[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 
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
2016-02-1986.0086.0083.0084.00340002881000
2016-02-1885.0086.0084.0086.00310002639000
2016-02-1785.0086.0083.0083.0012300010377000
2016-02-1685.0087.0083.0087.00320002733000
2016-02-1585.0086.0085.0086.00170001456000
2016-02-1282.0086.0082.0084.00740006152000
2016-02-1091.0091.0086.0088.00310002733000
2016-02-0988.0092.0087.0091.00440003923000
2016-02-0892.0097.0090.0092.0024800023106000
2016-02-0586.0086.0083.0085.00500004204000
2016-02-0486.0089.0086.0088.00180001559000
2016-02-0385.0087.0084.0086.00290002477000
2016-02-0287.0088.0087.0087.00320002800000
2016-02-0187.0087.0086.0087.00880007592000
2016-01-2986.0088.0086.0086.00200001727000
2016-01-2885.0086.0085.0086.00260002215000
2016-01-2784.0088.0084.0085.00620005280000
2016-01-2685.0085.0082.0083.00830006909000
2016-01-2586.0086.0085.0086.00400003438000
2016-01-2283.0089.0083.0085.0022300018648000
2016-01-2184.0085.0083.0083.00310002599000
2016-01-2087.0087.0085.0085.00200001722000
2016-01-1986.0086.0085.0086.00140001203000
2016-01-1886.0088.0082.0085.00320002702000
2016-01-1592.0092.0090.0090.0010000904000
2016-01-1490.0094.0090.0090.00180001643000
2016-01-1390.0093.0090.0092.00200001819000
2016-01-1292.0092.0088.0090.00840007535000
2016-01-0894.0094.0092.0093.00410003818000
2016-01-0796.0096.0094.0095.00230002183000
2016-01-0696.0096.0093.0095.00280002650000
2016-01-0595.0096.0095.0095.00190001811000
2016-01-0497.0097.0095.0095.00510004911000
2015-12-3096.0097.0095.0097.00330003177000
2015-12-2997.0098.0096.0096.00860008329000
2015-12-2892.0096.0090.0095.0017600016360000
2015-12-2595.0097.0093.0094.0022500021312000
2015-12-24104.00104.0097.0098.0023700023766000
2015-12-22104.00104.00100.00101.0014000014245000
2015-12-21107.00107.00103.00104.009900010390000
2015-12-18109.00109.00106.00107.00840008993000
2015-12-17107.00108.00106.00106.00600006393000
2015-12-16109.00109.00104.00106.009800010436000
2015-12-15110.00110.00109.00109.00110001207000
2015-12-14110.00111.00109.00111.00400004399000
2015-12-11112.00112.00111.00111.00200002237000
2015-12-10112.00113.00112.00112.00370004153000
2015-12-09113.00113.00112.00113.00200002258000
2015-12-08113.00113.00113.00113.00150001695000
2015-12-07114.00114.00112.00113.00510005781000
2015-12-04113.00114.00113.00114.00220002494000
2015-12-03114.00115.00113.00113.00290003294000
2015-12-02114.00114.00114.00114.00380004332000

   ※ 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