[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 
2017-10-18446.00447.00436.00437.002820012423100
2017-10-17451.00453.00422.00444.005340023523700
2017-10-16453.00455.00445.00453.004810021746300
2017-10-13441.00449.00440.00447.004980022200900
2017-10-12440.00443.00435.00442.004380019293500
2017-10-11429.00438.00425.00436.003920016935000
2017-10-10435.00435.00429.00431.003010012984400
2017-10-06438.00438.00429.00435.00199008610600
2017-10-05440.00440.00420.00435.003760016364200
2017-10-04443.00445.00438.00440.002860012584700
2017-10-03438.00449.00435.00440.008470037447700
2017-10-02438.00438.00429.00436.003310014377900
2017-09-29433.00435.00423.00432.006310027079400
2017-09-28420.00431.00418.00429.007150030336300
2017-09-27412.00418.00411.00418.003340013881600
2017-09-26409.00412.00405.00412.004220017267100
2017-09-25406.00412.00405.00408.002550010406000
2017-09-22402.00407.00396.00406.00177007152700
2017-09-21405.00407.00404.00406.00162006568200
2017-09-20403.00405.00399.00405.002570010346800
2017-09-19397.00402.00395.00402.002800011194300
2017-09-15391.00395.00391.00394.00123004832900
2017-09-14391.00394.00387.00393.00235009187400
2017-09-13389.00391.00388.00390.00180007006200
2017-09-12388.00394.00385.00392.00171006665900
2017-09-11392.00392.00376.00384.00233008966500
2017-09-08386.00390.00384.00387.002720010517100
2017-09-07385.00389.00385.00388.00101003907600
2017-09-06388.00389.00373.00385.003290012658200
2017-09-05399.00400.00391.00391.00144005687700
2017-09-04403.00403.00395.00397.00148005880400
2017-09-01400.00403.00399.00403.00232009289700
2017-08-31400.00403.00398.00399.00172006883900
2017-08-30402.00403.00395.00398.003240012930200
2017-08-29400.00402.00400.00402.0073002925000
2017-08-28402.00403.00395.00402.00145005802100
2017-08-25400.00401.00398.00400.0092003678800
2017-08-24402.00404.00400.00400.0079003168800
2017-08-23405.00406.00402.00403.00115004650400
2017-08-22403.00405.00400.00403.0079003175400
2017-08-21404.00405.00398.00404.00217008713200
2017-08-18402.00405.00398.00404.00125005025600
2017-08-17401.00407.00400.00407.00167006766200
2017-08-16403.00404.00401.00401.0097003899400
2017-08-15403.00409.00392.00403.004840019522700
2017-08-14392.00398.00392.00397.00151005968900
2017-08-10401.00402.00397.00399.00199007953800
2017-08-09403.00405.00401.00401.00152006110100
2017-08-08407.00407.00403.00406.0051002066800
2017-08-07402.00407.00402.00407.00141005714100
2017-08-04405.00405.00402.00402.00137005528000
2017-08-03403.00406.00403.00406.00100004042100
2017-08-02405.00405.00402.00404.0085003431000
2017-08-01405.00406.00401.00404.00197007956900
2017-07-31406.00406.00404.00405.002690010896700
2017-07-28407.00409.00402.00408.003310013429800
2017-07-27408.00409.00405.00405.00200008134200
2017-07-26406.00409.00406.00409.00212008633600
2017-07-25408.00409.00405.00406.00144005856600
2017-07-24406.00408.00406.00408.00211008586600
2017-07-21411.00411.00408.00411.00160006556100
2017-07-20408.00412.00408.00411.0095003897700
2017-07-19408.00409.00406.00407.00223009091200
2017-07-18409.00411.00407.00408.00232009483500
2017-07-14409.00412.00408.00409.003010012326500
2017-07-13414.00416.00411.00412.00143005902100
2017-07-12414.00416.00413.00413.00103004263800
2017-07-11414.00417.00413.00416.00118004901500
2017-07-10410.00417.00410.00414.003160013077100
2017-07-07420.00421.00401.00408.008600035224000
2017-07-06423.00424.00421.00422.00138005826700
2017-07-05423.00428.00422.00426.00162006891000
2017-07-04423.00428.00423.00425.002370010084000
2017-07-03423.00427.00422.00426.00143006079000
2017-06-30421.00424.00420.00423.00141005953700
2017-06-29424.00427.00423.00425.00123005221400
2017-06-28424.00426.00420.00422.00148006259900
2017-06-27422.00426.00421.00425.00125005299500
2017-06-26425.00425.00421.00423.00120005084700
2017-06-23425.00428.00423.00424.00144006121000
2017-06-22433.00434.00430.00431.0098004232700
2017-06-21435.00435.00432.00433.00116005025600
2017-06-20433.00436.00432.00436.002670011606100
2017-06-19432.00433.00422.00431.00133005726600
2017-06-16427.00429.00425.00428.00138005894500
2017-06-15430.00430.00427.00427.0089003809300
2017-06-14430.00435.00430.00431.00140006052700
2017-06-13427.00436.00427.00432.00114004915800
2017-06-12432.00438.00432.00433.00137005949000
2017-06-09428.00434.00427.00427.002560010983500
2017-06-08465.00465.00431.00431.007740034721000
2017-06-07412.00418.00412.00417.00237009821100
2017-06-06424.00424.00418.00418.0057002399300
2017-06-05432.00432.00419.00419.00211008963100
2017-06-02415.00425.00415.00424.003400014340400
2017-06-01415.00421.00414.00415.00199008290800
2017-05-31418.00420.00412.00412.00178007385300
2017-05-30422.00423.00418.00419.0068002855300
2017-05-29422.00426.00420.00421.0094003967100
2017-05-26425.00431.00421.00421.00120005107200
2017-05-25429.00435.00427.00427.00224009630400
2017-05-24427.00430.00426.00430.00205008775200
2017-05-23423.00423.00417.00423.00228009609700
2017-05-22416.00421.00416.00420.00178007470700
2017-05-19413.00421.00413.00420.002450010247900
2017-05-18409.00416.00409.00412.003810015694100
2017-05-17425.00427.00413.00415.004920020579500
2017-05-16437.00439.00420.00424.006990029880100
2017-05-15448.00451.00431.00438.003720016482100
2017-05-12455.00455.00440.00450.002240010019100
2017-05-11454.00455.00451.00454.002250010197400
2017-05-10444.00455.00434.00448.002900012980100
2017-05-09440.00444.00439.00444.00152006719700
2017-05-08440.00441.00433.00439.003080013475400
2017-05-02429.00440.00429.00435.002900012651500
2017-05-01428.00429.00424.00429.00121005171500
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

   ※ 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