[9152 大証2部] 関西船 日足 時系列データ

[9152 大証2部] 関西船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-1500
2009-09-1461.0061.0061.0061.0040024400
2009-09-1166.0066.0066.0066.0020013200
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0761.0061.0061.0061.0020012200
2009-09-0400
2009-09-0364.0064.0064.0064.0020012800
2009-09-0200
2009-09-0100
2009-08-3160.0060.0060.0060.0020012000
2009-08-2800
2009-08-2766.0066.0066.0066.0020013200
2009-08-2600
2009-08-2500
2009-08-2460.0060.0060.0060.001006000
2009-08-2164.0064.0064.0064.001006400
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1060.0060.0060.0060.0020012000
2009-08-0764.0064.0064.0064.0020012800
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0356.0066.0056.0066.0050031000
2009-07-3167.0067.0067.0067.0020013400
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0660.0060.0060.0060.0020012000
2009-07-0364.0064.0064.0064.0020012800
2009-07-0200
2009-07-0100
2009-06-3061.0061.0061.0061.0020012200
2009-06-2966.0066.0066.0066.0020013200
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-2261.0061.0061.0061.0020012200
2009-06-1966.0066.0066.0066.0020013200
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-1557.0064.0057.0064.0020012100
2009-06-1265.0065.0065.0065.001006500
2009-06-1100
2009-06-1000
2009-06-0900
2009-06-0861.0061.0061.0061.0020012200
2009-06-0500
2009-06-0466.0066.0066.0066.0020013200
2009-06-0300
2009-06-0200
2009-06-0161.0065.0061.0065.0050031700
2009-05-2900
2009-05-2800
2009-05-2765.0065.0065.0065.0020013000
2009-05-2600
2009-05-2561.0061.0061.0061.0020012200
2009-05-2265.0065.0065.0065.0020013000
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-1857.0057.0057.0057.0020011400
2009-05-1566.0066.0066.0066.0020013200
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-2755.0055.0055.0055.0020011000
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1761.0061.0061.0061.0020012200
2009-04-1662.0062.0062.0062.0070043400
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0362.0062.0062.0062.001006200
2009-04-0262.0062.0062.0062.0020012400
2009-04-0162.0062.0062.0062.0030018600
2009-03-3100
2009-03-3062.0062.0062.0062.002600161200
2009-03-2761.0066.0061.0066.0030019300
2009-03-2600
2009-03-2500
2009-03-2461.0061.0061.0061.0040024400
2009-03-2361.0062.0061.0062.0060036800
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1657.0057.0057.0057.0020011400
2009-03-1300
2009-03-1264.0064.0064.0064.0020012800
2009-03-1100
2009-03-1000
2009-03-0959.0059.0059.0059.0030017700
2009-03-0600
2009-03-0565.0065.0065.0065.0020013000
2009-03-0400
2009-03-0300
2009-03-0255.0055.0055.0055.0020011000
2009-02-2700
2009-02-2600
2009-02-2565.0065.0065.0065.0020013000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1860.0060.0060.0060.0040024000
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0969.0069.0069.0069.001006900
2009-02-0670.0070.0070.0070.001007000
2009-02-0500
2009-02-0462.0062.0062.0062.001006200
2009-02-0300
2009-02-0259.0059.0059.0059.001005900
2009-01-3065.0065.0065.0065.001006500
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1962.0062.0062.0062.001006200
2009-01-1664.0064.0064.0064.001006400
2009-01-1563.0063.0063.0063.0020012600
2009-01-1400
2009-01-1360.0060.0060.0060.0020012000
2009-01-0968.0068.0068.0068.0020013600
2009-01-0800
2009-01-0759.0059.0059.0059.0020011800
2009-01-0600
2009-01-0569.0069.0069.0069.0020013800
2008-12-3000
2008-12-2966.0066.0066.0066.00120079200
2008-12-2670.0070.0070.0070.0020014000
2008-12-2500
2008-12-2400
2008-12-2267.0067.0067.0067.001006700
2008-12-1972.0072.0072.0072.001007200
2008-12-1870.0070.0070.0070.0020014000
2008-12-1780.0080.0080.0080.0020016000
2008-12-1600
2008-12-1561.0061.0061.0061.0020012200
2008-12-1200
2008-12-1170.0070.0070.0070.0020014000
2008-12-1000
2008-12-0900
2008-12-0862.0062.0062.0062.0020012400
2008-12-0568.0068.0068.0068.0020013600
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0162.0062.0062.0062.0020012400
2008-11-2870.0070.0070.0070.0020014000
2008-11-2700
2008-11-2600
2008-11-2564.0064.0064.0064.001006400
2008-11-2100
2008-11-2067.0067.0065.0065.0020013200
2008-11-1900
2008-11-1800
2008-11-1766.0066.0066.0066.0020013200
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1168.0068.0068.0068.001006800
2008-11-1068.0068.0068.0068.0020013600
2008-11-0770.0070.0070.0070.0020014000
2008-11-0600
2008-11-0500
2008-11-0470.0070.0070.0070.0030021000
2008-10-3173.0073.0073.0073.0020014600
2008-10-3071.0071.0071.0071.0020014200
2008-10-2900
2008-10-2800
2008-10-2762.0062.0062.0062.0020012400
2008-10-2400
2008-10-2366.0066.0066.0066.001006600
2008-10-2273.0073.0073.0073.0020014600
2008-10-2100
2008-10-2068.0068.0068.0068.001006800
2008-10-1775.0075.0070.0070.0040028500
2008-10-1600
2008-10-1500
2008-10-1466.0066.0066.0066.0030019800
2008-10-1065.0065.0061.0061.0030019100
2008-10-0900
2008-10-0875.0075.0075.0075.001007500
2008-10-0771.0071.0071.0071.0020014200
2008-10-0676.0076.0076.0076.0020015200
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3081.0081.0081.0081.0050040500
2008-09-2979.0079.0079.0079.001007900
2008-09-2600
2008-09-2590.0090.0090.0090.001009000
2008-09-2480.0080.0080.0080.0020016000
2008-09-2290.0090.0090.0090.0020018000
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1675.0075.0075.0075.0020015000
2008-09-1288.0088.0088.0088.0020017600
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0882.0082.0082.0082.0020016400

   ※ 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