[9132 東証1部] 第一中央汽船 日足 時系列データ

[9132 東証1部] 第一中央汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-10-291.001.001.001.0041820004182000
2015-10-281.001.001.001.0017770001777000
2015-10-271.001.001.001.0012090001209000
2015-10-261.001.001.001.0016430001643000
2015-10-231.001.001.001.00366000366000
2015-10-221.001.001.001.0025150002515000
2015-10-211.001.001.001.0013840001384000
2015-10-201.001.001.001.0017680001768000
2015-10-191.001.001.001.0012770001277000
2015-10-161.001.001.001.00424000424000
2015-10-151.001.001.001.00747000747000
2015-10-141.001.001.001.00660000660000
2015-10-131.001.001.001.0032020003202000
2015-10-091.001.001.001.00935000935000
2015-10-081.001.001.001.0012170001217000
2015-10-071.001.001.001.001032200010322000
2015-10-061.002.001.001.00266614000266853000
2015-10-051.002.001.001.005315400063282000
2015-10-021.002.001.001.005867400071028000
2015-10-012.002.001.001.002863800048695000
2015-09-302.003.001.001.00302738000590540000
2015-09-2900
2015-09-2828.0029.0027.0028.008330000232628000
2015-09-2529.0029.0028.0029.005539000158218000
2015-09-2429.0030.0029.0029.005695000165896000
2015-09-1830.0031.0030.0030.007031000211382000
2015-09-1732.0033.0030.0031.0012584000393565000
2015-09-1633.0033.0031.0033.0014772000473932000
2015-09-1533.0034.0033.0033.006674000220355000
2015-09-1433.0034.0033.0033.006631000221639000
2015-09-1133.0034.0033.0033.004195000138480000
2015-09-1033.0034.0033.0033.007202000238733000
2015-09-0932.0034.0032.0034.009059000300089000
2015-09-0832.0033.0032.0032.004295000138961000
2015-09-0732.0033.0031.0032.006079000194531000
2015-09-0433.0034.0032.0032.0010111000333136000
2015-09-0334.0034.0032.0033.0013178000443792000
2015-09-0233.0034.0032.0033.006565000218836000
2015-09-0135.0035.0033.0033.0012501000430587000
2015-08-3136.0036.0035.0035.0011343000405416000
2015-08-2834.0035.0034.0035.0011724000404939000
2015-08-2734.0035.0034.0034.004926000168754000
2015-08-2632.0034.0032.0034.005044000165522000
2015-08-2531.0034.0030.0033.009190000292432000
2015-08-2435.0036.0033.0034.0018098000625834000
2015-08-2137.0037.0036.0036.0013278000485448000
2015-08-2037.0038.0037.0037.009625000356523000
2015-08-1937.0038.0037.0037.0010898000403335000
2015-08-1837.0038.0037.0037.0010629000393340000
2015-08-1738.0038.0037.0037.0011368000427244000
2015-08-1438.0039.0037.0038.0011459000435202000
2015-08-1338.0039.0038.0038.0013428000510269000
2015-08-1238.0039.0038.0038.0012009000456435000
2015-08-1138.0039.0038.0038.0015013000570617000
2015-08-1038.0039.0038.0038.0017063000648428000
2015-08-0739.0040.0038.0038.0016842000661283000
2015-08-0639.0040.0038.0040.0015476000603423000
2015-08-0539.0040.0038.0039.0016763000653573000
2015-08-0438.0039.0038.0038.0012813000492591000
2015-08-0337.0039.0037.0038.0017425000661259000
2015-07-3139.0040.0036.0038.00319570001230407000
2015-07-3038.0040.0038.0038.0016508000637743000
2015-07-2940.0040.0038.0038.0018414000721024000
2015-07-2841.0041.0040.0040.0019080000770768000
2015-07-2741.0042.0040.0041.0017804000729860000
2015-07-2442.0042.0040.0041.0014789000610206000
2015-07-2343.0043.0040.0042.0020339000845476000
2015-07-2243.0044.0041.0042.00284430001214334000
2015-07-2139.0043.0039.0043.00337510001370114000
2015-07-1738.0039.0038.0038.009501000361262000
2015-07-1638.0039.0037.0038.0010327000392062000
2015-07-1538.0039.0037.0037.0010881000413044000
2015-07-1438.0039.0037.0038.0012614000479204000
2015-07-1337.0038.0037.0037.006412000237688000
2015-07-1037.0038.0037.0037.0011911000447053000
2015-07-0937.0038.0036.0037.0015486000572574000
2015-07-0838.0040.0037.0038.0020661000809098000
2015-07-0738.0039.0037.0038.0011359000431749000
2015-07-0638.0039.0037.0037.0016840000637417000
2015-07-0339.0039.0038.0039.0018864000725301000
2015-07-0239.0039.0038.0038.0010992000421134000
2015-07-0138.0039.0038.0038.007483000287674000
2015-06-3038.0039.0038.0038.009786000372391000
2015-06-2939.0039.0038.0039.008505000327231000
2015-06-2640.0041.0039.0040.006816000272593000
2015-06-2539.0041.0039.0040.0011562000458547000
2015-06-2439.0040.0039.0040.005020000197893000
2015-06-2339.0039.0038.0039.005365000208866000
2015-06-2239.0040.0038.0039.004927000192065000
2015-06-1939.0040.0038.0039.004854000190585000
2015-06-1839.0040.0039.0040.004315000168745000
2015-06-1739.0040.0039.0040.005073000198322000
2015-06-1639.0040.0039.0039.004271000166621000
2015-06-1539.0040.0038.0040.007572000295423000
2015-06-1239.0040.0039.0039.003511000137092000
2015-06-1140.0040.0039.0040.004344000173329000
2015-06-1040.0040.0039.0039.005550000219825000
2015-06-0940.0040.0039.0040.005025000200938000
2015-06-0840.0041.0039.0040.007294000291734000
2015-06-0539.0040.0038.0040.009185000361229000
2015-06-0440.0040.0038.0038.0011259000443278000
2015-06-0340.0041.0039.0040.007847000313675000
2015-06-0241.0041.0040.0040.004132000167297000
2015-06-0140.0041.0040.0041.006075000245093000
2015-05-2940.0041.0040.0040.004239000169833000
2015-05-2840.0041.0040.0040.004108000164494000
2015-05-2741.0041.0039.0040.0010530000422951000
2015-05-2642.0042.0040.0040.007278000300323000
2015-05-2542.0042.0041.0041.005815000243284000
2015-05-2241.0042.0041.0041.003573000148020000
2015-05-2142.0043.0041.0041.004194000176044000
2015-05-2041.0042.0041.0042.00239100099056000
2015-05-1941.0042.0041.0042.00235000097494000
2015-05-1841.0042.0041.0041.003019000123994000
2015-05-1542.0043.0041.0041.008765000366789000
2015-05-1443.0043.0042.0042.004205000178738000
2015-05-1342.0043.0042.0042.004970000208936000
2015-05-1242.0043.0042.0042.004492000188760000
2015-05-1143.0043.0042.0042.004962000210868000
2015-05-0843.0043.0042.0042.005172000220726000
2015-05-0743.0043.0042.0043.005028000215941000
2015-05-0142.0043.0042.0043.006347000267690000
2015-04-3044.0045.0042.0042.0010547000463080000
2015-04-2843.0044.0043.0044.006400000278411000
2015-04-2742.0043.0042.0043.002641000111629000
2015-04-2443.0043.0042.0043.004114000176714000
2015-04-2343.0044.0042.0043.009167000394168000
2015-04-2244.0044.0042.0043.006085000262576000
2015-04-2143.0044.0043.0044.002981000128665000
2015-04-2044.0045.0042.0043.0011317000492929000
2015-04-1744.0045.0043.0043.004572000201182000
2015-04-1644.0045.0043.0045.003801000167434000
2015-04-1544.0045.0043.0045.005804000255853000
2015-04-1444.0044.0043.0044.004602000202191000
2015-04-1345.0045.0043.0044.007373000327151000
2015-04-1045.0045.0044.0045.004214000188769000
2015-04-0944.0045.0043.0045.006814000300226000
2015-04-0845.0046.0043.0044.0013547000606203000
2015-04-0742.0045.0042.0045.009354000400817000
2015-04-0642.0042.0041.0042.005080000213016000
2015-04-0341.0042.0041.0041.007458000308623000
2015-04-0242.0042.0041.0042.007190000301510000
2015-04-0141.0042.0041.0042.005964000248369000
2015-03-3143.0043.0041.0042.005392000227318000
2015-03-3042.0043.0041.0043.003430000144817000
2015-03-2742.0042.0041.0042.004102000172161000
2015-03-2642.0042.0041.0042.00161000067279000
2015-03-2541.0042.0041.0042.004041000166079000
2015-03-2442.0042.0041.0041.005497000227078000
2015-03-2342.0043.0041.0042.006718000280655000
2015-03-2042.0043.0042.0042.005302000223276000
2015-03-1943.0043.0042.0042.009098000385624000
2015-03-1843.0044.0043.0043.003923000168787000
2015-03-1743.0044.0043.0043.003139000135276000
2015-03-1644.0044.0043.0043.002768000120541000
2015-03-1343.0044.0043.0044.003750000162356000
2015-03-1244.0045.0043.0044.004305000189244000
2015-03-1144.0045.0043.0044.004432000195152000
2015-03-1044.0045.0044.0044.003636000160045000
2015-03-0944.0045.0043.0044.004571000201055000
2015-03-0644.0045.0044.0044.003878000170819000
2015-03-0545.0045.0044.0044.004112000182395000
2015-03-0445.0045.0044.0044.004757000211681000
2015-03-0345.0046.0044.0045.006425000288805000
2015-03-0245.0046.0044.0046.007496000337331000
2015-02-2746.0046.0044.0045.006131000276744000
2015-02-2645.0046.0044.0046.0013643000614066000
2015-02-2546.0046.0045.0046.004715000215717000
2015-02-2446.0047.0045.0046.004719000216113000
2015-02-2346.0047.0046.0046.006659000308663000
2015-02-2048.0048.0046.0047.0012150000573595000
2015-02-1944.0048.0043.0046.00281620001292908000
2015-02-1843.0044.0043.0043.007459000323026000
2015-02-1744.0044.0043.0043.009491000412792000
2015-02-1644.0045.0044.0044.005816000256600000
2015-02-1345.0045.0044.0044.006398000285870000
2015-02-1245.0046.0044.0046.009466000425779000
2015-02-1045.0045.0043.0045.0011867000525107000
2015-02-0945.0046.0044.0044.008353000374224000
2015-02-0644.0045.0043.0045.005915000261105000
2015-02-0544.0045.0043.0045.009712000426514000
2015-02-0444.0045.0043.0044.0011352000500742000
2015-02-0346.0048.0041.0044.00351920001544981000
2015-02-0245.0048.0044.0046.00312890001436368000
2015-01-3063.0064.0047.0048.001121220006291579000
2015-01-2966.0072.0062.0064.00940390006250109000
2015-01-2862.0070.0061.0068.00817350005486821000
2015-01-2769.0069.0060.0063.001037710006699959000
2015-01-2657.0069.0055.0067.001482780008972604000
2015-01-2341.0058.0040.0055.001260550006652099000
2015-01-2240.0041.0040.0041.007921000319353000
2015-01-2140.0042.0039.0041.007161000288442000
2015-01-2039.0041.0037.0041.0015919000624594000
2015-01-1943.0044.0040.0040.0014966000627675000
2015-01-1645.0045.0043.0043.0010023000440630000
2015-01-1546.0047.0045.0046.007408000339862000
2015-01-1446.0047.0046.0046.003625000167102000
2015-01-1345.0047.0045.0047.005242000239941000
2015-01-0948.0050.0045.0046.0020110000939354000
2015-01-0849.0051.0048.0048.0014162000698828000
2015-01-0749.0050.0048.0049.005423000265929000
2015-01-0650.0051.0048.0049.007763000385525000
2015-01-0551.0052.0050.0050.004531000231181000
2014-12-3052.0053.0050.0050.007818000406447000
2014-12-2951.0052.0050.0052.005655000289806000
2014-12-2648.0051.0048.0051.005378000265007000
2014-12-2550.0050.0048.0048.008907000437755000
2014-12-2450.0051.0049.0049.008851000438292000
2014-12-2250.0051.0049.0049.0019562000969648000
2014-12-1952.0053.0050.0050.0016599000850133000
2014-12-1852.0054.0051.0051.0012979000675390000
2014-12-1751.0053.0050.0051.0014754000756162000
2014-12-1654.0055.0051.0051.0011737000622950000
2014-12-1555.0056.0054.0054.006704000368602000
2014-12-1256.0057.0055.0055.008571000481012000
2014-12-1155.0057.0054.0057.0014964000827741000
2014-12-1055.0057.0054.0055.00191720001063617000
2014-12-0958.0058.0056.0056.0015670000900411000
2014-12-0857.0060.0056.0058.00312460001810320000
2014-12-0554.0057.0054.0057.00193070001070808000
2014-12-0455.0056.0054.0054.0015266000832474000
2014-12-0357.0057.0054.0056.0014842000825018000
2014-12-0257.0058.0056.0057.009463000539106000
2014-12-0156.0058.0056.0057.0015428000873212000
2014-11-2856.0058.0055.0055.00179300001009855000
2014-11-2755.0056.0054.0056.0010902000599735000
2014-11-2654.0056.0053.0055.0013995000759400000
2014-11-2555.0056.0053.0054.00183260001000249000
2014-11-2149.0052.0048.0052.0010120000504497000
2014-11-2049.0050.0048.0049.009146000448568000
2014-11-1949.0050.0048.0049.0010852000529554000
2014-11-1847.0049.0047.0049.006961000337015000
2014-11-1748.0049.0047.0047.0013407000639503000
2014-11-1450.0051.0046.0047.0017590000846162000
2014-11-1352.0054.0050.0051.0012319000633933000
2014-11-1261.0061.0049.0052.00303690001659293000
2014-11-1164.0065.0063.0063.002514000160035000
2014-11-1065.0066.0063.0064.003585000231590000
2014-11-0766.0067.0065.0066.00137100090151000
2014-11-0667.0068.0066.0066.00117900078782000
2014-11-0567.0068.0066.0067.001556000104255000
2014-11-0469.0070.0067.0068.003576000244903000
2014-10-3165.0067.0064.0066.002187000142909000
2014-10-3066.0067.0064.0064.001793000117195000
2014-10-2965.0067.0064.0066.002102000137394000
2014-10-2866.0066.0063.0064.001842000119447000
2014-10-2766.0067.0065.0065.00120500079554000
2014-10-2468.0069.0066.0067.00133700089804000
2014-10-2367.0068.0066.0066.00110700074114000
2014-10-2266.0069.0066.0067.001951000132557000

   ※ 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。 

Twitter