[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 
2017-02-27101.00102.0099.00101.0016000016048000
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
2016-12-08106.00106.00103.00106.0017600018429000
2016-12-07107.00107.00102.00106.0067200070235000
2016-12-06109.00113.00103.00105.002256000239832000
2016-12-0597.00126.0097.00119.004484000526731000
2016-12-0297.0099.0094.0096.0012900012396000
2016-12-0199.00100.0098.0098.00810007994000
2016-11-3096.0098.0096.0098.00380003703000
2016-11-2997.0097.0096.0097.00360003478000
2016-11-2896.0097.0096.0097.00360003479000
2016-11-25100.00100.0097.0097.00780007616000
2016-11-2498.00100.0097.00100.00870008546000
2016-11-2299.00100.0097.0098.0012700012469000
2016-11-21101.00101.0098.00100.0018700018593000
2016-11-1896.00100.0094.00100.0040700039842000
2016-11-1792.0095.0091.0095.00520004860000
2016-11-1690.0095.0090.0094.00710006495000
2016-11-1593.0093.0088.0089.0018600016711000
2016-11-1490.0093.0090.0093.0012600011581000
2016-11-1189.0090.0088.0089.00620005511000
2016-11-1088.0090.0086.0089.0014200012535000
2016-11-0987.0091.0083.0086.0022200019131000
2016-11-0890.0090.0084.0087.0026200022499000
2016-11-0789.0093.0089.0089.00960008650000
2016-11-0492.0092.0089.0089.00860007790000
2016-11-0296.0096.0093.0093.00640006053000
2016-11-0197.0098.0095.0095.0010900010501000
2016-10-3195.00104.0095.0097.0073400072324000
2016-10-2896.0096.0092.0095.0014000013104000
2016-10-2795.0096.0094.0095.00320003038000
2016-10-2695.0096.0095.0096.00230002191000
2016-10-2598.0099.0095.0095.00840008142000
2016-10-2496.0097.0095.0097.00660006327000
2016-10-2198.00100.0096.0096.00760007416000
2016-10-2096.00101.0096.0099.0014400014171000
2016-10-1998.0098.0095.0097.0013500012986000
2016-10-1896.00102.0093.0095.0085100082785000
2016-10-1791.00109.0091.0094.002184000218154000
2016-10-1493.0093.0091.0091.0012200011169000
2016-10-1391.0095.0090.0093.0013300012296000
2016-10-1294.0094.0090.0091.0015900014612000
2016-10-1196.0097.0091.0094.0023100021717000
2016-10-0794.00100.0093.0096.0064100061653000
2016-10-0692.0095.0091.0095.0028900026894000
2016-10-0591.0092.0090.0091.0018700016970000
2016-10-0491.0093.0091.0091.0015900014576000
2016-10-0392.0093.0090.0091.0021900019992000
2016-09-3095.0095.0092.0092.0024500022955000
2016-09-2997.0098.0094.0095.0031000029682000
2016-09-28104.00104.0097.0098.0048100048443000
2016-09-27104.00107.00102.00103.0028200029265000
2016-09-26108.00108.00102.00108.0061200064261000
2016-09-23106.00115.00101.00103.002660000285897000
2016-09-21128.00133.00108.00111.00108840001319017000
2016-09-2092.00119.0092.00119.00162380001721921000
2016-09-16101.00104.0087.0089.002803000261835000
2016-09-15119.00123.0095.0098.00127440001388954000
2016-09-1489.00114.0085.00114.008396000893221000
2016-09-1382.00100.0082.0084.0048300044260000
2016-09-1282.0082.0080.0080.009000728000
2016-09-0981.0082.0080.0082.00160001299000
2016-09-0881.0082.0080.0080.00490003944000
2016-09-0780.0081.0080.0081.009000722000
2016-09-0681.0081.0079.0080.00700005571000
2016-09-0579.0086.0079.0081.0012700010391000
2016-09-0278.0078.0078.0078.00490003822000
2016-09-0178.0078.0078.0078.00300002340000
2016-08-3178.0079.0078.0078.0010000781000
2016-08-3078.0078.0078.0078.009000702000
2016-08-2978.0079.0078.0079.00180001413000
2016-08-2678.0078.0078.0078.0010000780000
2016-08-2578.0078.0078.0078.004000312000
2016-08-2478.0078.0078.0078.006000468000
2016-08-2378.0078.0078.0078.00160001248000
2016-08-2279.0079.0078.0078.007000552000
2016-08-1979.0079.0079.0079.00150001185000
2016-08-1800
2016-08-1779.0079.0078.0078.0011000859000
2016-08-1600
2016-08-1500
2016-08-1278.0078.0078.0078.0012000936000
2016-08-1079.0079.0079.0079.005000395000
2016-08-0980.0080.0078.0080.00300002377000
2016-08-0880.0081.0080.0081.00150001211000
2016-08-0578.0080.0078.0080.009000715000
2016-08-0477.0078.0076.0077.00440003380000
2016-08-0378.0078.0077.0077.00310002392000
2016-08-0278.0079.0078.0079.009000706000
2016-08-0180.0080.0079.0079.008000637000
2016-07-2980.0080.0078.0080.00290002294000
2016-07-2881.0081.0079.0079.00520004169000
2016-07-2779.0079.0079.0079.00250001975000
2016-07-2679.0080.0078.0078.00370002938000
2016-07-2577.0079.0077.0079.00410003180000
2016-07-2279.0079.0078.0078.00550004296000
2016-07-2179.0079.0079.0079.00670005293000
2016-07-2082.0082.0078.0079.00800006383000
2016-07-1982.0082.0080.0081.00150001216000
2016-07-1582.0082.0081.0082.00230001878000
2016-07-1481.0082.0081.0082.007000571000
2016-07-1383.0083.0081.0081.00270002200000
2016-07-1282.0083.0081.0083.00210001712000
2016-07-1184.0084.0081.0082.00220001806000
2016-07-0881.0086.0079.0086.00310002548000
2016-07-0779.0084.0078.0084.00300002434000
2016-07-0677.0078.0076.0078.00340002635000
2016-07-0579.0079.0078.0078.00420003296000
2016-07-0480.0080.0080.0080.00130001040000
2016-07-0181.0081.0080.0080.003000241000
2016-06-3081.0081.0080.0080.00130001041000
2016-06-2979.0081.0079.0080.00150001201000
2016-06-2878.0079.0077.0079.00230001788000
2016-06-2779.0080.0079.0080.002000159000
2016-06-2483.0083.0078.0079.00320002568000
2016-06-2382.0082.0081.0081.008000651000
2016-06-2283.0083.0082.0082.0012000989000
2016-06-2183.0083.0083.0083.006000498000
2016-06-2083.0084.0083.0084.0010000831000
2016-06-1782.0083.0082.0083.005000413000
2016-06-1684.0084.0082.0082.00330002768000
2016-06-1583.0085.0083.0084.00150001259000
2016-06-1485.0085.0083.0083.00380003217000
2016-06-1385.0085.0085.0085.0010000850000
2016-06-1085.0086.0085.0086.00260002221000
2016-06-0985.0086.0085.0085.00320002723000
2016-06-0887.0087.0087.0087.00100087000
2016-06-0700
2016-06-0685.0086.0085.0086.00120001025000
2016-06-0387.0087.0087.0087.003000261000
2016-06-0288.0088.0086.0086.0010000875000
2016-06-0189.0089.0088.0088.00180001586000
2016-05-3189.0089.0089.0089.004000356000
2016-05-3088.0090.0088.0090.005000444000
2016-05-2788.0089.0088.0089.003000265000
2016-05-2689.0090.0088.0088.009000803000
2016-05-2588.0089.0088.0089.00160001414000
2016-05-2487.0088.0086.0088.00220001898000
2016-05-2388.0088.0087.0087.006000527000
2016-05-2086.0087.0086.0087.00120001038000
2016-05-1988.0088.0085.0086.00240002068000
2016-05-1885.0088.0085.0088.00350003023000
2016-05-1786.0086.0083.0084.00200001683000
2016-05-1684.0085.0084.0085.00180001523000
2016-05-1387.0087.0083.0084.00950007982000
2016-05-1288.0088.0085.0087.00840007230000
2016-05-1189.0089.0088.0088.00300002651000
2016-05-1090.0090.0089.0089.00140001256000
2016-05-0989.0091.0088.0091.00240002141000
2016-05-0689.0089.0089.0089.006000534000
2016-05-0287.0089.0087.0089.00120001059000
2016-04-2891.0091.0089.0090.00220001986000
2016-04-2791.0092.0091.0091.00370003382000
2016-04-2692.0093.0092.0092.00320002954000
2016-04-2595.0095.0095.0095.005000475000
2016-04-2293.0094.0093.0094.00140001310000
2016-04-2194.0094.0094.0094.00130001222000
2016-04-2094.0094.0093.0093.0010000938000
2016-04-1991.0093.0091.0093.008000739000
2016-04-1891.0092.0090.0090.00120001086000
2016-04-1594.0094.0093.0093.003000281000
2016-04-1493.0095.0093.0095.009000850000
2016-04-1394.0094.0093.0093.003000280000
2016-04-1290.0093.0090.0092.006000546000
2016-04-1188.0090.0088.0089.00120001068000
2016-04-0885.0087.0085.0087.0010000862000
2016-04-0788.0088.0085.0086.00210001816000
2016-04-0688.0088.0087.0087.00210001833000
2016-04-0586.0087.0085.0086.00490004219000
2016-04-0490.0090.0086.0087.00680005986000
2016-04-0195.0095.0091.0091.00290002683000
2016-03-3196.0097.0095.0096.00140001337000
2016-03-3097.0097.0097.0097.00100097000
2016-03-2999.0099.0098.0098.008000786000
2016-03-2898.00100.0098.00100.00300002961000
2016-03-2599.0099.0098.0099.00260002572000
2016-03-2498.0099.0098.0099.00400003931000
2016-03-2399.00100.0099.00100.00150001494000
2016-03-2298.0099.0098.0099.00140001378000
2016-03-1898.0098.0098.0098.00120001176000
2016-03-1799.0099.0098.0098.00160001577000
2016-03-1698.0099.0098.0099.006000592000
2016-03-1599.00100.0099.0099.007000695000
2016-03-14101.00101.0098.0099.00310003078000
2016-03-1198.00101.0098.0099.00220002191000
2016-03-1096.0099.0096.0098.00200001953000
2016-03-0997.0097.0095.0096.00400003839000
2016-03-08100.00101.0097.0098.00970009623000
2016-03-0797.0099.0096.0099.00430004193000
2016-03-0496.0097.0094.0097.00440004196000
2016-03-0393.0096.0093.0095.00560005355000
2016-03-0291.00100.0091.0095.0012600011836000
2016-03-0187.0090.0087.0090.00280002494000
2016-02-2991.0091.0087.0087.00690006143000
2016-02-2686.0089.0086.0087.00210001837000
2016-02-2585.0086.0084.0086.00260002211000
2016-02-2485.0085.0084.0085.00370003143000
2016-02-2386.0087.0086.0086.00170001468000
2016-02-2284.0085.0084.0085.00140001187000

   ※ 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