[9130 東証1部] 共栄タンカー 日足 時系列データ

[9130 東証1部] 共栄タンカー (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23211.00212.00210.00211.00360007572000
2017-06-22212.00213.00211.00211.006100012908000
2017-06-21214.00214.00212.00212.00340007243000
2017-06-20213.00214.00212.00214.005700012151000
2017-06-19212.00214.00211.00213.006800014430000
2017-06-16211.00213.00211.00213.006300013368000
2017-06-15211.00211.00209.00209.00440009254000
2017-06-14213.00213.00210.00211.004800010144000
2017-06-13210.00213.00210.00212.007700016302000
2017-06-12210.00212.00209.00209.009900020813000
2017-06-09209.00209.00206.00209.0017600036546000
2017-06-08213.00213.00210.00210.005300011194000
2017-06-07210.00213.00210.00213.006900014575000
2017-06-06215.00215.00211.00211.005400011475000
2017-06-05215.00216.00212.00215.008700018668000
2017-06-02212.00215.00212.00215.0010700022836000
2017-06-01207.00210.00207.00210.0010800022478000
2017-05-31211.00212.00206.00206.0015400032197000
2017-05-30211.00212.00211.00212.00370007828000
2017-05-29214.00215.00210.00211.0014700031217000
2017-05-26218.00218.00215.00215.008900019251000
2017-05-25217.00218.00216.00218.0013200028694000
2017-05-24214.00218.00214.00217.0020600044545000
2017-05-23214.00216.00213.00213.0011800025265000
2017-05-22217.00219.00214.00214.0020300043682000
2017-05-19219.00219.00216.00216.0013500029315000
2017-05-18218.00221.00217.00219.0016500036144000
2017-05-17225.00225.00222.00222.009600021428000
2017-05-16229.00231.00225.00225.0015000034284000
2017-05-15222.00230.00222.00227.0040800091798000
2017-05-12241.00246.00239.00246.0026800065000000
2017-05-11236.00236.00231.00235.008300019409000
2017-05-10237.00237.00233.00236.0010400024542000
2017-05-09240.00245.00236.00237.0031300075178000
2017-05-08236.00237.00232.00233.0012400029114000
2017-05-02231.00234.00229.00232.0013600031573000
2017-05-01221.00231.00220.00231.0011400025579000
2017-04-28228.00228.00220.00221.0012400027709000
2017-04-27231.00231.00226.00227.0010900024937000
2017-04-26227.00230.00226.00228.0018800042811000
2017-04-25223.00224.00220.00222.0011300025030000
2017-04-24217.00220.00216.00219.009600020890000
2017-04-21215.00218.00215.00216.0012300026626000
2017-04-20214.00216.00213.00213.0010200021815000
2017-04-19218.00218.00213.00214.0010200021942000
2017-04-18216.00221.00216.00218.009300020220000
2017-04-17215.00215.00212.00214.008700018579000
2017-04-14212.00215.00211.00215.0010300021959000
2017-04-13214.00214.00210.00213.008700018482000
2017-04-12217.00217.00213.00215.007600016330000
2017-04-11215.00219.00215.00218.009600020741000
2017-04-10218.00218.00215.00215.0010200022084000
2017-04-07217.00222.00214.00214.0039900086253000
2017-04-06221.00221.00214.00215.0019600042546000
2017-04-05226.00227.00223.00223.0015300034418000
2017-04-04233.00233.00224.00228.0016800038483000
2017-04-03231.00234.00227.00233.0014600033741000
2017-03-31242.00242.00231.00233.0013900033020000
2017-03-30241.00245.00240.00241.0013100031702000
2017-03-29247.00248.00240.00241.0016700040712000
2017-03-28244.00251.00244.00251.0019400048011000
2017-03-27248.00249.00239.00242.00529000128649000
2017-03-24256.00259.00255.00258.006100015663000
2017-03-23259.00262.00258.00258.0011100028745000
2017-03-22261.00263.00258.00260.0021100054983000
2017-03-21269.00269.00263.00269.0010300027479000
2017-03-17271.00272.00268.00269.0012800034551000
2017-03-16265.00272.00263.00271.0023900063812000
2017-03-15263.00265.00262.00264.008500022363000
2017-03-14261.00266.00261.00264.0012500032923000
2017-03-13268.00270.00262.00264.0025200066879000
2017-03-10274.00274.00270.00271.0030000081551000
2017-03-09272.00276.00269.00274.0031000084618000
2017-03-08275.00278.00270.00272.00573000156711000
2017-03-07262.00274.00261.00271.001010000273141000
2017-03-06248.00263.00247.00263.00736000187251000
2017-03-03235.00248.00235.00246.00465000112870000
2017-03-02236.00237.00235.00236.0013600032067000
2017-03-01233.00235.00231.00235.008100018876000
2017-02-28231.00235.00231.00233.009000020984000
2017-02-27229.00230.00229.00230.008100018596000
2017-02-24234.00234.00230.00230.0016400038169000
2017-02-23234.00235.00232.00234.009000021004000
2017-02-22231.00235.00230.00233.0014200033086000
2017-02-21230.00231.00229.00231.0012900029692000
2017-02-20227.00229.00227.00229.004800010953000
2017-02-17227.00229.00227.00229.00390008881000
2017-02-16230.00231.00227.00227.008700019900000
2017-02-15233.00234.00231.00232.009700022548000
2017-02-14232.00232.00230.00232.008000018512000
2017-02-13230.00232.00228.00230.0017400040013000
2017-02-10227.00228.00226.00228.0011200025411000
2017-02-09228.00228.00224.00226.007700017439000
2017-02-08229.00230.00227.00228.007100016221000
2017-02-07224.00230.00223.00228.008800019984000
2017-02-06229.00230.00222.00227.0027300061881000
2017-02-03227.00230.00222.00227.0020900047364000
2017-02-02222.00227.00222.00225.008700019520000
2017-02-01219.00222.00217.00221.008000017552000
2017-01-31222.00223.00219.00219.0013400029517000
2017-01-30226.00226.00222.00223.005600012524000
2017-01-27229.00229.00222.00224.005300011969000
2017-01-26223.00232.00223.00227.0023700053884000
2017-01-25221.00222.00220.00221.006200013691000
2017-01-24220.00220.00219.00219.00240005271000
2017-01-23216.00221.00216.00219.007100015545000
2017-01-20222.00224.00220.00221.008000017744000
2017-01-19217.00221.00211.00219.0010300022442000
2017-01-18215.00218.00205.00217.0013000027663000
2017-01-17220.00222.00217.00217.006500014237000
2017-01-16221.00221.00218.00219.005000010961000
2017-01-13221.00222.00217.00221.005600012298000
2017-01-12225.00225.00220.00221.006500014412000
2017-01-11224.00227.00223.00225.007000015687000
2017-01-10225.00226.00224.00224.008600019337000
2017-01-06225.00227.00224.00226.004600010370000
2017-01-05229.00229.00225.00226.007400016786000
2017-01-04219.00227.00219.00227.0014200031869000
2016-12-30217.00220.00216.00219.005300011549000
2016-12-29219.00219.00215.00216.009000019475000
2016-12-28220.00220.00219.00219.008100017807000
2016-12-27217.00221.00217.00218.0016500036020000
2016-12-26215.00220.00215.00219.0012800027873000
2016-12-22219.00220.00217.00220.008600018798000
2016-12-21220.00227.00219.00220.0014500032296000
2016-12-20218.00222.00217.00220.0011400025015000
2016-12-19223.00223.00217.00222.0014900032838000
2016-12-16227.00227.00222.00225.0011400025558000
2016-12-15226.00231.00225.00225.0013400030552000
2016-12-14227.00227.00225.00225.006200014009000
2016-12-13224.00230.00224.00229.0011700026536000
2016-12-12235.00235.00223.00227.0014500033279000
2016-12-09225.00230.00221.00228.0033100074942000
2016-12-08235.00238.00220.00223.00484000111255000
2016-12-07220.00228.00219.00227.00511000114610000
2016-12-06209.00220.00209.00217.0041400089090000
2016-12-05207.00210.00207.00208.0011300023534000
2016-12-02209.00210.00205.00207.0016400033981000
2016-12-01211.00212.00208.00208.0013600028604000
2016-11-30206.00209.00204.00208.006400013231000
2016-11-29208.00212.00205.00206.0012500026002000
2016-11-28204.00210.00203.00207.0014300029517000
2016-11-25213.00214.00204.00206.0022100046328000
2016-11-24213.00213.00210.00213.0019600041502000
2016-11-22210.00211.00207.00209.0015700032805000
2016-11-21208.00213.00206.00211.0032700068665000
2016-11-18206.00209.00204.00204.0044700092416000
2016-11-17199.00204.00197.00204.0019800039721000
2016-11-16199.00199.00195.00197.009800019299000
2016-11-15199.00199.00194.00195.005300010425000
2016-11-14193.00197.00193.00195.009000017555000
2016-11-11192.00193.00190.00190.00420008020000
2016-11-10191.00192.00187.00192.007700014611000
2016-11-09194.00194.00177.00182.0014100026069000
2016-11-08193.00193.00186.00190.006700012728000
2016-11-07195.00197.00190.00192.0013300025703000
2016-11-04185.00190.00185.00190.007500014062000
2016-11-02192.00193.00188.00189.0011900022619000
2016-11-01194.00194.00192.00194.00500009667000
2016-10-31192.00203.00191.00192.00523000103196000
2016-10-28197.00197.00193.00193.0013400026085000
2016-10-27197.00198.00195.00197.009800019235000
2016-10-26199.00199.00195.00197.0010400020531000
2016-10-25197.00219.00196.00200.001769000361397000
2016-10-24188.00193.00188.00192.006300012047000
2016-10-21191.00191.00188.00189.00420007952000
2016-10-20192.00192.00190.00191.005800011100000
2016-10-19192.00194.00191.00192.0011000021165000
2016-10-18187.00191.00187.00191.00520009822000
2016-10-17190.00190.00187.00188.00220004143000
2016-10-14188.00189.00187.00188.00260004890000
2016-10-13189.00191.00188.00190.00390007399000
2016-10-12189.00190.00188.00188.00330006237000
2016-10-11191.00191.00188.00190.00470008915000
2016-10-07188.00194.00187.00191.0018100034522000
2016-10-06186.00188.00185.00187.00460008588000
2016-10-05186.00188.00183.00184.0014800027329000
2016-10-04186.00187.00185.00187.00380007061000
2016-10-03190.00190.00186.00188.006000011238000
2016-09-30185.00186.00184.00186.00430007964000
2016-09-29190.00190.00186.00188.006900012941000
2016-09-28189.00190.00184.00186.005900010995000
2016-09-27188.00189.00185.00188.007700014375000
2016-09-26186.00190.00185.00188.008200015420000
2016-09-23194.00194.00186.00188.0019000036023000
2016-09-21195.00195.00186.00191.0036000068564000
2016-09-20180.00195.00180.00193.0036900069767000
2016-09-16181.00181.00177.00177.009400016789000
2016-09-15185.00187.00179.00181.0034500062979000
2016-09-14182.00207.00180.00188.002085000407588000
2016-09-13186.00186.00183.00183.009900018268000
2016-09-12187.00190.00183.00186.0017400032529000
2016-09-09187.00193.00186.00191.0021500040756000
2016-09-08182.00187.00179.00187.0011700021291000
2016-09-07179.00184.00177.00182.0018200032661000
2016-09-06179.00183.00179.00183.0030700055516000
2016-09-05170.00185.00170.00182.00648000116298000
2016-09-02166.00168.00166.00168.00310005159000
2016-09-01167.00167.00165.00166.00530008821000
2016-08-31168.00170.00168.00168.00450007587000
2016-08-30169.00170.00167.00170.008300014005000
2016-08-29165.00169.00164.00167.0016900028115000
2016-08-26161.00162.00160.00162.00180002893000
2016-08-25162.00162.00160.00160.00310004965000
2016-08-24162.00162.00161.00162.00280004527000
2016-08-23163.00164.00160.00161.00330005344000
2016-08-22163.00163.00162.00163.00310005040000
2016-08-19159.00163.00158.00163.00380006100000
2016-08-18158.00162.00158.00160.00300004792000
2016-08-17160.00160.00157.00157.00570009042000
2016-08-16162.00164.00160.00160.00370005975000
2016-08-15161.00161.00159.00161.00200003209000
2016-08-12161.00163.00161.00163.00250004041000
2016-08-10159.00162.00159.00160.00310004994000
2016-08-09164.00165.00159.00161.006200010043000
2016-08-08165.00165.00160.00163.0010200016661000
2016-08-05154.00157.00152.00157.00460007131000
2016-08-04157.00157.00151.00155.00630009637000
2016-08-03153.00154.00151.00152.00410006249000
2016-08-02156.00156.00153.00153.00450006938000
2016-08-01156.00160.00155.00158.00380005981000
2016-07-29157.00157.00153.00155.009800015097000
2016-07-28159.00159.00156.00158.00620009749000
2016-07-27159.00159.00158.00159.00200003179000
2016-07-26162.00162.00158.00158.00210003328000
2016-07-25160.00162.00157.00162.00490007846000
2016-07-22159.00162.00157.00162.00420006682000
2016-07-21163.00163.00162.00162.00350005697000
2016-07-20164.00166.00160.00163.00450007304000
2016-07-19161.00165.00160.00164.00450007322000
2016-07-15162.00162.00160.00160.008200013199000
2016-07-14161.00162.00160.00160.0010700017179000
2016-07-13164.00164.00160.00161.00510008271000
2016-07-12158.00159.00156.00159.0010900017240000
2016-07-11150.00153.00149.00153.00250003793000
2016-07-08151.00152.00147.00147.00460006858000
2016-07-07152.00153.00151.00151.00370005617000
2016-07-06157.00157.00151.00153.00600009224000
2016-07-05156.00158.00156.00156.007000010936000
2016-07-04157.00158.00155.00156.00420006587000
2016-07-01155.00156.00155.00156.00440006847000
2016-06-30160.00160.00154.00155.008600013521000
2016-06-29161.00161.00159.00159.00320005118000
2016-06-28157.00162.00157.00159.00460007322000
2016-06-27160.00166.00160.00162.00550008959000
2016-06-24177.00177.00157.00160.0021900035694000
2016-06-23175.00175.00170.00172.006800011618000
2016-06-22179.00179.00174.00175.007900013905000
2016-06-21180.00180.00176.00179.007000012478000
2016-06-20173.00178.00171.00178.0012300021455000

   ※ 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