[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 
2017-04-262600.002610.002568.002580.001950050485000
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
2016-10-182386.002393.002375.002385.002770065959000
2016-10-172400.002406.002386.002404.002710064967100
2016-10-142371.002414.002371.002403.003930094022400
2016-10-132400.002419.002400.002404.002080049987100
2016-10-122430.002440.002392.002397.003790091591800
2016-10-112452.002480.002429.002446.003190077938800
2016-10-072430.002483.002422.002481.0042400103983700
2016-10-062402.002460.002402.002446.003690089891000
2016-10-052407.002424.002397.002402.002350056568600
2016-10-042400.002423.002391.002407.002750066167700
2016-10-032380.002438.002373.002397.004090098459800
2016-09-302423.002423.002363.002379.003440082022600
2016-09-292368.002435.002368.002423.003940094994500
2016-09-282362.002377.002350.002368.001430033838500
2016-09-272350.002390.002325.002389.002770065592700
2016-09-262390.002397.002360.002362.001560037068800
2016-09-232350.002379.002324.002375.002240053003700
2016-09-212296.002343.002279.002339.001690039070800
2016-09-202308.002329.002271.002296.003030069834500
2016-09-162281.002311.002271.002308.002110048435900
2016-09-152302.002307.002257.002264.002380054215300
2016-09-142294.002333.002280.002302.003290076011200
2016-09-132308.002308.002279.002294.002800064190400
2016-09-122282.002329.002282.002303.002470056829800
2016-09-092297.002316.002278.002289.001390031841500
2016-09-082296.002333.002267.002301.002970068317200
2016-09-072280.002318.002265.002313.003670084350300
2016-09-062230.002288.002230.002280.002520057286300
2016-09-052302.002308.002245.002260.002940066798200
2016-09-022210.002273.002210.002252.003400076358300
2016-09-012147.002225.002146.002222.003710081061800
2016-08-312203.002203.002100.002146.00130900280131100
2016-08-302300.002310.002185.002203.00104900233793800
2016-08-292435.002440.002334.002339.0059800141251200
2016-08-262403.002445.002356.002435.0050700122574300
2016-08-252398.002418.002378.002403.002260054294500
2016-08-242412.002450.002404.002429.002210053679900
2016-08-232362.002433.002362.002412.0044700107589200
2016-08-222313.002409.002313.002398.0057500136735000
2016-08-192310.002345.002280.002313.0061900142683400
2016-08-182311.002348.002303.002312.003660085031700
2016-08-172379.002398.002310.002323.0048200112998700
2016-08-162450.002450.002380.002389.003660087830300
2016-08-152420.002450.002380.002450.003820092343100
2016-08-122406.002429.002380.002427.003590086133300
2016-08-102454.002454.002385.002388.004060097973100
2016-08-092445.002453.002363.002451.0052100125952100
2016-08-082501.002506.002344.002429.0095900232176600
2016-08-052447.002535.002447.002523.00101700253540500
2016-08-042448.002525.002403.002439.00148100362479900
2016-08-032650.002650.002450.002467.00274800695821600
2016-08-022998.003010.002940.002950.0051400153279800
2016-08-012950.002998.002950.002998.0038700114981500
2016-07-292860.002956.002828.002950.0048800141040400
2016-07-282890.002910.002847.002854.0043600124860100
2016-07-272927.002950.002875.002903.0060600175398900
2016-07-262908.002967.002905.002948.002330068387300
2016-07-252926.002945.002902.002908.003200093444700
2016-07-222940.003000.002925.002950.001610047367600
2016-07-213060.003060.002940.002952.0038400113757100
2016-07-202983.003060.002963.003050.002130064083400
2016-07-192985.003015.002972.003010.001850055419200
2016-07-153015.003030.002930.002957.0051500153344100
2016-07-143015.003065.003015.003015.001710051860000
2016-07-133145.003165.003025.003040.0034700106426500
2016-07-123125.003180.003100.003105.002980093542500
2016-07-113055.003110.003040.003095.002050063134000
2016-07-083040.003040.002995.003010.0037100111676200
2016-07-073085.003110.003025.003075.0045500139232500
2016-07-063040.003075.002991.003060.0052600159097200
2016-07-053195.003195.003100.003115.003010093918500
2016-07-043160.003225.003160.003200.0039900127594000
2016-07-013150.003160.003110.003155.0032300101563000
2016-06-303065.003145.003065.003100.0035300109924000
2016-06-293140.003160.003040.003060.0050400155303500
2016-06-282968.003110.002907.003070.0058900177289600
2016-06-272930.003100.002930.003015.0046200139411900
2016-06-243080.003130.002818.002940.0085400248979500
2016-06-233025.003075.002988.003045.003130094692400
2016-06-223115.003115.002985.003050.0050300152313000
2016-06-213180.003210.003100.003140.002290072470500
2016-06-203025.003200.003015.003185.0063100198974000
2016-06-173025.003060.002918.002935.0051500152867500
2016-06-163010.003100.002999.003025.0062800190333400
2016-06-153000.003045.002952.003010.0039200117490400
2016-06-143160.003190.003010.003030.0055700171284000
2016-06-133200.003275.003130.003170.0063700203589500
2016-06-103265.003300.003190.003235.00141700460423500
2016-06-093020.003145.003020.003110.00155200480482000
2016-06-082833.003005.002830.002992.00217500639806700
2016-06-072790.002790.002722.002728.001480040553200
2016-06-062751.002760.002713.002752.002130058333700
2016-06-032680.002807.002680.002797.0055600153633800
2016-06-022715.002743.002681.002685.003590096920700
2016-06-012814.002814.002740.002762.0046800129823300
2016-05-312857.002874.002816.002842.002640075149400
2016-05-302790.002870.002789.002857.001810051360700
2016-05-272835.002870.002761.002790.0040400113279500
2016-05-262863.002900.002818.002858.003390096942500
2016-05-252910.002911.002839.002863.002820080518600
2016-05-242949.002949.002870.002879.002060059686300
2016-05-232933.002965.002918.002946.003270096142100
2016-05-202889.002917.002887.002906.002670077553800
2016-05-192942.002985.002895.002930.002380069881000
2016-05-182890.002972.002882.002947.003070090101100
2016-05-172865.002928.002864.002899.003230093491300
2016-05-163020.003065.002901.002913.0057800170997300
2016-05-132940.003035.002922.003030.00170600509681600
2016-05-122800.002807.002730.002785.002810078361700
2016-05-112800.002847.002764.002778.0036500102084400
2016-05-102776.002805.002767.002796.002990083584400
2016-05-092766.002798.002732.002785.002060057147100
2016-05-062701.002734.002681.002716.002330063146800
2016-05-022801.002801.002656.002679.0042200114755200
2016-04-282707.002882.002684.002806.00138400388483900
2016-04-272700.002743.002651.002707.00106300287858300
2016-04-262683.002708.002611.002701.0066400176901600
2016-04-252680.002710.002631.002692.003730099780500
2016-04-222700.002721.002632.002684.0048300128712000
2016-04-212691.002764.002690.002714.0073200200135500
2016-04-202689.002693.002622.002641.003560094803300

   ※ 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