[9113 東証1部] 乾汽船 日足 時系列データ

[9113 東証1部] 乾汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-25386.00387.00363.00375.0024670093642000
2014-09-24385.00392.00379.00386.00352400136022800
2014-09-22375.00392.00375.00387.0025490098103800
2014-09-19371.00391.00370.00381.00328400126072200
2014-09-18374.00385.00359.00375.00382000142917600
2014-09-17400.00409.00375.00386.001105200441779600
2014-09-16357.00402.00356.00396.001805200700732000
2014-09-12336.00367.00336.00361.00919900321772500
2014-09-11326.00347.00325.00338.00616400207073800
2014-09-10329.00330.00323.00325.007690024984400
2014-09-09329.00330.00328.00330.003550011683100
2014-09-08324.00331.00324.00329.0011810038774800
2014-09-05323.00324.00322.00323.005740018534800
2014-09-04324.00326.00321.00321.006600021312800
2014-09-03320.00332.00320.00324.0016970055288100
2014-09-02320.00321.00317.00319.006780021620500
2014-09-01316.00320.00316.00319.005570017689800
2014-08-29314.00317.00314.00317.00279008795700
2014-08-28317.00317.00314.00316.007680024235200
2014-08-27321.00325.00316.00319.008860028311600
2014-08-26323.00325.00310.00323.004640014955600
2014-08-25327.00327.00322.00325.004220013667000
2014-08-22330.00330.00324.00325.003470011334800
2014-08-21326.00330.00326.00330.009450031007400
2014-08-20326.00327.00325.00326.003850012552600
2014-08-19325.00329.00324.00325.007270023677700
2014-08-18321.00326.00321.00322.006320020423100
2014-08-15314.00321.00314.00319.006720021392700
2014-08-14317.00317.00312.00315.005030015782000
2014-08-13315.00317.00313.00314.004030012678500
2014-08-12317.00318.00315.00315.00179005662600
2014-08-11314.00318.00313.00317.003280010352700
2014-08-08312.00316.00311.00311.007820024459000
2014-08-07314.00317.00314.00315.005390017008700
2014-08-06317.00320.00312.00315.009700030664300
2014-08-05320.00323.00317.00318.005410017302700
2014-08-04323.00323.00320.00320.003530011336200
2014-08-01324.00330.00323.00323.006770022027500
2014-07-31326.00330.00325.00328.0010710035089900
2014-07-30324.00327.00322.00326.009190029900100
2014-07-29321.00325.00321.00324.005070016415200
2014-07-28322.00325.00321.00321.003870012465400
2014-07-25325.00325.00320.00323.00213006880800
2014-07-24323.00325.00320.00322.004020012967100
2014-07-23320.00325.00320.00324.004290013847600
2014-07-22320.00323.00319.00320.0010900034910500
2014-07-18315.00319.00314.00317.006730021284500
2014-07-17321.00323.00315.00315.008370026661600
2014-07-16315.00320.00315.00319.004770015138400
2014-07-15318.00323.00316.00318.005510017583400
2014-07-14314.00319.00314.00317.004150013100200
2014-07-11316.00319.00314.00319.004260013477400
2014-07-10323.00323.00317.00318.005540017749900
2014-07-09327.00327.00321.00322.006890022292500
2014-07-08332.00332.00329.00329.00269008888800
2014-07-07336.00337.00333.00333.003190010693800
2014-07-04335.00338.00335.00336.007490025197900
2014-07-03333.00336.00333.00335.003700012377100
2014-07-02336.00337.00333.00333.005330017844900
2014-07-01335.00337.00333.00333.008670029074900
2014-06-30327.00337.00322.00335.0010080033219700
2014-06-27324.00326.00323.00326.005360017408800
2014-06-26323.00325.00317.00322.004490014438400
2014-06-25327.00327.00320.00324.006300020372200
2014-06-24328.00328.00325.00328.00291009529000
2014-06-23325.00328.00325.00327.004580014964200
2014-06-20320.00326.00320.00324.004970016075300
2014-06-19319.00324.00315.00324.007370023592800
2014-06-18318.00321.00318.00320.003250010362200
2014-06-17321.00322.00319.00319.003480011142100
2014-06-16325.00325.00320.00321.004030013007800
2014-06-13324.00326.00322.00325.007800025325100
2014-06-12320.00325.00318.00325.004680015058700
2014-06-11316.00321.00316.00319.005180016489700
2014-06-10322.00324.00320.00320.004100013168900
2014-06-09323.00325.00321.00324.004080013194200
2014-06-06320.00324.00320.00323.007450023968800
2014-06-05318.00320.00315.00320.0010050031963400
2014-06-04315.00315.00313.00313.003700011612000
2014-06-03318.00318.00314.00315.003520011116400
2014-06-02314.00316.00310.00313.006290019692000
2014-05-30312.00314.00309.00310.003750011632600
2014-05-29311.00314.00306.00312.008730027123700
2014-05-28316.00318.00314.00314.00266008407400
2014-05-27319.00322.00314.00316.00263008381100
2014-05-26322.00322.00318.00320.004150013307400
2014-05-23313.00317.00309.00316.005310016682400
2014-05-22305.00311.00303.00310.006120018779100
2014-05-21303.00304.00303.00303.004920014923200
2014-05-20302.00306.00302.00304.006650020205000
2014-05-19305.00305.00301.00301.007460022557400
2014-05-16304.00306.00303.00304.0012280037335000
2014-05-15313.00313.00307.00309.0012160037630900
2014-05-14308.00316.00308.00313.0010390032357300
2014-05-13316.00318.00308.00314.0027080084947200
2014-05-12315.00315.00307.00314.005030015702300
2014-05-09311.00316.00311.00312.003200010008900
2014-05-08319.00320.00313.00313.004130013082400
2014-05-07318.00323.00310.00323.0010310032413800
2014-05-02324.00324.00317.00320.005380017253800
2014-05-01314.00321.00313.00320.008460026834400
2014-04-30311.00315.00311.00314.006600020618300
2014-04-28316.00321.00312.00315.006620020947100
2014-04-25317.00318.00314.00316.00273008634700
2014-04-24314.00318.00312.00314.003410010721400
2014-04-23312.00317.00312.00314.007060022187500
2014-04-22325.00325.00314.00314.006400020315700
2014-04-21324.00328.00322.00323.004170013532100
2014-04-18329.00329.00322.00325.00254008245900
2014-04-17326.00328.00323.00326.005910019254500
2014-04-16316.00320.00314.00320.007690024462600
2014-04-15308.00312.00306.00310.006920021387100
2014-04-14307.00313.00306.00306.006850021137000
2014-04-11309.00318.00305.00313.008130025226900
2014-04-10321.00322.00314.00314.006990022189800
2014-04-09324.00326.00311.00317.008190026115200
2014-04-08333.00336.00327.00327.007010023216500
2014-04-07342.00345.00338.00339.005520018833000
2014-04-04343.00348.00343.00347.004140014354000
2014-04-03348.00349.00344.00346.004620016021800
2014-04-02347.00349.00343.00343.004830016708400
2014-04-01347.00348.00342.00346.006490022393500
2014-03-31339.00340.00334.00340.008380028257100
2014-03-28324.00337.00324.00337.007630025329200
2014-03-27315.00327.00315.00324.006570021070400
2014-03-26328.00328.00322.00323.004360014165400
2014-03-25328.00331.00320.00325.008850028783700
2014-03-24307.00323.00307.00320.0013330042431500
2014-03-20320.00320.00310.00311.0011010034473700
2014-03-19327.00329.00313.00313.0012380039499200
2014-03-18322.00325.00319.00323.005460017566400
2014-03-17320.00323.00314.00315.008480027029700
2014-03-14334.00336.00321.00322.0017580058006700
2014-03-13336.00343.00336.00340.004200014292800
2014-03-12336.00344.00336.00340.006690022706500
2014-03-11349.00350.00344.00344.005340018498400
2014-03-10345.00351.00345.00349.007690026832300
2014-03-07345.00348.00340.00345.0011970041182700
2014-03-06344.00346.00341.00344.0016440056488200
2014-03-05343.00344.00338.00341.008100027632900
2014-03-04329.00338.00329.00335.0011930039841700
2014-03-03345.00345.00334.00335.009510032092000
2014-02-28350.00352.00346.00347.008840030793100
2014-02-27350.00355.00347.00353.009530033568400
2014-02-26355.00355.00349.00350.0016260057382600
2014-02-25347.00349.00345.00347.006980024185600
2014-02-24344.00352.00333.00342.0012060041253500
2014-02-21345.00347.00339.00344.006380021913800
2014-02-20346.00349.00335.00336.0013300045200600
2014-02-19345.00357.00342.00351.0012800044969500
2014-02-18336.00350.00333.00348.0012720043756300
2014-02-17326.00335.00321.00334.007830025830100
2014-02-14340.00340.00321.00323.0018570061046900
2014-02-13348.00349.00335.00336.009720033075000
2014-02-12342.00349.00342.00344.0013890047982900
2014-02-10341.00344.00333.00339.0017610059790300
2014-02-07314.00339.00314.00336.0028720095016200
2014-02-06304.00319.00301.00312.0014020043272700
2014-02-05309.00310.00292.00301.0020410061548000
2014-02-04303.00311.00295.00299.00459100138139900
2014-02-03337.00345.00321.00327.0020790069368300
2014-01-31351.00358.00337.00342.0016120055966000
2014-01-30355.00356.00348.00350.0012760044798100
2014-01-29361.00361.00353.00359.009010032216800
2014-01-28350.00358.00349.00349.0015820055728900
2014-01-27352.00354.00350.00351.0021870076948700
2014-01-24368.00370.00364.00365.0018550067902000
2014-01-23383.00383.00372.00374.0012890048481800
2014-01-22383.00385.00377.00382.0014450055164900
2014-01-21378.00383.00378.00381.0024620093664500
2014-01-20376.00377.00373.00376.0017590066148700
2014-01-17373.00374.00370.00373.007890029382200
2014-01-16377.00378.00371.00371.0015940059619600
2014-01-15372.00376.00371.00374.0011120041491000
2014-01-14372.00376.00369.00369.0021870081209600
2014-01-10384.00389.00378.00383.0021890084019900
2014-01-09383.00387.00379.00382.0016560063403600
2014-01-08382.00387.00381.00383.0017080065497000
2014-01-07388.00391.00377.00378.0018840071993400
2014-01-06394.00397.00389.00392.0024520096057900
2013-12-30397.00401.00394.00399.0016000063523100
2013-12-27400.00403.00386.00395.00390200154389400
2013-12-26374.00399.00370.00398.00491100189776700
2013-12-25372.00373.00361.00368.0020950076776600
2013-12-24363.00380.00360.00370.00343800126641100
2013-12-20364.00364.00358.00361.0010760038771300
2013-12-19365.00366.00360.00362.0011710042523500
2013-12-18349.00362.00349.00358.0014400051243800
2013-12-17352.00360.00352.00357.0012160043105100
2013-12-16361.00364.00350.00350.0016650059266700
2013-12-13373.00381.00363.00363.00270800100045700
2013-12-12376.00378.00372.00374.0012450046644800
2013-12-11384.00384.00374.00377.008230031092700
2013-12-10389.00389.00380.00383.0011890045581000
2013-12-09386.00390.00385.00386.0010130039196500
2013-12-06374.00381.00373.00379.0011750044269800
2013-12-05381.00387.00373.00373.0021740082102800
2013-12-04385.00388.00382.00382.0013200050752300
2013-12-03399.00399.00390.00391.0019730077597500
2013-12-02400.00406.00395.00399.00463200185694300
2013-11-29387.00393.00383.00390.00425900165244700
2013-11-28370.00390.00370.00380.00550300207645400
2013-11-27361.00368.00360.00361.0012070043702800
2013-11-26368.00368.00361.00361.008520030919800
2013-11-25364.00370.00360.00367.0011830043275200
2013-11-22370.00370.00358.00361.0011570042181600
2013-11-21360.00364.00360.00363.008880032188200
2013-11-20363.00375.00353.00359.0021910078951400
2013-11-19371.00372.00360.00363.0013630049650000
2013-11-18377.00378.00370.00372.0014820055256000
2013-11-15364.00373.00363.00371.0018600068643500
2013-11-14350.00359.00348.00357.0014440051353500
2013-11-13355.00356.00348.00349.0010760037811200
2013-11-12342.00355.00342.00353.0013790048175700
2013-11-11354.00360.00346.00347.0013980049352200
2013-11-08355.00358.00352.00354.009870035048700
2013-11-07362.00375.00352.00357.0026250094228600
2013-11-06372.00389.00368.00370.00356500134032000
2013-11-05378.00380.00371.00373.0014220053414200
2013-11-01382.00386.00370.00373.0022770085430100
2013-10-31398.00406.00382.00384.00316300124438900
2013-10-30397.00423.00395.00402.00854900350287400
2013-10-29394.00398.00394.00394.008390033210300
2013-10-28398.00403.00393.00399.008710034587200
2013-10-25404.00406.00396.00396.0016510065988100
2013-10-24397.00410.00394.00409.0017720071275100
2013-10-23409.00414.00396.00396.0020810083770600
2013-10-22411.00411.00404.00406.0012670051701000
2013-10-21410.00413.00407.00411.0021210086942600
2013-10-18393.00409.00393.00409.00273700110566200
2013-10-17404.00406.00392.00398.0017830071241400
2013-10-16399.00403.00396.00396.0015620062227100
2013-10-15395.00408.00392.00401.00502000202009300
2013-10-11387.00390.00383.00387.0017310066949500
2013-10-10382.00386.00375.00381.0017870067945000
2013-10-09360.00383.00360.00383.0017900067158200
2013-10-08350.00372.00350.00368.0023500084783600
2013-10-07374.00378.00355.00356.0021460077794400
2013-10-04370.00376.00359.00373.0021790080216600
2013-10-03381.00382.00371.00372.0021300080193000
2013-10-02386.00396.00377.00381.0024000092357900
2013-10-01395.00397.00381.00385.0022090086009900
2013-09-30395.00402.00391.00394.00312700123904400
2013-09-27419.00420.00403.00406.00555800228780300
2013-09-26402.00433.00402.00429.00961500404741500
2013-09-25402.00407.00395.00400.00299700120248500
2013-09-24395.00404.00395.00402.0013180052572500
2013-09-20408.00411.00395.00402.0023700095250000
2013-09-19411.00413.00402.00408.00253800103378400
2013-09-18405.00407.00398.00405.00309700124805500

   ※ 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