[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 
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
2016-04-21372.00377.00369.00377.0011530043075900
2016-04-20369.00371.00366.00368.0012010044320600
2016-04-19358.00366.00358.00364.006950025262600
2016-04-18365.00366.00353.00354.0010150036500800
2016-04-15360.00366.00358.00366.005110018529500
2016-04-14360.00364.00358.00364.007820028275300
2016-04-13342.00353.00342.00353.006450022567300
2016-04-12336.00346.00336.00342.004580015715800
2016-04-11341.00345.00331.00338.003440011590200
2016-04-08329.00346.00326.00340.006950023394800
2016-04-07330.00345.00330.00335.004980016797500
2016-04-06315.00333.00315.00330.0013410043668500
2016-04-05342.00343.00313.00321.0019280061984100
2016-04-04341.00349.00335.00342.006080020812400
2016-04-01365.00365.00340.00342.0010930037943300
2016-03-31366.00370.00361.00361.006020021885700
2016-03-30364.00367.00363.00364.004400016026200
2016-03-29363.00369.00363.00368.005290019444100
2016-03-28370.00373.00364.00368.006000022057500
2016-03-25368.00370.00364.00369.005900021658900
2016-03-24374.00374.00364.00368.004940018206800
2016-03-23374.00379.00371.00375.003430012876500
2016-03-22369.00373.00366.00373.004790017751800
2016-03-18363.00365.00360.00363.006660024154600
2016-03-17374.00376.00364.00365.0015730058204700
2016-03-16368.00375.00367.00371.008140030124000
2016-03-15381.00385.00373.00375.009870037366500
2016-03-14381.00386.00373.00382.0013020049503000
2016-03-11366.00381.00364.00375.0013250049102700
2016-03-10372.00379.00370.00373.006110022797200
2016-03-09379.00379.00367.00369.0011830043806600
2016-03-08390.00400.00376.00386.0016170062605100
2016-03-07404.00407.00387.00391.0015610061887900
2016-03-04394.00435.00393.00400.00485400198286400
2016-03-03344.00385.00344.00376.00291200107189300
2016-03-02347.00351.00341.00343.006510022458100
2016-03-01341.00344.00335.00337.004880016530000
2016-02-29351.00352.00343.00343.005540019280700
2016-02-26350.00357.00345.00347.003630012724100
2016-02-25339.00348.00338.00347.006310021682500
2016-02-24333.00344.00329.00335.005060017049900
2016-02-23340.00350.00339.00339.005940020431100
2016-02-22342.00342.00334.00341.007570025560300
2016-02-19343.00347.00338.00344.006140021046000
2016-02-18350.00354.00347.00351.008110028487100
2016-02-17339.00349.00335.00343.006850023537300
2016-02-16330.00346.00327.00341.0011100037528400
2016-02-15342.00342.00323.00331.0011880039245500
2016-02-12325.00331.00300.00302.0021820068591900
2016-02-10362.00368.00340.00348.0010310036504800
2016-02-09390.00390.00358.00359.0011020040490600
2016-02-08370.00395.00369.00391.005840022224500
2016-02-05391.00394.00375.00379.009740037414000
2016-02-04399.00403.00393.00394.007730030686900
2016-02-03403.00405.00392.00396.009640038434000
2016-02-02434.00434.00416.00416.0010660045170600
2016-02-01419.00439.00419.00437.0015560067041300
2016-01-29419.00428.00380.00415.0021350087460500
2016-01-28426.00431.00420.00420.0011970050816800
2016-01-27428.00431.00420.00428.007120030339000
2016-01-26422.00426.00413.00416.009030037902100
2016-01-25427.00429.00421.00426.0010240043590700
2016-01-22401.00410.00395.00409.0010170040624700
2016-01-21396.00411.00382.00383.0010750042600300
2016-01-20425.00426.00400.00401.0012310050433800
2016-01-19411.00424.00411.00424.005200021770600
2016-01-18406.00417.00396.00410.0018180073862800
2016-01-15441.00450.00427.00428.0012130053117500
2016-01-14459.00459.00425.00441.0017570076797000
2016-01-13453.00474.00450.00467.008470039268800
2016-01-12476.00477.00447.00453.0016500076540300
2016-01-08481.00486.00471.00476.009960047557600
2016-01-07500.00503.00486.00486.007490036953700
2016-01-06510.00514.00500.00501.005270026571700
2016-01-05509.00516.00505.00506.006090031004900
2016-01-04527.00527.00507.00509.007620039205400
2015-12-30528.00528.00521.00522.004380022943600
2015-12-29508.00524.00508.00520.005850030265700
2015-12-28502.00511.00499.00508.008040040517800
2015-12-25501.00503.00494.00494.0013050064831100
2015-12-24508.00514.00503.00503.006530033033700
2015-12-22509.00514.00507.00509.005710029179300
2015-12-21511.00516.00503.00510.007830039749100
2015-12-18523.00527.00516.00518.008900046296000
2015-12-17520.00532.00520.00525.008160042968600
2015-12-16515.00517.00509.00514.005800029757000
2015-12-15519.00519.00506.00507.0012260062888600
2015-12-14516.00522.00506.00510.00206900106336100
2015-12-11513.00536.00513.00535.0014120074042500
2015-12-10522.00531.00518.00520.0012430064956600
2015-12-09530.00538.00528.00531.007710040965400
2015-12-08550.00550.00532.00535.0014570078470800
2015-12-07555.00555.00548.00550.004810026516600
2015-12-04541.00546.00536.00545.0014040076129600
2015-12-03556.00559.00551.00554.008180045343700
2015-12-02560.00563.00550.00562.0013800076902500

   ※ 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