[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 
2017-07-28108.00109.00105.00105.0014300015241000
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
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

   ※ 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