[9123 東証1部] 太平海 日足 時系列データ

[9123 東証1部] 太平海 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-11-2569.0069.0066.0067.0058500039672000
2009-11-2471.0072.0069.0070.0043400030506000
2009-11-2069.0072.0069.0072.0041200028872000
2009-11-1972.0073.0070.0071.0028000020144000
2009-11-1873.0074.0072.0072.0016500012032000
2009-11-1775.0076.0073.0075.0035000026155000
2009-11-1674.0075.0073.0074.0023300017265000
2009-11-1374.0075.0073.0073.0022100016269000
2009-11-1279.0079.0075.0077.0019500014971000
2009-11-1179.0079.0078.0079.001010007970000
2009-11-1080.0081.0079.0079.00980007810000
2009-11-0981.0082.0079.0079.001230009860000
2009-11-0682.0083.0081.0082.0026900021908000
2009-11-0583.0083.0081.0083.0017800014722000
2009-11-0482.0083.0081.0083.001060008679000
2009-11-0282.0083.0081.0082.00890007266000
2009-10-3085.0085.0082.0082.0029400024269000
2009-10-2981.0084.0081.0084.0037500031027000
2009-10-2885.0085.0082.0083.0029700024775000
2009-10-2785.0086.0083.0085.0032900027858000
2009-10-2687.0088.0086.0087.00970008411000
2009-10-2389.0089.0086.0086.0014400012578000
2009-10-2289.0089.0086.0088.0020200017752000
2009-10-2187.0090.0087.0090.0020500018120000
2009-10-2086.0088.0086.0088.0019100016633000
2009-10-1986.0087.0083.0086.0026600022560000
2009-10-1688.0088.0085.0087.0013700011935000
2009-10-1587.0088.0087.0088.0017300015105000
2009-10-1488.0088.0085.0087.0013600011699000
2009-10-1388.0089.0086.0087.0025800022460000
2009-10-0989.0090.0087.0088.0028300025105000
2009-10-0888.0091.0087.0091.00102200091371000
2009-10-0784.0085.0083.0085.00980008229000
2009-10-0683.0083.0081.0083.00480003933000
2009-10-0582.0083.0080.0083.0033200027067000
2009-10-0283.0083.0081.0083.0014700012029000
2009-10-0183.0086.0083.0084.0015800013331000
2009-09-3084.0085.0083.0085.00820006890000
2009-09-2984.0085.0083.0085.0013500011373000
2009-09-2885.0086.0084.0085.001090009277000
2009-09-2590.0091.0087.0088.0012200010792000
2009-09-2490.0091.0089.0091.0017200015463000
2009-09-1891.0092.0090.0091.0036200032799000
2009-09-1792.0093.0091.0091.001080009919000
2009-09-1692.0094.0092.0092.00780007233000
2009-09-1594.0094.0092.0094.00610005676000
2009-09-1494.0095.0093.0094.0012500011790000
2009-09-1196.0096.0094.0095.0013100012478000
2009-09-1093.0096.0093.0096.0013500012836000
2009-09-0994.0095.0093.0094.00500004713000
2009-09-0894.0095.0093.0093.00550005173000
2009-09-0793.0095.0093.0094.0015300014400000
2009-09-0495.0095.0093.0093.0013000012176000
2009-09-0396.0096.0095.0095.00990009469000
2009-09-0298.0098.0096.0096.0014300013800000
2009-09-0198.0099.0097.0099.00690006776000
2009-08-3199.00100.0098.0099.0014900014737000
2009-08-2899.0099.0098.0099.00490004830000
2009-08-2799.0099.0097.0097.0011200010972000
2009-08-2698.0099.0097.0099.00940009232000
2009-08-2599.0099.0097.0097.00800007843000
2009-08-2498.0099.0097.0098.00780007638000
2009-08-2198.0098.0096.0096.00520005053000
2009-08-2098.0098.0096.0098.0011000010686000
2009-08-1998.0099.0097.0098.00850008324000
2009-08-1898.0099.0098.0098.00740007270000
2009-08-17100.00100.0098.0099.00860008552000
2009-08-1498.00101.0098.0099.0018600018489000
2009-08-13100.00100.0099.00100.00760007573000
2009-08-12100.00100.0098.0098.00710007048000
2009-08-11101.00102.00100.00101.0011600011718000
2009-08-10101.00101.0099.00101.00800008010000
2009-08-07100.00101.0098.0099.0015800015584000
2009-08-06101.00103.00100.00100.0010900010980000
2009-08-05100.00102.00100.00100.0022100022308000
2009-08-0499.00102.0098.00102.0024600024645000
2009-08-0399.0099.0097.0098.00870008527000
2009-07-3198.00100.0097.0099.0034400034021000
2009-07-3096.0097.0096.0096.0020600019919000
2009-07-2998.0099.0096.0096.0023700023052000
2009-07-2898.00100.0098.0098.0045400044789000
2009-07-27107.00108.0098.00100.001532000152727000
2009-07-24105.00107.00104.00106.0034200035924000
2009-07-23103.00106.00103.00104.0019400020293000
2009-07-22100.00102.00100.00102.00590005971000
2009-07-21102.00102.00100.00100.0010500010598000
2009-07-17101.00101.0099.00100.0011200011214000
2009-07-16104.00105.0099.00101.0012800013071000
2009-07-15100.00107.00100.00101.0033600034762000
2009-07-1498.00101.0096.0099.0024400024014000
2009-07-13101.00101.0094.0095.0028800028069000
2009-07-10104.00104.00101.00101.0015300015617000
2009-07-09103.00109.00101.00102.0051600054350000
2009-07-08104.00104.00101.00101.0011700012059000
2009-07-07108.00108.00104.00106.0023800025086000
2009-07-06107.00108.00106.00106.0012500013322000
2009-07-03106.00107.00105.00106.0015900016895000
2009-07-02108.00108.00106.00107.0013500014464000
2009-07-01109.00110.00107.00107.0019900021547000
2009-06-30112.00114.00108.00110.0029200032269000
2009-06-29115.00119.00111.00112.0039100045151000
2009-06-26110.00114.00110.00113.0013700015355000
2009-06-25109.00111.00106.00111.0023000025075000
2009-06-24108.00110.00105.00106.0023800025521000
2009-06-23110.00110.00108.00108.0019500021255000
2009-06-22115.00115.00110.00113.0038700043423000
2009-06-19119.00121.00115.00115.0027200031879000
2009-06-18119.00120.00117.00119.0023300027552000
2009-06-17117.00122.00117.00119.0023300027621000
2009-06-16121.00122.00119.00119.0037000044529000
2009-06-15124.00125.00121.00122.0033000040525000
2009-06-12124.00125.00121.00122.0075100092346000
2009-06-11126.00126.00121.00122.0057100070400000
2009-06-10123.00129.00122.00125.001284000161043000
2009-06-09122.00123.00120.00122.00835000101419000
2009-06-08118.00122.00117.00121.0082800098997000
2009-06-05118.00118.00114.00117.0040100046490000
2009-06-04119.00120.00117.00117.0036300043014000
2009-06-03119.00120.00116.00118.001094000129371000
2009-06-02126.00126.00119.00120.001436000175993000
2009-06-01124.00127.00121.00123.002395000295909000
2009-05-29129.00132.00118.00122.006507000810104000
2009-05-28104.00147.00104.00139.007300000945108000
2009-05-27105.00105.00104.00104.00660006914000
2009-05-26106.00106.00103.00103.00940009820000
2009-05-25106.00106.00104.00105.00910009572000
2009-05-22104.00106.00104.00105.00740007751000
2009-05-21106.00107.00105.00107.00460004881000
2009-05-20106.00108.00106.00108.00470005031000
2009-05-19108.00108.00106.00108.009900010622000
2009-05-18107.00108.00105.00105.00570006096000
2009-05-15108.00108.00106.00107.009700010393000
2009-05-14105.00106.00104.00105.0015200015984000
2009-05-13109.00110.00107.00110.0011600012589000
2009-05-12110.00111.00109.00109.0011200012321000
2009-05-11110.00112.00109.00111.0014800016340000
2009-05-08111.00111.00108.00111.0029300032132000
2009-05-07111.00114.00108.00110.0031800035088000
2009-05-01104.00106.00104.00105.0019600020525000
2009-04-30102.00104.00102.00104.0012000012367000
2009-04-28103.00104.00101.00101.0044500045643000
2009-04-27102.00104.00102.00104.0010500010842000
2009-04-24105.00106.00102.00103.0014100014573000
2009-04-23108.00108.00102.00104.0033800035611000
2009-04-22110.00112.00108.00108.0021200023349000
2009-04-21106.00109.00106.00109.0017500018756000
2009-04-20113.00113.00110.00111.0014700016327000
2009-04-17112.00113.00109.00110.0030300033499000
2009-04-16115.00118.00108.00108.0073000083489000
2009-04-15109.00117.00108.00112.0048800055476000
2009-04-14114.00116.00107.00112.0046700052309000
2009-04-13113.00119.00113.00116.001281000148380000
2009-04-10105.00108.00102.00108.001033000109068000
2009-04-0996.00102.0096.00102.0028300028381000
2009-04-0898.0098.0095.0095.0013400012850000
2009-04-07100.00100.0098.0098.00840008327000
2009-04-06101.00101.0099.0099.0021600021696000
2009-04-03100.00103.0098.0098.0060100060472000
2009-04-0293.0099.0093.0098.0021700020815000
2009-04-0191.0092.0090.0092.00690006294000
2009-03-3188.0092.0088.0090.0015300013684000
2009-03-3098.0098.0089.0089.0031900029621000
2009-03-27100.00101.0096.0097.0034000033710000
2009-03-2699.00100.0097.0099.0019800019460000
2009-03-2590.0096.0088.0095.0021300019812000
2009-03-2492.0092.0088.0090.0021300019254000
2009-03-2385.0089.0085.0088.0014400012631000
2009-03-1985.0086.0084.0085.0018200015493000
2009-03-1888.0088.0085.0085.0023800020566000
2009-03-1786.0088.0084.0087.0020200017325000
2009-03-1682.0085.0082.0084.0020200016965000
2009-03-1380.0082.0080.0082.0015700012689000
2009-03-1281.0082.0080.0080.0014000011309000
2009-03-1185.0085.0081.0082.0025400020996000
2009-03-1083.0085.0081.0081.0020000016448000
2009-03-0986.0086.0083.0083.0014800012488000
2009-03-0685.0085.0081.0083.0028400023678000
2009-03-0587.0092.0085.0088.0060200052842000
2009-03-0484.0084.0081.0083.0023300019187000
2009-03-0381.0084.0080.0082.0017500014352000
2009-03-0287.0089.0084.0084.0022300019146000
2009-02-2791.0091.0088.0089.0027100024158000
2009-02-2693.0094.0090.0092.0023000021195000
2009-02-2596.0098.0090.0092.0049300045662000
2009-02-2492.0097.0092.0096.0017800016784000
2009-02-2395.0097.0094.0097.0016000015235000
2009-02-20101.00102.0097.0097.0032300032039000
2009-02-19105.00105.00100.00100.0022600023031000
2009-02-1897.00105.0097.00105.0029800030036000
2009-02-17103.00105.0098.00100.0055100055878000
2009-02-16106.00108.00105.00107.0040700043271000
2009-02-13108.00109.00105.00109.0027700029654000
2009-02-12108.00112.00108.00109.0020000022004000
2009-02-10113.00114.00109.00111.0047800053103000
2009-02-09115.00116.00111.00111.0057100064632000
2009-02-06118.00121.00109.00112.003715000431562000
2009-02-05108.00116.00108.00113.004874000552615000
2009-02-04104.00104.00101.00103.0017000017414000
2009-02-03100.00103.00100.00100.0025100025439000
2009-02-0297.00104.0097.0098.0028500028718000
2009-01-30103.00105.0099.00100.0053600054523000
2009-01-29110.00111.00104.00106.0051400055103000
2009-01-28110.00112.00107.00108.0046400050873000
2009-01-27106.00110.00105.00109.0088300094808000
2009-01-2694.00106.0094.00106.0095400096596000
2009-01-23101.00102.0096.0097.0040800040490000
2009-01-22104.00105.00100.00101.0036800037743000
2009-01-21106.00106.00100.00101.0052200053849000
2009-01-20109.00110.00107.00107.0016100017359000
2009-01-19112.00112.00109.00110.0019200021205000
2009-01-16110.00111.00109.00110.0024800027276000
2009-01-15107.00109.00106.00109.0022400024183000
2009-01-14109.00112.00107.00111.0055700061277000
2009-01-13109.00111.00105.00108.0041000044173000
2009-01-09110.00116.00110.00112.0056900063793000
2009-01-08115.00115.00109.00109.0053600060235000
2009-01-07120.00120.00115.00118.0055300065042000
2009-01-06119.00120.00116.00117.0054900064919000
2009-01-05124.00126.00118.00118.0071400086911000
2008-12-30121.00123.00120.00121.001012000122635000
2008-12-29116.00128.00116.00124.006466000793008000
2008-12-26104.00114.00103.00111.002113000227663000
2008-12-25101.00107.0099.00106.001887000194554000
2008-12-24110.00114.00102.00104.002375000256323000
2008-12-22111.00117.00106.00117.002212000246827000
2008-12-19104.00111.00102.00108.001612000173290000
2008-12-18102.00108.0098.00105.001620000167409000
2008-12-17110.00114.0098.00103.004184000447717000
2008-12-1689.00112.0088.00105.006695000693952000
2008-12-1584.0090.0084.0088.0057800050136000
2008-12-1283.0086.0079.0081.0037300030530000
2008-12-1186.0090.0085.0088.0046200040515000
2008-12-1075.0090.0075.0088.0095800082351000
2008-12-0975.0078.0075.0076.0014200010827000
2008-12-0876.0076.0073.0075.0014000010427000
2008-12-0573.0075.0072.0074.00980007216000
2008-12-0476.0078.0074.0074.001250009502000
2008-12-0376.0078.0076.0077.001010007754000
2008-12-0275.0077.0073.0075.00950007141000
2008-12-0182.0082.0077.0077.00900007168000
2008-11-2881.0083.0079.0082.0014400011720000
2008-11-2780.0081.0079.0081.00670005381000
2008-11-2679.0082.0079.0080.00960007695000
2008-11-2581.0081.0077.0079.0016800013351000
2008-11-2172.0076.0070.0076.0027100019637000
2008-11-2078.0080.0075.0076.0019400014893000
2008-11-1983.0084.0079.0079.0024000019625000
2008-11-1886.0087.0082.0082.0023600019807000
2008-11-1786.0089.0081.0086.0028500024392000
2008-11-1493.0095.0089.0089.0019100017533000

   ※ 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