-072803.002834.002801.002828.002350066132500
2016-12-062850.002873.002815.002828.003120088477500
2016-12-052851.002874.002834.002860.002160061563900
2016-12-022940.002952.002861.002889.0037100107511200
2016-12-012972.002994.002908.002941.0051500152120400
2016-11-302917.002986.002917.002960.0045900135765800
2016-11-292890.002912.002885.002911.001620046938300
2016-11-282869.002930.002869.002915.002790080837000
2016-11-252945.002952.002872.002913.0052600153272100
2016-11-243000.003000.002939.002954.0063800188191600
2016-11-222988.003015.002976.003005.001810054336900
2016-11-213020.003035.002980.002990.002170065091900
2016-11-183010.003020.002976.003005.002800083909100
2016-11-173005.003025.002968.003000.0038100114285200
2016-11-163020.003150.003000.003045.00108300332526000
2016-11-153020.003020.002919.002924.002800082671200
2016-11-142914.003040.002914.003020.0071300214377400
2016-11-112946.002956.002850.002864.0045800132371300
2016-11-102929.003020.002929.002966.0059400177287000
2016-11-092995.002999.002752.002857.0098800282120100
2016-11-082972.003020.002934.002998.0072900217055000
2016-11-072740.003015.002719.002993.00206000603297600
2016-11-042514.002800.002500.002773.00218800587223100
2016-11-022470.002495.002450.002464.0059600147088500
2016-11-012525.002531.002500.002525.003300082842000
2016-10-312537.002555.002510.002525.003220081555100
2016-10-282471.002547.002471.002537.0084900214519600
2016-10-272468.002489.002457.002471.003130077371500
2016-10-262452.002504.002447.002500.003720091910100
2016-10-252510.002513.002450.002487.003900096346700
2016-10-242521.002568.002501.002510.002900073141800
2016-10-212650.002700.002501.002514.0086100222662900
2016-10-202481.002655.002480.002653.0089900233390000
2016-10-192390.002479.002390.002474.0051500126199800

   ※ 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