[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 
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
2016-04-192600.002715.002600.002659.0053500142870200
2016-04-182514.002594.002502.002556.003480088771800
2016-04-152610.002665.002562.002566.0064500169143700
2016-04-142579.002648.002571.002646.0073900193920600
2016-04-132538.002558.002508.002544.003690093689400
2016-04-122531.002557.002496.002538.003350084795300
2016-04-112524.002555.002461.002532.003720093199100
2016-04-082474.002544.002452.002505.0047600118466700
2016-04-072514.002592.002498.002546.0052500133852600
2016-04-062490.002543.002440.002528.003840095897400
2016-04-052550.002559.002441.002469.0052300130237900
2016-04-042499.002588.002486.002574.0042500108620600
2016-04-012582.002584.002480.002504.0049900125928000
2016-03-312562.002605.002550.002582.003850099359200
2016-03-302584.002615.002557.002560.0054000140066500
2016-03-292543.002605.002536.002587.003200082469700
2016-03-282598.002613.002534.002575.0040000102691200
2016-03-252550.002618.002544.002590.0058200150613200
2016-03-242535.002600.002535.002576.00107700277605700
2016-03-232470.002497.002431.002497.00111300275668300
2016-03-222320.002374.002320.002355.001560036667900
2016-03-182336.002358.002281.002303.001570036185000
2016-03-172400.002403.002311.002344.002300054368900
2016-03-162413.002420.002377.002380.002000047909800
2016-03-152393.002425.002391.002410.003510084564700
2016-03-142349.002424.002335.002386.0057600137499300
2016-03-112259.002338.002238.002305.0064200147669700
2016-03-102195.002279.002195.002259.0053000119578600
2016-03-092227.002227.002166.002175.003830084090100
2016-03-082260.002283.002187.002246.0058500130506900
2016-03-072270.002320.002252.002297.0046000105314200
2016-03-042286.002322.002270.002305.002880066427700
2016-03-032313.002320.002262.002319.003670084097400
2016-03-022300.002328.002276.002313.004140095303800
2016-03-012260.002296.002231.002281.004130093717600
2016-02-292269.002298.002256.002260.0050900115995100
2016-02-262221.002274.002221.002223.0053100119009100
2016-02-252189.002238.002181.002218.004060090040700
2016-02-242137.002196.002128.002178.002740059470100
2016-02-232185.002226.002163.002187.0080800176922100
2016-02-222049.002184.002028.002169.0075200159959600
2016-02-191992.002061.001990.002041.003480070400900
2016-02-182050.002069.001985.002042.0078600159821700
2016-02-171920.002033.001920.001974.0095500190385800
2016-02-161970.001999.001925.001927.0094200184101200
2016-02-152016.002047.001922.001964.0098600193818900
2016-02-121947.001966.001851.001896.00105000201128200
2016-02-102146.002199.002001.002073.00120200248229300
2016-02-092150.002166.002081.002096.0087600186023700
2016-02-082126.002235.002100.002209.0080400174216500
2016-02-052180.002189.002131.002187.0080100172831100
2016-02-042368.002387.002180.002222.00142000322445200
2016-02-032486.002499.002400.002418.00124600305495900
2016-02-022455.002493.002440.002486.0070100173098800
2016-02-012382.002446.002355.002440.0073900177905600
2016-01-292278.002343.002245.002332.0046300106603800
2016-01-282262.002311.002234.002278.002040046448300
2016-01-272320.002320.002232.002262.002350053311600
2016-01-262256.002311.002210.002226.003610081149200
2016-01-252315.002333.002250.002317.0048900112750600
2016-01-222158.002223.002092.002222.0050100108340900
2016-01-212090.002185.002050.002053.004190088371800
2016-01-202205.002256.002100.002119.0053500114975300
2016-01-192202.002236.002184.002216.001570034733000
2016-01-182121.002257.002121.002220.0048300105501900
2016-01-152292.002325.002196.002210.0047200105157500
2016-01-142203.002269.002172.002242.0069300153430900
2016-01-132240.002330.002216.002325.0048900112460700
2016-01-122233.002245.002122.002144.0074200160885500
2016-01-082239.002305.002228.002259.003080069788800
2016-01-072262.002309.002241.002275.0044700101961800
2016-01-062340.002376.002284.002297.003810088147900
2016-01-052439.002439.002350.002365.004170099426400
2016-01-042431.002471.002431.002439.0077100188144200
2015-12-302478.002478.002396.002431.0050200121506300
2015-12-292378.002440.002354.002440.002550061465400
2015-12-282355.002401.002316.002391.002940069613600
2015-12-252300.002388.002300.002355.0043500102082600
2015-12-242410.002444.002260.002299.0078900183820200
2015-12-222405.002435.002335.002399.0093500222066600
2015-12-212441.002463.002406.002427.0054500132393600
2015-12-182486.002556.002485.002491.0058700147443300
2015-12-172570.002617.002483.002512.00111000281357500
2015-12-162628.002667.002561.002577.0047000121548900
2015-12-152628.002697.002564.002570.003150083038600
2015-12-142570.002623.002541.002617.003720096030000
2015-12-112597.002661.002594.002652.0043000113188900
2015-12-102620.002631.002550.002570.0058900152579700
2015-12-092643.002700.002581.002615.0072300190788500
2015-12-082735.002738.002656.002686.003470093488300
2015-12-072662.002718.002631.002714.0055100148468800
2015-12-042611.002680.002610.002662.0074300196777700
2015-12-032690.002760.002668.002683.00135800367945700
2015-12-022587.002687.002587.002659.00104400275269900

   ※ 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