[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 
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
2016-06-17164.00169.00163.00164.009800016227000
2016-06-16176.00176.00161.00164.0018700031495000
2016-06-15176.00178.00176.00176.008000014166000
2016-06-14179.00180.00176.00177.0015100026761000
2016-06-13185.00186.00177.00179.0015200027519000
2016-06-10188.00188.00185.00186.007000013048000
2016-06-09186.00189.00184.00187.009700018118000
2016-06-08185.00185.00184.00185.00400007379000
2016-06-07185.00189.00185.00187.005900011022000
2016-06-06185.00188.00184.00184.008600015983000
2016-06-03185.00195.00184.00188.008600016321000
2016-06-02191.00191.00184.00187.009200017200000
2016-06-01190.00192.00190.00191.007100013538000
2016-05-31191.00193.00185.00192.0025500048261000
2016-05-30190.00193.00187.00191.0010400019703000
2016-05-27183.00188.00182.00187.0015300028454000
2016-05-26184.00185.00182.00183.0027800050999000
2016-05-25192.00194.00183.00186.0031500058824000
2016-05-24193.00204.00190.00192.00530000103862000
2016-05-23184.00199.00181.00195.00602000114777000
2016-05-20184.00184.00177.00182.0045300081914000
2016-05-19176.00186.00175.00186.00604000108356000
2016-05-18170.00185.00170.00178.001498000265931000
2016-05-17161.00165.00159.00165.0021300034430000
2016-05-16162.00162.00156.00158.00647000103075000
2016-05-13144.00146.00142.00142.00510007299000
2016-05-12146.00146.00145.00146.00370005400000
2016-05-11149.00150.00147.00147.00240003568000
2016-05-10146.00148.00144.00147.00150002186000
2016-05-09140.00149.00140.00143.00230003322000
2016-05-06139.00140.00138.00140.0014200019831000
2016-05-02143.00143.00141.00141.007200010217000
2016-04-28148.00150.00146.00146.00450006672000
2016-04-27151.00151.00147.00147.00130001928000
2016-04-26150.00150.00146.00147.00410006039000
2016-04-25152.00152.00149.00149.00450006762000
2016-04-22151.00151.00146.00151.00530007925000
2016-04-21148.00152.00148.00151.00500007483000
2016-04-20149.00149.00147.00147.00520007695000
2016-04-19148.00148.00143.00146.00380005551000
2016-04-18142.00144.00142.00143.0090001290000
2016-04-15147.00147.00143.00146.00400005825000
2016-04-14147.00149.00145.00147.00400005876000
2016-04-13147.00148.00144.00145.00610008918000
2016-04-12139.00145.00139.00143.00370005266000
2016-04-11139.00140.00138.00139.00340004729000
2016-04-08135.00142.00135.00140.00490006816000
2016-04-07138.00141.00137.00137.00640008873000
2016-04-06134.00135.00133.00133.00240003208000
2016-04-05137.00139.00134.00135.00480006507000
2016-04-04140.00140.00139.00139.00130001814000
2016-04-01145.00145.00141.00141.00650009280000
2016-03-31147.00148.00146.00146.00330004852000
2016-03-30149.00150.00146.00147.00400005908000
2016-03-29151.00151.00150.00150.00170002558000
2016-03-28151.00155.00148.00155.0011500017290000
2016-03-25151.00151.00149.00149.00290004355000
2016-03-24152.00152.00150.00150.00360005409000
2016-03-23153.00153.00150.00151.00630009550000
2016-03-22150.00152.00149.00152.006900010395000
2016-03-18152.00152.00150.00150.00370005573000
2016-03-17153.00154.00151.00152.00410006250000
2016-03-16153.00153.00151.00151.00190002885000
2016-03-15154.00155.00151.00153.007700011753000
2016-03-14155.00158.00153.00153.007700011885000
2016-03-11152.00154.00149.00152.00490007432000
2016-03-10154.00155.00151.00152.00290004422000
2016-03-09149.00150.00146.00150.00400005922000
2016-03-08153.00154.00149.00151.007100010759000
2016-03-07152.00155.00151.00153.006700010274000
2016-03-04150.00153.00147.00152.0014000021091000
2016-03-03143.00150.00140.00148.0024200035361000
2016-03-02141.00142.00139.00141.00470006602000
2016-03-01138.00139.00137.00138.00210002899000
2016-02-29142.00142.00137.00137.00550007658000
2016-02-26140.00144.00140.00140.007100010059000
2016-02-25138.00139.00137.00139.00300004141000
2016-02-24139.00139.00136.00137.00430005944000
2016-02-23139.00141.00138.00141.00600008368000
2016-02-22136.00138.00135.00138.00520007081000
2016-02-19135.00138.00134.00136.00630008541000
2016-02-18136.00140.00136.00139.0011500015861000
2016-02-17133.00136.00133.00135.0011200015030000
2016-02-16135.00139.00132.00132.0020800028019000
2016-02-15136.00138.00133.00135.0012700017106000
2016-02-12133.00134.00130.00130.0014000018501000
2016-02-10143.00143.00136.00141.0012200017042000
2016-02-09150.00150.00138.00140.0016100023019000
2016-02-08146.00155.00143.00150.0033300048910000
2016-02-05162.00165.00155.00157.0013600021618000
2016-02-04165.00166.00162.00162.008500013900000
2016-02-03170.00170.00165.00167.006300010574000
2016-02-02173.00178.00173.00173.00450007852000
2016-02-01174.00177.00170.00176.007700013372000
2016-01-29167.00171.00165.00171.006700011275000
2016-01-28167.00168.00166.00166.006300010524000
2016-01-27168.00170.00165.00170.00460007729000
2016-01-26168.00169.00162.00163.007500012451000
2016-01-25171.00172.00167.00172.0012000020451000
2016-01-22163.00169.00163.00169.0011600019168000
2016-01-21160.00166.00159.00160.0023400037988000
2016-01-20171.00171.00162.00163.0010800017934000
2016-01-19168.00170.00165.00168.007300012213000
2016-01-18168.00170.00165.00168.0012000020114000
2016-01-15176.00179.00168.00169.0021200036438000
2016-01-14177.00182.00166.00171.0027900048529000
2016-01-13186.00190.00181.00181.0011500021323000
2016-01-12190.00190.00184.00188.0012700023864000
2016-01-08194.00196.00192.00193.009600018547000
2016-01-07195.00198.00191.00198.0010200019798000
2016-01-06202.00202.00190.00198.008700016988000
2016-01-05199.00203.00198.00200.0011600023186000
2016-01-04207.00208.00200.00201.0013300026911000
2015-12-30210.00210.00206.00208.00440009155000
2015-12-29207.00209.00204.00206.008700017927000
2015-12-28202.00206.00202.00204.005600011446000
2015-12-25205.00205.00201.00203.008500017174000
2015-12-24209.00211.00202.00205.0015200031291000
2015-12-22213.00213.00207.00207.0013000027273000
2015-12-21209.00213.00206.00210.0012400025874000
2015-12-18217.00217.00213.00213.009300019972000
2015-12-17221.00223.00212.00218.0024600053525000
2015-12-16213.00218.00210.00218.0010300021972000
2015-12-15209.00215.00207.00210.0010900022948000
2015-12-14209.00210.00207.00210.0014900031102000
2015-12-11214.00214.00209.00212.0023600049925000
2015-12-10216.00224.00214.00214.00632000137998000
2015-12-09212.00216.00209.00214.0026600056563000
2015-12-08212.00216.00209.00212.00607000128776000
2015-12-07202.00213.00200.00211.00753000156436000
2015-12-04192.00194.00190.00194.005700010940000
2015-12-03192.00193.00190.00192.007500014392000
2015-12-02191.00191.00188.00189.00420007962000
2015-12-01189.00192.00187.00189.005700010794000
2015-11-30188.00188.00186.00187.00180003367000
2015-11-27192.00192.00188.00188.006700012733000
2015-11-26192.00192.00188.00188.006700012740000

   ※ 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