[9115 東証1部] 明治海運 日足 時系列データ

[9115 東証1部] 明治海運 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28435.00435.00421.00427.002430010329000
2017-04-27433.00436.00431.00434.00108004683500
2017-04-26440.00440.00432.00434.00186008089900
2017-04-25418.00432.00418.00427.00165007019700
2017-04-24425.00427.00420.00420.00126005324600
2017-04-21417.00423.00415.00423.00191008020400
2017-04-20423.00423.00405.00413.003940016268200
2017-04-19418.00425.00417.00419.002630011071300
2017-04-18416.00419.00413.00416.003880016161400
2017-04-17407.00419.00407.00414.00203008385500
2017-04-14411.00414.00409.00409.002570010554700
2017-04-13409.00418.00407.00415.00231009532900
2017-04-12424.00427.00411.00415.005220021794500
2017-04-11440.00440.00427.00429.003510015240300
2017-04-10450.00452.00441.00441.002270010103500
2017-04-07450.00458.00447.00450.00169007617300
2017-04-06465.00465.00451.00451.00196008908200
2017-04-05456.00468.00456.00465.002350010886400
2017-04-04461.00464.00458.00460.004100018873300
2017-04-03469.00479.00458.00464.004030018782800
2017-03-31483.00485.00464.00465.004410020854000
2017-03-30487.00489.00483.00486.00201009761000
2017-03-29491.00493.00489.00492.00197009678100
2017-03-28487.00500.00487.00492.006060029888100
2017-03-27475.00481.00455.00480.006080028668100
2017-03-24473.00482.00465.00476.004220020029700
2017-03-23480.00482.00471.00476.003850018329500
2017-03-22479.00488.00479.00485.005970028842500
2017-03-21494.00510.00481.00493.0011040054778500
2017-03-17517.00517.00492.00501.007490038021900
2017-03-16517.00519.00506.00517.0011060056807800
2017-03-15488.00509.00487.00509.007630038108300
2017-03-14497.00501.00491.00494.004050020072400
2017-03-13488.00500.00486.00496.003190015796400
2017-03-10498.00503.00489.00491.006810033774000
2017-03-09483.00493.00470.00491.0014270069111400
2017-03-08505.00513.00489.00499.0016100081131700
2017-03-07471.00505.00471.00505.00261300128903700
2017-03-06453.00464.00453.00464.0010070046269200
2017-03-03445.00449.00445.00449.003080013802000
2017-03-02441.00445.00440.00445.003650016168900
2017-03-01441.00443.00437.00442.00201008854800
2017-02-28433.00441.00431.00440.00194008512300
2017-02-27434.00434.00415.00432.00172007351000
2017-02-24439.00443.00425.00440.00216009465000
2017-02-23441.00441.00433.00439.004160018253200
2017-02-22436.00436.00411.00428.003660015630300
2017-02-21441.00441.00422.00436.00129005608600
2017-02-20439.00443.00437.00441.00129005681600
2017-02-17436.00439.00431.00439.00160006999600
2017-02-16436.00439.00432.00435.00152006635100
2017-02-15437.00440.00434.00437.002610011403800
2017-02-14430.00441.00427.00431.003610015587400
2017-02-13425.00428.00422.00426.00145006156900
2017-02-10411.00423.00411.00419.003090012875000
2017-02-09417.00419.00410.00411.00156006439000
2017-02-08417.00421.00415.00420.00187007808500
2017-02-07416.00422.00416.00420.00155006504500
2017-02-06427.00427.00415.00421.00222009325200
2017-02-03425.00431.00421.00424.00152006437100
2017-02-02430.00431.00426.00427.00159006816800
2017-02-01427.00431.00427.00429.00149006391100
2017-01-31440.00440.00430.00430.002530011046000
2017-01-30431.00435.00429.00434.00212009148500
2017-01-27436.00436.00430.00430.00102004418300
2017-01-26436.00436.00430.00433.002550011084000
2017-01-25425.00427.00422.00425.00190008070300
2017-01-24418.00420.00415.00420.0083003467000
2017-01-23427.00427.00420.00421.00126005341200
2017-01-20432.00433.00429.00430.00126005426400
2017-01-19435.00435.00431.00434.00112004854000
2017-01-18428.00434.00422.00433.00172007371000
2017-01-17438.00438.00427.00431.00203008744900
2017-01-16438.00438.00430.00437.00195008455600
2017-01-13431.00441.00430.00440.002600011333300
2017-01-12433.00434.00428.00433.00175007559700
2017-01-11436.00436.00431.00434.00182007884700
2017-01-10440.00443.00435.00438.002830012400400
2017-01-06438.00443.00438.00443.00192008460100
2017-01-05442.00444.00438.00444.002720012014200
2017-01-04429.00441.00429.00441.004390019149600
2016-12-30423.00428.00417.00428.003530014940600
2016-12-29432.00433.00415.00429.003800016233800
2016-12-28441.00441.00423.00436.00170007369800
2016-12-27434.00440.00433.00439.003060013332300
2016-12-26439.00440.00434.00437.002650011571700
2016-12-22439.00444.00430.00442.004080017916700
2016-12-21439.00443.00437.00442.002300010114600
2016-12-20443.00444.00436.00444.00217009568800
2016-12-19444.00444.00439.00444.004380019346500
2016-12-16444.00444.00437.00440.002730012014100
2016-12-15448.00456.00432.00438.006140027211400
2016-12-14448.00448.00440.00445.00154006839200
2016-12-13432.00445.00432.00445.00150006593800
2016-12-12448.00448.00436.00439.004390019401900
2016-12-09440.00448.00438.00447.005110022622800
2016-12-08462.00473.00438.00444.0013050059442600
2016-12-07441.00457.00438.00457.0010060045172600
2016-12-06434.00438.00430.00437.005900025613300
2016-12-05432.00436.00430.00433.002820012201400
2016-12-02436.00441.00430.00436.003630015783900
2016-12-01440.00445.00439.00441.004950021860000
2016-11-30444.00445.00435.00436.002410010604500
2016-11-29435.00443.00435.00443.002910012821700
2016-11-28435.00443.00428.00443.004440019391200
2016-11-25449.00450.00435.00443.009430041688500
2016-11-24413.00449.00409.00448.00275300119464700
2016-11-22398.00410.00398.00409.005770023374700
2016-11-21405.00407.00399.00403.005720023068900
2016-11-18389.00412.00386.00405.0023080092320300
2016-11-17379.00385.00373.00385.005780021931600
2016-11-16371.00379.00371.00378.004820018109800
2016-11-15372.00373.00368.00371.00222008236300
2016-11-14360.00373.00359.00373.007360027005300
2016-11-11360.00362.00357.00360.00249008946200
2016-11-10345.00355.00338.00355.002870010027800
2016-11-09356.00358.00330.00338.003560012148700
2016-11-08360.00360.00354.00357.00128004566300
2016-11-07352.00360.00351.00360.00154005483200
2016-11-04353.00354.00348.00352.00168005898600
2016-11-02356.00359.00355.00356.003550012656600
2016-11-01357.00363.00356.00362.00235008455900
2016-10-31363.00379.00355.00361.008840032316000
2016-10-28355.00363.00351.00356.007060025133200
2016-10-27358.00358.00352.00355.00185006558200
2016-10-26359.00360.00353.00358.00133004746800
2016-10-25360.00363.00356.00359.003830013748800
2016-10-24355.00362.00355.00358.00138004943600
2016-10-21357.00360.00345.00359.00166005907000
2016-10-20358.00362.00356.00362.00141005071000
2016-10-19364.00365.00358.00361.00148005357800
2016-10-18366.00366.00360.00363.00168006102500
2016-10-17366.00367.00362.00366.00136004966600
2016-10-14365.00368.00361.00366.0077002804600
2016-10-13369.00370.00365.00368.00142005222200
2016-10-12368.00372.00365.00366.00119004377200
2016-10-11370.00371.00366.00370.00129004765400
2016-10-07370.00371.00362.00368.00131004824500
2016-10-06369.00371.00353.00369.00220008057100
2016-10-05361.00369.00360.00367.00145005303900
2016-10-04365.00365.00357.00363.0092003334200
2016-10-03375.00375.00361.00362.003560012950700
2016-09-30370.00378.00366.00369.00206007660100
2016-09-29369.00377.00366.00377.004740017671400
2016-09-28369.00369.00363.00366.00169006188200
2016-09-27355.00367.00353.00367.003240011713700
2016-09-26364.00364.00360.00363.00164005932400
2016-09-23366.00366.00361.00365.003050011091000
2016-09-21354.00364.00349.00364.00266009547700
2016-09-20349.00355.00348.00353.00194006824700
2016-09-16353.00358.00350.00353.00173006100600
2016-09-15345.00360.00345.00349.00204007171700
2016-09-14342.00358.00342.00345.004400015401900
2016-09-13351.00353.00346.00346.00137004785600
2016-09-12359.00365.00343.00350.004720016677700
2016-09-09355.00365.00354.00362.007440026697100
2016-09-08358.00362.00346.00355.004620016298200
2016-09-07362.00365.00357.00360.009040032628600
2016-09-06347.00357.00346.00356.004690016578100
2016-09-05339.00353.00339.00347.0013750047992700
2016-09-02332.00337.00330.00336.003580011934400
2016-09-01330.00336.00329.00334.00276009183500
2016-08-31324.00330.00323.00330.003260010661600
2016-08-30316.00325.00316.00325.003550011402700
2016-08-29313.00318.00313.00318.00250007892200
2016-08-26311.00312.00310.00311.00168005217700
2016-08-25309.00313.00308.00312.00100003100400
2016-08-24315.00315.00309.00311.0083002585900
2016-08-23305.00315.00305.00312.00232007172700
2016-08-22306.00310.00306.00307.0079002431800
2016-08-19305.00310.00305.00306.00157004817100
2016-08-18311.00316.00307.00307.00186005766700
2016-08-17307.00313.00306.00313.00258007993000
2016-08-16310.00316.00306.00307.005300016450200
2016-08-15317.00320.00312.00315.003250010229600
2016-08-12314.00322.00314.00320.003570011349300
2016-08-10319.00324.00318.00322.00143004588900
2016-08-09320.00326.00320.00325.00171005537800
2016-08-08319.00323.00318.00323.00121003889600
2016-08-05321.00321.00315.00319.00163005177300
2016-08-04316.00325.00316.00324.00245007844400
2016-08-03317.00321.00315.00316.003340010596500
2016-08-02321.00326.00319.00323.00187006039200
2016-08-01310.00327.00307.00326.003160010165600
2016-07-29316.00321.00311.00314.00230007275100
2016-07-28320.00322.00318.00319.00179005725700
2016-07-27325.00328.00311.00324.00298009648900
2016-07-26320.00324.00320.00322.003690011880200
2016-07-25325.00330.00324.00325.00165005381000
2016-07-22322.00329.00321.00328.00202006586200
2016-07-21331.00333.00323.00328.00187006136800
2016-07-20326.00329.00320.00328.00184005956000
2016-07-19324.00328.00318.00327.00235007615700
2016-07-15323.00328.00320.00324.00239007749500
2016-07-14328.00328.00319.00321.00265008559700
2016-07-13319.00331.00316.00324.0010000032551800
2016-07-12313.00316.00312.00313.003520011031600
2016-07-11300.00308.00299.00307.003680011189500
2016-07-08297.00300.00291.00292.00270007952000
2016-07-07300.00308.00297.00297.00208006233900
2016-07-06309.00309.00299.00304.003930011884400
2016-07-05309.00311.00307.00309.00214006599500
2016-07-04314.00315.00306.00308.004860015123200
2016-07-01312.00312.00305.00306.00243007495700
2016-06-30310.00318.00307.00308.005180016082500
2016-06-29299.00319.00295.00307.004270012965700
2016-06-28286.00297.00273.00292.005210014936000
2016-06-27290.00303.00290.00292.005080014912900
2016-06-24315.00323.00290.00292.009670029379700
2016-06-23311.00315.00308.00314.00313009741600
2016-06-22313.00316.00309.00312.00246007669200
2016-06-21312.00317.00306.00315.004390013777800
2016-06-20307.00315.00307.00313.004890015201500
2016-06-17304.00309.00302.00303.00300009128000
2016-06-16309.00313.00299.00300.0015210045990800
2016-06-15312.00319.00307.00314.003200010035100
2016-06-14325.00328.00317.00318.004960015898000
2016-06-13337.00339.00326.00328.006080020186400
2016-06-10346.00349.00344.00344.004350015046200
2016-06-09346.00348.00344.00345.00115003974400
2016-06-08349.00350.00346.00349.00196006820900
2016-06-07344.00351.00343.00347.00269009339600
2016-06-06342.00347.00340.00344.005210017877900
2016-06-03354.00359.00347.00350.002860010048300
2016-06-02358.00361.00352.00354.004280015181400
2016-06-01365.00368.00363.00363.00202007363500
2016-05-31365.00368.00362.00365.002910010613600
2016-05-30360.00364.00359.00363.00170006142600
2016-05-27358.00362.00357.00358.00243008717800
2016-05-26368.00368.00362.00362.00218007950000
2016-05-25372.00372.00366.00366.00209007694500
2016-05-24374.00375.00365.00366.004120015216100
2016-05-23385.00385.00370.00375.006140023200300
2016-05-20365.00376.00365.00373.0011390042408500
2016-05-19351.00364.00351.00361.0014100050613800
2016-05-18361.00362.00348.00351.0014350050595300
2016-05-17356.00361.00353.00357.007230025915800
2016-05-16346.00353.00343.00353.0012710044254100
2016-05-13375.00377.00353.00354.007810028179300
2016-05-12367.00378.00366.00377.004140015462300
2016-05-11385.00386.00372.00374.005430020627200
2016-05-10370.00379.00363.00379.006640024758000
2016-05-09365.00367.00360.00365.004250015476000
2016-05-06362.00363.00348.00360.009360033334900
2016-05-02347.00370.00347.00362.0014910053325800
2016-04-28389.00393.00364.00371.0012790048219500
2016-04-27384.00392.00371.00387.008480032550000
2016-04-26395.00395.00380.00388.006120023643900
2016-04-25412.00412.00390.00395.0015040060187100
2016-04-22379.00409.00378.00404.00409000161378500

   ※ 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