[9127 東証2部] 玉井商船 日足 時系列データ

[9127 東証2部] 玉井商船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13141.00142.00136.00137.0055300076685000
2017-12-12143.00146.00138.00140.00969000137003000
2017-12-11135.00141.00135.00139.00831000114979000
2017-12-08132.00137.00131.00134.0063000084243000
2017-12-07130.00133.00128.00133.0035000045758000
2017-12-06133.00133.00128.00129.0045700059424000
2017-12-05134.00134.00129.00132.00776000101935000
2017-12-04140.00141.00135.00135.00822000112702000
2017-12-01140.00154.00139.00139.002664000386035000
2017-11-30142.00144.00135.00140.002330000324391000
2017-11-29140.00177.00138.00142.00206250003326080000
2017-11-28160.00161.00138.00138.005629000830996000
2017-11-27128.00173.00128.00162.00214210003282533000
2017-11-24120.00125.00119.00123.0043800053239000
2017-11-22119.00125.00119.00121.00899000109472000
2017-11-21117.00118.00115.00117.0037000043231000
2017-11-20114.00119.00114.00117.0065300076159000
2017-11-17115.00116.00113.00113.0027400031321000
2017-11-16112.00115.00112.00115.0032300036704000
2017-11-15116.00116.00111.00112.0062500070716000
2017-11-14118.00119.00116.00116.0022900026990000
2017-11-13119.00119.00117.00117.0023800028177000
2017-11-10118.00119.00117.00118.0015100017865000
2017-11-09121.00122.00117.00118.0048700058329000
2017-11-08127.00131.00121.00121.001201000150777000
2017-11-07125.00128.00124.00127.0040700051300000
2017-11-06128.00128.00124.00124.0047900060622000
2017-11-02129.00129.00126.00127.0050400064192000
2017-11-01131.00132.00128.00129.0058700076302000
2017-10-31130.00138.00127.00133.001863000248754000
2017-10-30129.00132.00128.00129.00793000103043000
2017-10-27130.00131.00128.00128.0061600079325000
2017-10-26127.00131.00125.00130.001401000179117000
2017-10-25132.00133.00126.00127.00784000101125000
2017-10-24130.00134.00129.00132.001119000146679000
2017-10-23134.00135.00127.00130.001135000148070000
2017-10-20134.00138.00129.00133.002856000378801000
2017-10-19145.00150.00134.00136.003813000537773000
2017-10-18148.00150.00136.00138.003535000497829000
2017-10-17163.00169.00143.00148.0087160001345692000
2017-10-16148.00204.00146.00174.00285970005199806000
2017-10-13116.00158.00114.00157.00214550003096886000
2017-10-12121.00123.00116.00117.001771000211025000
2017-10-11112.00144.00111.00125.00184160002386616000
2017-10-10103.00124.00103.00108.004517000506939000
2017-10-06102.00102.00102.00102.00180001836000
2017-10-05102.00102.00101.00102.0010200010390000
2017-10-04103.00103.00102.00102.00520005348000
2017-10-03103.00104.00102.00102.0011300011575000
2017-10-02103.00103.00102.00103.00220002265000
2017-09-29103.00103.00102.00103.00190001956000
2017-09-28103.00104.00102.00103.0011500011818000
2017-09-27101.00104.00101.00103.00770007934000
2017-09-26103.00103.00101.00101.00260002640000
2017-09-25102.00102.00101.00102.00670006832000
2017-09-22102.00103.00101.00101.00470004793000
2017-09-21102.00104.00102.00103.00330003400000
2017-09-20103.00104.00102.00102.00330003394000
2017-09-19102.00103.00102.00103.00300003063000
2017-09-15101.00102.00100.00101.00540005440000
2017-09-14102.00102.00102.00102.00100001020000
2017-09-13103.00103.00102.00102.00270002762000
2017-09-12102.00103.00101.00103.00350003569000
2017-09-11100.00102.00100.00101.00710007133000
2017-09-0899.00100.0099.0099.00170001687000
2017-09-07101.00101.00100.00100.009000901000
2017-09-0698.00100.0098.00100.00230002264000
2017-09-05101.00102.0098.0098.0010700010643000
2017-09-04104.00104.00100.00100.00930009455000
2017-09-01103.00105.00103.00104.009800010205000
2017-08-31102.00103.00102.00103.009000922000
2017-08-30102.00103.00102.00103.00130001333000
2017-08-29102.00102.00102.00102.005000510000
2017-08-28103.00103.00100.00102.0012500012726000
2017-08-25103.00103.00102.00103.006000616000
2017-08-24103.00103.00103.00103.00150001545000
2017-08-23101.00107.00101.00102.0019500020144000
2017-08-22100.00101.00100.00101.006000601000
2017-08-21100.00101.0099.00100.00450004497000
2017-08-18102.00102.0099.00100.00990009911000
2017-08-17102.00103.00102.00103.00150001532000
2017-08-16101.00103.00101.00102.009000918000
2017-08-15100.00101.0099.00101.00310003116000
2017-08-14100.00100.0098.00100.0013100013038000
2017-08-10102.00103.00102.00102.00320003266000
2017-08-09105.00105.00102.00103.0011200011614000
2017-08-08106.00106.00105.00105.0010200010808000
2017-08-07106.00107.00106.00106.0015500016471000
2017-08-04105.00105.00105.00105.00270002835000
2017-08-03106.00106.00105.00105.007000738000
2017-08-02105.00105.00104.00105.0017700018541000
2017-08-01105.00107.00105.00105.00750007914000
2017-07-31104.00107.00104.00106.00890009350000
2017-07-28108.00109.00105.00105.0014300015241000
2017-07-27109.00112.00108.00108.0028300031001000
2017-07-26107.00113.00105.00108.0044700048859000
2017-07-25106.00107.00105.00106.009800010367000
2017-07-24106.00107.00105.00107.00670007099000
2017-07-21108.00108.00105.00107.0026000027613000
2017-07-20106.00108.00106.00108.0011400012166000
2017-07-19107.00109.00106.00106.0017000018155000
2017-07-18106.00109.00104.00109.0037600040149000
2017-07-14104.00111.00104.00105.00991000106010000
2017-07-13104.00105.00103.00103.00830008594000
2017-07-12104.00105.00104.00104.00310003230000
2017-07-11103.00105.00103.00104.00960009961000
2017-07-10102.00106.00102.00104.0025400026287000
2017-07-07100.00105.00100.00102.0019800020340000
2017-07-06101.00101.00100.00101.00260002618000
2017-07-05101.00102.00100.00101.00460004649000
2017-07-0499.00103.0098.00100.0023400023467000
2017-07-0398.0099.0098.0098.00190001864000
2017-06-3098.0099.0097.0098.00180001762000
2017-06-2998.0099.0098.0099.008000790000
2017-06-2898.0099.0098.0098.007000687000
2017-06-2798.0099.0097.0097.00490004798000
2017-06-2697.0098.0097.0098.00220002140000
2017-06-2398.0099.0097.0097.00490004768000
2017-06-2299.0099.0097.0097.00870008527000
2017-06-2198.0099.0098.0099.00130001285000
2017-06-2099.0099.0099.0099.009000891000
2017-06-1998.0099.0097.0099.00200001968000
2017-06-1698.0099.0097.0098.00140001363000
2017-06-1598.0098.0098.0098.00210002058000
2017-06-1498.0099.0098.0099.00350003435000
2017-06-1398.0098.0097.0098.00140001370000
2017-06-1298.0098.0097.0098.00150001464000
2017-06-0998.0099.0098.0099.00540005295000
2017-06-0898.0099.0098.0099.00140001385000
2017-06-0798.0099.0098.0099.006000589000
2017-06-0699.00100.0098.0098.00330003248000
2017-06-0599.00100.0098.00100.00560005563000
2017-06-0298.0099.0097.0099.00740007236000
2017-06-01100.00100.0097.0097.00540005324000
2017-05-3198.0099.0098.0099.00250002462000
2017-05-3098.0099.0097.0097.00260002550000
2017-05-2998.0098.0097.0097.00240002338000
2017-05-26101.00101.0097.0097.00530005225000
2017-05-25101.00101.00100.00100.00850008568000
2017-05-24101.00101.00100.00101.00180001813000
2017-05-2399.00101.0099.00100.00300003001000
2017-05-2297.00101.0097.0099.00800007897000
2017-05-1999.0099.0096.0097.00240002334000
2017-05-1899.0099.0095.0099.00660006402000
2017-05-1797.00100.0097.00100.00220002161000
2017-05-1698.0098.0096.0097.00610005920000
2017-05-1599.0099.0099.0099.00220002178000
2017-05-1299.00102.0099.00100.00460004616000
2017-05-11100.00101.0098.0099.00720007174000
2017-05-10103.00104.00100.00102.0013700013939000
2017-05-09102.00102.00101.00102.00800008111000
2017-05-08101.00105.00101.00101.0015400015933000
2017-05-02100.00102.00100.00101.0011000011042000
2017-05-0199.0099.0098.0099.00300002969000
2017-04-2899.0099.0097.0098.00360003538000
2017-04-2798.00100.0098.0099.0012400012276000
2017-04-2695.0099.0095.0098.0014100013492000
2017-04-2595.0096.0094.0095.00220002086000
2017-04-2495.0096.0095.0095.00350003329000
2017-04-2196.0097.0095.0096.00400003839000
2017-04-2095.0096.0094.0095.00270002561000
2017-04-1993.0095.0093.0095.00150001409000
2017-04-1892.0093.0092.0093.00220002038000
2017-04-1791.0092.0091.0091.00280002550000
2017-04-1491.0091.0091.0091.00350003185000
2017-04-1391.0092.0090.0092.00930008446000
2017-04-1295.0095.0092.0093.00540005019000
2017-04-1195.0096.0095.0095.00430004086000
2017-04-1096.0096.0095.0095.00260002493000
2017-04-0796.0097.0094.0095.00420004014000
2017-04-0694.0095.0094.0095.00690006520000
2017-04-0598.0098.0095.0096.0016400015903000
2017-04-04101.00102.0099.0099.0015900015969000
2017-04-03101.00103.00101.00102.00320003267000
2017-03-31101.00102.00101.00101.00370003739000
2017-03-30101.00102.00100.00100.00800008083000
2017-03-29100.00101.00100.00101.00590005936000
2017-03-28100.00101.00100.00100.0010500010511000
2017-03-27101.00101.00100.00100.00620006204000
2017-03-24101.00101.00100.00101.00220002216000
2017-03-23101.00102.00100.00101.00650006565000
2017-03-22101.00101.00100.00101.00410004136000
2017-03-21102.00103.00101.00102.00550005599000
2017-03-17103.00103.00102.00102.00440004497000
2017-03-16102.00103.00102.00102.00580005933000
2017-03-15103.00103.00102.00102.0015600015952000
2017-03-14104.00104.00102.00104.0010800011121000
2017-03-13105.00105.00104.00104.00930009692000
2017-03-10104.00105.00103.00104.00570005930000
2017-03-09104.00105.00103.00104.0020400021202000
2017-03-08109.00110.00103.00104.0072400076868000
2017-03-07105.00108.00105.00108.0036200038582000
2017-03-06104.00106.00104.00104.0015000015702000
2017-03-03103.00104.00103.00103.00750007729000
2017-03-02102.00103.00101.00103.00610006219000
2017-03-01100.00102.00100.00101.00220002214000
2017-02-28101.00102.00100.00102.00600006053000
2017-02-27101.00102.0099.00101.0016000016048000
2017-02-24101.00103.00100.00102.00680006928000
2017-02-23103.00103.00101.00101.0014500014743000
2017-02-22103.00104.00101.00103.00880009002000
2017-02-21103.00103.00102.00102.0018600019088000
2017-02-20103.00105.00100.00101.0047600048352000
2017-02-17104.00105.00104.00104.00140001457000
2017-02-16107.00108.00103.00104.0029800031120000
2017-02-15105.00108.00104.00107.0014200015036000
2017-02-14105.00105.00104.00105.00160001668000
2017-02-13104.00104.00103.00103.00340003533000
2017-02-10103.00104.00102.00103.00540005561000
2017-02-09104.00105.00102.00102.0019700020321000
2017-02-08105.00105.00103.00104.00440004578000
2017-02-07106.00106.00103.00105.0021000021920000
2017-02-06106.00108.00106.00107.009700010348000
2017-02-03106.00108.00105.00106.0030400032363000
2017-02-02115.00128.00106.00106.004674000550187000
2017-02-01105.00106.00104.00105.00520005464000
2017-01-31108.00108.00104.00104.0010600011216000
2017-01-30106.00109.00106.00108.0012900013896000
2017-01-27105.00107.00105.00106.00410004322000
2017-01-26105.00108.00105.00106.0010900011541000
2017-01-25102.00112.00102.00104.0060400063889000
2017-01-24101.00102.00100.00100.00520005255000
2017-01-23104.00104.00100.00101.0028800029175000
2017-01-20105.00105.00102.00103.0016100016633000
2017-01-19102.00106.00102.00105.0012500013025000
2017-01-18102.00103.00102.00102.00560005731000
2017-01-17103.00104.00101.00103.00860008798000
2017-01-16104.00105.00103.00104.00570005888000
2017-01-13103.00104.00103.00104.00210002171000
2017-01-12106.00107.00101.00103.0020300021034000
2017-01-11105.00107.00105.00106.00780008264000
2017-01-10105.00106.00104.00106.0016400017161000
2017-01-06104.00106.00103.00106.00780008141000
2017-01-05105.00106.00103.00105.00840008776000
2017-01-04102.00106.00102.00104.0015300015913000
2016-12-30101.00104.00101.00102.00440004512000
2016-12-29102.00104.00101.00101.00660006770000
2016-12-28101.00105.00101.00103.0011900012216000
2016-12-27101.00102.00100.00102.00620006238000
2016-12-26101.00102.00100.00100.0014200014340000
2016-12-22102.00102.00100.00101.0013400013477000
2016-12-21102.00103.00101.00102.0010300010462000
2016-12-20102.00103.00101.00101.00480004892000
2016-12-19100.00103.00100.00101.0012000012151000
2016-12-16105.00106.00100.00100.0046600047390000
2016-12-15104.00108.00104.00105.0030500032309000
2016-12-14102.00105.00102.00104.0013900014288000
2016-12-13104.00105.0099.00104.0030700031262000
2016-12-12106.00106.00102.00103.0018000018666000
2016-12-09104.00106.00104.00105.0014800015511000

   ※ 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