[9127 大証2部] 玉井船 日足 時系列データ

[9127 大証2部] 玉井船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12101.00104.00100.00104.00260002673000
2013-07-11100.00102.00100.00101.00180001808000
2013-07-10103.00104.00100.00102.00580005917000
2013-07-09103.00104.00103.00103.00240002474000
2013-07-08104.00105.00101.00101.00540005620000
2013-07-05101.00103.00101.00103.00410004177000
2013-07-0498.00100.0097.00100.00310003052000
2013-07-0399.0099.0097.0099.00380003709000
2013-07-0298.0099.0097.0099.00440004297000
2013-07-0195.0097.0095.0097.00170001632000
2013-06-2893.0096.0093.0095.00420003960000
2013-06-2792.0093.0090.0093.00760006876000
2013-06-2694.0095.0090.0090.00710006591000
2013-06-2596.0097.0093.0095.00420003987000
2013-06-2498.0098.0097.0097.00340003321000
2013-06-2195.0099.0095.0099.00760007321000
2013-06-20103.00103.00100.00100.00500005062000
2013-06-19100.00105.00100.00103.0014400014714000
2013-06-1896.0098.0096.0098.00180001746000
2013-06-1794.0096.0092.0095.00480004525000
2013-06-1496.0097.0095.0097.00230002205000
2013-06-1394.0097.0091.0095.00910008470000
2013-06-1297.0099.0093.0099.00620005891000
2013-06-1199.0099.0099.0099.00360003564000
2013-06-10100.00101.0098.00100.00270002672000
2013-06-0796.0098.0090.0098.00850007908000
2013-06-06102.00102.0099.00100.00440004401000
2013-06-05106.00109.00103.00103.00310003283000
2013-06-04103.00105.00101.00105.00520005365000
2013-06-03105.00108.00103.00103.00650006826000
2013-05-31111.00112.00110.00110.00210002326000
2013-05-30112.00113.00109.00110.00790008745000
2013-05-29113.00115.00113.00115.00700007998000
2013-05-28110.00113.00108.00111.00590006550000
2013-05-27110.00115.00108.00112.00680007554000
2013-05-24116.00118.00108.00115.0016100018190000
2013-05-23121.00125.00113.00116.0055000066559000
2013-05-22121.00122.00118.00120.0018900022751000
2013-05-21121.00123.00119.00120.0013100015767000
2013-05-20116.00120.00115.00120.0038600045679000
2013-05-17107.00114.00107.00114.009000010070000
2013-05-16115.00116.00106.00110.0017400019312000
2013-05-15117.00117.00115.00115.009600011139000
2013-05-14116.00117.00115.00116.00480005592000
2013-05-13118.00120.00115.00116.0010400012228000
2013-05-10119.00120.00118.00118.00680008074000
2013-05-09119.00120.00118.00118.00660007863000
2013-05-08120.00120.00118.00118.0010800012916000
2013-05-07118.00121.00118.00121.0010700012758000
2013-05-02119.00119.00117.00117.00600007072000
2013-05-01119.00120.00118.00118.00360004279000
2013-04-30121.00121.00119.00119.00550006616000
2013-04-26122.00122.00119.00121.0010100012139000
2013-04-25123.00123.00119.00122.0021500026099000
2013-04-24120.00122.00119.00121.0018300021943000
2013-04-23120.00120.00117.00119.0012000014185000
2013-04-22120.00120.00117.00118.0018000021379000
2013-04-19117.00118.00117.00117.00620007259000
2013-04-18120.00120.00117.00117.00770009114000
2013-04-17116.00120.00116.00117.0016000018857000
2013-04-16115.00116.00113.00116.009600011014000
2013-04-15120.00121.00116.00118.0013300015801000
2013-04-12114.00123.00114.00119.0066300078380000
2013-04-11114.00115.00111.00114.0014200016134000
2013-04-10111.00113.00111.00113.0012000013455000
2013-04-09115.00115.00109.00112.0027000030077000
2013-04-08108.00112.00107.00112.0023000025193000
2013-04-05109.00111.00105.00106.0021200022897000
2013-04-04103.00106.00102.00106.00470004862000
2013-04-03103.00105.00102.00104.00740007679000
2013-04-0297.00103.0096.00102.0015000014960000
2013-04-01104.00105.00101.00101.0010400010675000
2013-03-29106.00107.00103.00106.0021900022984000
2013-03-28116.00116.00105.00106.0033000035675000
2013-03-27117.00117.00115.00116.00670007781000
2013-03-26116.00118.00110.00115.009300010605000
2013-03-25121.00123.00116.00116.0020700024643000
2013-03-22124.00129.00119.00119.0045300055509000
2013-03-21135.00140.00117.00125.001196000157035000
2013-03-19111.00126.00111.00122.001124000132998000
2013-03-18111.00115.00106.00106.0045300049939000
2013-03-1594.00122.0094.00111.002864000321741000
2013-03-1491.0093.0091.0093.00300002763000
2013-03-1390.0091.0089.0091.00750006782000
2013-03-1292.0092.0089.0090.00770006955000
2013-03-1190.0093.0090.0092.00680006243000
2013-03-0889.0091.0088.0090.0013500012120000
2013-03-0791.0091.0089.0089.00480004320000
2013-03-0692.0092.0091.0091.00200001831000
2013-03-0590.0090.0089.0090.00280002519000
2013-03-0489.0090.0088.0089.001030009219000
2013-03-0188.0090.0087.0089.00510004489000
2013-02-2889.0090.0088.0089.00280002493000
2013-02-2789.0090.0088.0088.00400003560000
2013-02-2687.0090.0086.0090.00480004221000
2013-02-2587.0090.0086.0089.00880007726000
2013-02-2288.0089.0084.0086.0015400013208000
2013-02-2189.0089.0088.0088.006000529000
2013-02-2088.0090.0087.0089.00550004904000
2013-02-1986.0087.0085.0087.00210001813000
2013-02-1885.0088.0085.0086.00540004624000
2013-02-1587.0087.0083.0085.00990008402000
2013-02-1487.0089.0087.0088.00590005181000
2013-02-1391.0091.0088.0089.00790007033000
2013-02-1293.0094.0091.0091.0012200011234000
2013-02-0895.0096.0092.0095.0012000011306000
2013-02-0797.00101.0095.0097.0023600023050000
2013-02-0693.0097.0093.0097.0018400017580000
2013-02-0593.0093.0092.0092.00450004163000
2013-02-0491.0094.0090.0092.00780007166000
2013-02-0192.0092.0089.0091.00820007387000
2013-01-3191.0092.0090.0092.00440004024000
2013-01-3090.0091.0090.0091.00210001901000
2013-01-2989.0091.0089.0089.00550004960000
2013-01-2891.0091.0089.0090.00210001888000
2013-01-2591.0091.0089.0091.00390003514000
2013-01-2488.0091.0088.0091.00290002600000
2013-01-2392.0092.0088.0089.00680006122000
2013-01-2295.0095.0093.0093.00140001316000
2013-01-2195.0096.0092.0094.00570005377000
2013-01-1893.0095.0093.0095.00420003944000
2013-01-1791.0091.0089.0090.00350003160000
2013-01-1696.0096.0092.0092.00420003927000
2013-01-1594.0098.0093.0095.0013700013085000
2013-01-1195.0097.0092.0093.00400003788000
2013-01-1089.0096.0088.0095.0026900024811000
2013-01-0984.0089.0084.0089.00520004483000
2013-01-0889.0090.0086.0087.001110009821000
2013-01-0790.0091.0088.0088.00390003467000
2013-01-0491.0092.0088.0088.00820007322000
2012-12-2890.0090.0086.0088.00600005265000
2012-12-2786.0091.0085.0087.001130009982000
2012-12-2681.0090.0080.0088.0016900014550000
2012-12-2581.0083.0081.0081.00370003010000
2012-12-2184.0084.0079.0080.00730005903000
2012-12-2083.0084.0082.0084.00350002906000
2012-12-1979.0082.0079.0082.00380003063000
2012-12-1879.0079.0077.0078.00250001947000
2012-12-1781.0081.0077.0079.00720005645000
2012-12-1481.0082.0079.0080.00420003386000
2012-12-1380.0080.0080.0080.00260002080000
2012-12-1278.0079.0078.0079.006000473000
2012-12-1179.0079.0078.0078.004000314000
2012-12-1079.0080.0077.0080.00760005952000
2012-12-0781.0081.0080.0080.003000242000
2012-12-0680.0081.0079.0081.0010000800000
2012-12-0578.0080.0078.0080.00260002063000
2012-12-0478.0078.0078.0078.00130001014000
2012-12-0379.0080.0078.0079.00230001811000
2012-11-3079.0079.0078.0079.00230001810000
2012-11-2976.0081.0076.0081.00550004304000
2012-11-2876.0077.0076.0077.0011000844000
2012-11-2777.0077.0077.0077.00210001617000
2012-11-2679.0080.0078.0078.008000631000
2012-11-2277.0078.0077.0078.00130001012000
2012-11-2178.0078.0078.0078.006000468000
2012-11-2076.0079.0075.0077.00890006879000
2012-11-1975.0075.0074.0075.00230001714000
2012-11-1672.0074.0072.0074.008000589000
2012-11-1571.0074.0071.0074.00220001581000
2012-11-1470.0070.0070.0070.004000280000
2012-11-1371.0072.0071.0071.009000640000
2012-11-1270.0071.0070.0070.003000211000
2012-11-0972.0073.0070.0071.00340002419000
2012-11-0872.0072.0072.0072.005000360000
2012-11-0772.0072.0071.0072.00310002230000
2012-11-0674.0074.0073.0074.00140001033000
2012-11-0575.0076.0075.0075.00190001429000
2012-11-0275.0076.0075.0075.00260001958000
2012-11-0173.0075.0073.0075.00230001708000
2012-10-3171.0073.0071.0073.004000288000
2012-10-3000
2012-10-2972.0073.0071.0073.006000432000
2012-10-2672.0072.0072.0072.004000288000
2012-10-2572.0072.0072.0072.0011000792000
2012-10-2471.0072.0071.0072.006000431000
2012-10-2373.0073.0073.0073.002000146000
2012-10-2270.0072.0070.0072.006000424000
2012-10-1972.0072.0071.0071.00140001000000
2012-10-1871.0071.0070.0071.00190001335000
2012-10-1771.0071.0070.0070.00230001629000
2012-10-1669.0070.0069.0070.004000277000
2012-10-1569.0069.0069.0069.005000345000
2012-10-1268.0070.0068.0069.0012000832000
2012-10-1169.0069.0068.0068.006000409000
2012-10-1070.0070.0069.0069.004000277000
2012-10-0973.0073.0069.0070.00450003195000
2012-10-0570.0072.0070.0072.00180001277000
2012-10-0468.0070.0068.0070.00220001514000
2012-10-0372.0072.0069.0069.00870006071000
2012-10-0272.0074.0072.0072.00580004205000
2012-10-0172.0072.0072.0072.0012000864000
2012-09-2872.0072.0072.0072.007000504000
2012-09-2773.0074.0072.0074.0013000947000
2012-09-2676.0076.0073.0073.00240001772000
2012-09-2577.0077.0075.0076.00360002722000
2012-09-2479.0079.0076.0077.00290002239000
2012-09-2178.0078.0077.0078.00180001403000
2012-09-2083.0084.0079.0079.00300002441000
2012-09-1978.0084.0078.0082.00880007100000
2012-09-1879.0079.0076.0078.00430003335000
2012-09-1477.0078.0077.0077.00290002249000
2012-09-1375.0078.0075.0076.001000007677000
2012-09-1275.0076.0075.0075.00170001276000
2012-09-1176.0076.0076.0076.006000456000
2012-09-1078.0078.0077.0077.00490003778000
2012-09-0780.0080.0078.0078.0010000789000
2012-09-0677.0079.0077.0079.00220001721000
2012-09-0578.0078.0077.0077.00170001317000
2012-09-0479.0079.0077.0079.00220001718000
2012-09-0382.0082.0078.0079.00330002639000
2012-08-3184.0084.0081.0082.00350002883000
2012-08-3085.0085.0084.0084.0011000934000
2012-08-2986.0086.0084.0084.00150001265000
2012-08-2886.0086.0086.0086.006000516000
2012-08-2787.0087.0086.0086.004000346000
2012-08-2487.0087.0086.0087.00120001042000
2012-08-2384.0087.0084.0087.00150001269000
2012-08-2287.0087.0086.0086.008000690000
2012-08-2188.0088.0086.0088.00160001393000
2012-08-2091.0091.0089.0089.008000724000
2012-08-1787.0089.0087.0089.00120001047000
2012-08-1685.0086.0085.0086.005000429000
2012-08-1586.0087.0086.0086.00290002511000
2012-08-1487.0087.0087.0087.00100087000
2012-08-1388.0088.0088.0088.003000264000
2012-08-1087.0088.0087.0087.00170001481000
2012-08-0988.0090.0088.0088.007000620000
2012-08-0888.0090.0088.0090.00140001243000
2012-08-0786.0087.0086.0087.00130001125000
2012-08-0687.0087.0086.0086.008000695000
2012-08-0390.0090.0085.0087.00210001824000
2012-08-0288.0090.0088.0090.00180001590000
2012-08-0188.0088.0088.0088.005000440000
2012-07-3189.0089.0088.0089.008000710000
2012-07-3089.0090.0089.0090.008000719000
2012-07-2788.0088.0088.0088.00100088000
2012-07-2688.0089.0087.0089.009000793000
2012-07-2587.0088.0084.0086.00310002661000
2012-07-2490.0090.0087.0087.00320002832000
2012-07-2392.0094.0090.0090.00410003750000
2012-07-2093.0093.0092.0092.00480004423000
2012-07-1992.0093.0092.0093.00180001670000
2012-07-1893.0093.0091.0092.00560005173000
2012-07-1795.0096.0093.0094.00110001039000
2012-07-1394.0094.0093.0094.005000469000
2012-07-1294.0094.0093.0094.00330003088000
2012-07-1197.0097.0095.0095.00480004583000
2012-07-1098.0099.0098.0099.003000295000
2012-07-0997.00100.0097.0099.00460004530000

   ※ 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。 

Twitter