[9152 東証2部] 関西船 日足 時系列データ

[9152 東証2部] 関西船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-1561.0062.0061.0061.0027300016853000
2009-09-1461.0062.0061.0061.0018750011557500
2009-09-1161.0062.0061.0062.00449002739000
2009-09-1061.0062.0061.0062.00327001995300
2009-09-0961.0062.0061.0061.00375002288000
2009-09-0861.0061.0061.0061.00283001726300
2009-09-0761.0061.0061.0061.00468002854800
2009-09-0461.0061.0061.0061.001150007015000
2009-09-0361.0061.0061.0061.00255001555500
2009-09-0261.0062.0061.0061.00492003001300
2009-09-0161.0061.0061.0061.00608003708800
2009-08-3161.0061.0061.0061.00409002494900
2009-08-2861.0062.0061.0061.00888005416900
2009-08-2761.0062.0061.0061.00701004279500
2009-08-2661.0062.0061.0061.00772004710200
2009-08-2561.0062.0061.0061.001021006238700
2009-08-2461.0062.0061.0061.001534009357800
2009-08-2161.0062.0061.0061.0030040018425800
2009-08-2062.0062.0061.0061.0019980012352700
2009-08-1961.0062.0061.0062.0026240016265100
2009-08-1860.0061.0060.0061.00308001858200
2009-08-1760.0061.0060.0060.0011600696100
2009-08-1461.0062.0060.0061.00193001180000
2009-08-1361.0061.0060.0061.0014500883400
2009-08-1260.0061.0060.0060.00238001441300
2009-08-1161.0061.0060.0060.008300503100
2009-08-1060.0061.0060.0061.00262001590700
2009-08-0761.0062.0060.0061.00362002207800
2009-08-0661.0062.0061.0061.00802004892500
2009-08-0561.0062.0061.0062.003900238000
2009-08-0462.0062.0061.0062.00185001137000
2009-08-0361.0062.0061.0061.00188001146900
2009-07-3162.0062.0061.0061.0010900666600
2009-07-3062.0062.0061.0061.00329002029900
2009-07-2961.0061.0061.0061.00300001830000
2009-07-2861.0061.0061.0061.008900542900
2009-07-2761.0062.0061.0061.009800598500
2009-07-2461.0062.0060.0061.00178001088900
2009-07-2361.0061.0060.0061.009800595600
2009-07-2261.0062.0060.0062.007100435900
2009-07-2160.0061.0060.0061.00274001663000
2009-07-1761.0061.0060.0061.0012600765400
2009-07-1661.0061.0060.0060.006500394600
2009-07-1560.0062.0060.0061.0011700709800
2009-07-1461.0061.0060.0061.0016000964600
2009-07-1361.0061.0060.0060.00200001213600
2009-07-1062.0062.0061.0061.004300264600
2009-07-0961.0062.0060.0060.00664004045300
2009-07-0861.0062.0061.0061.00322001964400
2009-07-0761.0062.0061.0061.0015900970300
2009-07-0662.0062.0061.0061.00341002083300
2009-07-0361.0062.0061.0061.00420002576000
2009-07-0261.0062.0061.0062.00245001495500
2009-07-0161.0062.0061.0061.00368002244900
2009-06-3061.0062.0061.0061.00308001881300
2009-06-2962.0062.0061.0061.00362002209600
2009-06-2662.0062.0061.0061.00283001739000
2009-06-2561.0062.0061.0061.0014100861500
2009-06-2461.0062.0061.0061.00194001183900
2009-06-2362.0062.0061.0061.00225001388700
2009-06-2261.0062.0061.0061.00165001009700
2009-06-1961.0062.0061.0062.00214001314000
2009-06-1862.0062.0061.0061.00246001513900
2009-06-1761.0062.0061.0061.00476002906900
2009-06-1662.0062.0061.0062.00684004179300
2009-06-1563.0063.0061.0061.00820005092700
2009-06-1262.0066.0061.0062.0028930018222900
2009-06-1161.0062.0061.0062.00554003412000
2009-06-1062.0062.0061.0061.00564003477500
2009-06-0961.0061.0060.0061.00416002529200
2009-06-0861.0062.0060.0061.00370002253200
2009-06-0561.0062.0060.0061.00318001937300
2009-06-0462.0062.0060.0061.0019220011744700
2009-06-0362.0063.0061.0061.001409008654300
2009-06-0266.0067.0061.0061.0043100027103400
2009-06-0161.0086.0061.0066.001492600102675100
2009-05-2962.0062.0061.0061.00389002383400
2009-05-2861.0062.0060.0061.00792004874900
2009-05-2761.0061.0060.0060.00173001045700
2009-05-2660.0061.0060.0061.00287001740700
2009-05-2562.0062.0060.0060.00421002568000
2009-05-2262.0062.0061.0061.00284001739300
2009-05-2161.0062.0061.0062.00268001635200
2009-05-2061.0062.0061.0061.00286001763400
2009-05-1962.0062.0061.0062.0013800851600
2009-05-1861.0062.0061.0061.00501003088700
2009-05-1561.0062.0061.0062.00325001985900
2009-05-1462.0062.0061.0061.0014000858200
2009-05-1361.0062.0061.0061.00378002307000
2009-05-1261.0062.0061.0061.008700532800
2009-05-1161.0062.0061.0061.00514003136700
2009-05-0861.0062.0061.0062.00370002269500
2009-05-0761.0062.0061.0061.00442002702600
2009-05-0161.0061.0061.0061.00223001360300
2009-04-3060.0061.0060.0061.00322001946300
2009-04-2860.0062.0060.0062.00719004360400
2009-04-2760.0061.0060.0060.001352008117300
2009-04-2461.0061.0060.0060.0022190013436100
2009-04-2360.0061.0060.0061.001586009591400
2009-04-2262.0063.0062.0062.0022670014063000
2009-04-2162.0063.0062.0062.0016580010328700
2009-04-2062.0063.0062.0062.001169007250800
2009-04-1762.0063.0062.0063.0018230011307300
2009-04-1662.0063.0062.0062.0017230010687600
2009-04-1562.0063.0062.0062.0022560014007200
2009-04-1462.0063.0062.0062.0026210016257200
2009-04-1362.0063.0062.0062.001560009677000
2009-04-1063.0063.0062.0062.0026960016787300
2009-04-0962.0063.0062.0062.0018530011499700
2009-04-0862.0063.0062.0062.0022780014125700
2009-04-0763.0063.0062.0062.0023470014644500
2009-04-0662.0063.0062.0062.0028750017825600
2009-04-0362.0063.0062.0062.0033860020993600
2009-04-0262.0063.0062.0062.0027960017337400
2009-04-0162.0063.0062.0063.0032260020005700
2009-03-3162.0063.0062.0062.0055160034210300
2009-03-3062.0063.0062.0062.0071330044228200
2009-03-2762.0063.0062.0062.0036530022650700
2009-03-2662.0063.0062.0062.0034720021565100
2009-03-2562.0063.0062.0062.0040660025217200
2009-03-2462.0063.0062.0062.0054340033695300
2009-03-2362.0063.0062.0062.0092840057584200
2009-03-1962.0063.0062.0062.00152880095031600
2009-03-1860.0060.0058.0058.00304001803400
2009-03-1760.0060.0059.0059.00284001689600
2009-03-1660.0060.0058.0059.00182001077700
2009-03-1358.0059.0058.0058.0011700680000
2009-03-1258.0059.0058.0058.008900521700
2009-03-1157.0059.0057.0059.00304001776600
2009-03-1057.0058.0057.0057.0012500721300
2009-03-0959.0059.0057.0058.00276001598100
2009-03-0660.0060.0058.0058.00486002842200
2009-03-0559.0061.0059.0059.001043006215300
2009-03-0459.0060.0059.0060.00245001450900
2009-03-0360.0060.0059.0059.00215001271500
2009-03-0260.0060.0059.0060.00245001453800
2009-02-2761.0061.0059.0059.00540003207700
2009-02-2660.0061.0059.0061.00552003338600
2009-02-2561.0061.0059.0061.00869005219700
2009-02-2461.0061.0059.0060.00649003916700
2009-02-2363.0064.0060.0061.0020760012790100
2009-02-2067.0075.0062.0065.001786000122041600
2009-02-1960.0061.0059.0060.00560003375100
2009-02-1859.0061.0059.0061.00588003498100
2009-02-1760.0061.0059.0059.00358002146300
2009-02-1659.0061.0059.0060.00415002489400
2009-02-1363.0063.0059.0059.001116006758700
2009-02-1264.0064.0061.0062.00733004559200
2009-02-1067.0068.0064.0065.00647004226300
2009-02-0971.0073.0066.0068.0016530011410800
2009-02-0672.0083.0066.0069.001680900124468700
2009-02-0562.0077.0062.0068.00120360084124000
2009-02-0462.0062.0060.0060.008800534900
2009-02-0361.0062.0061.0062.00217001336100
2009-02-0261.0062.0060.0061.00253001552400
2009-01-3061.0061.0060.0060.00267001603700
2009-01-2962.0063.0060.0060.00306001891300
2009-01-2861.0062.0061.0061.0011100679700
2009-01-2760.0063.0060.0063.00358002195000
2009-01-2661.0061.0060.0060.00302001830600
2009-01-2362.0063.0061.0062.006500402900
2009-01-2262.0062.0061.0062.009200568600
2009-01-2161.0062.0061.0062.0015600953500
2009-01-2064.0064.0062.0063.0012900806700
2009-01-1964.0065.0063.0064.0011700748400
2009-01-1662.0064.0062.0064.00182001161400
2009-01-1562.0063.0062.0062.00297001844000
2009-01-1464.0064.0063.0064.004400278100
2009-01-1364.0064.0063.0063.00256001618200
2009-01-0963.0065.0063.0064.00295001874000
2009-01-0865.0065.0063.0064.0013900898700
2009-01-0764.0065.0063.0064.0014700939600
2009-01-0665.0065.0063.0063.00478003041300
2009-01-0566.0066.0063.0064.00429002759800
2008-12-3064.0065.0064.0064.0014100909100
2008-12-2966.0067.0063.0063.001212007971800
2008-12-2667.0069.0066.0067.001222008199700
2008-12-2567.0069.0066.0066.00508003411400
2008-12-2471.0072.0069.0072.00360002547500
2008-12-2269.0070.0069.0070.00345002401000
2008-12-1971.0073.0068.0070.00324002264000
2008-12-1872.0074.0067.0072.00677004750800
2008-12-1777.0077.0072.0072.001015007579600
2008-12-1666.0083.0065.0070.0046960034247300
2008-12-1566.0067.0065.0065.00307002015900
2008-12-1266.0066.0065.0065.00178001164000
2008-12-1166.0066.0064.0065.00286001854300
2008-12-1065.0068.0065.0065.00951006344600
2008-12-0965.0066.0065.0065.0011200732100
2008-12-0866.0066.0064.0065.0011100719100
2008-12-0562.0065.0062.0065.0012600789600
2008-12-0464.0065.0063.0063.00544003466400
2008-12-0365.0066.0064.0064.00337002190500
2008-12-0266.0066.0065.0065.004600300700
2008-12-0167.0067.0065.0065.0012900847700
2008-11-2866.0066.0065.0066.006400420900
2008-11-2765.0066.0065.0066.00197001282900
2008-11-2667.0067.0065.0065.009200603500
2008-11-2566.0067.0065.0066.00169001114100
2008-11-2164.0065.0064.0064.004500290400
2008-11-2067.0067.0064.0064.00293001901800
2008-11-1967.0068.0066.0067.0010200677600
2008-11-1868.0068.0066.0067.006800457100
2008-11-1766.0067.0065.0067.0013100861400
2008-11-1467.0068.0066.0066.00364002418400
2008-11-1367.0068.0066.0066.00166001112800
2008-11-1268.0069.0066.0067.00171001159900
2008-11-1168.0069.0066.0069.00202001365500
2008-11-1068.0070.0068.0069.004900338200
2008-11-0769.0069.0067.0069.00317002165700
2008-11-0671.0071.0069.0070.00397002791000
2008-11-0570.0071.0069.0071.00356002500200
2008-11-0470.0070.0068.0069.0014200986100
2008-10-3168.0068.0067.0068.00276001863700
2008-10-3066.0069.0066.0068.00238001606600
2008-10-2967.0069.0065.0066.00302002009500
2008-10-2864.0067.0064.0065.00440002875400
2008-10-2766.0067.0059.0064.00660004179400
2008-10-2465.0067.0065.0065.00209001367600
2008-10-2368.0068.0065.0067.00316002109400
2008-10-2270.0070.0067.0068.00207001409300
2008-10-2170.0071.0068.0068.00328002256400
2008-10-2072.0072.0068.0069.00160001106300
2008-10-1771.0071.0068.0070.00272001882600
2008-10-1668.0070.0066.0070.00308002096500
2008-10-1572.0073.0070.0072.00337002411200
2008-10-1470.0076.0068.0071.001237008834800
2008-10-1065.0065.0060.0065.00691004297300
2008-10-0963.0066.0062.0065.00322002065100
2008-10-0868.0068.0062.0065.00562003663600
2008-10-0760.0070.0060.0070.00713004518700
2008-10-0677.0078.0070.0072.001000007449800
2008-10-0379.0079.0077.0078.00253001965700
2008-10-0277.0079.0077.0077.00206001597300
2008-10-0180.0080.0077.0078.00231001816700
2008-09-3079.0080.0077.0079.00806006321600
2008-09-2981.0082.0081.0081.00150001220400
2008-09-2683.0083.0081.0082.00237001952700
2008-09-2584.0085.0083.0084.009300785600
2008-09-2483.0085.0083.0084.00163001359500
2008-09-2284.0085.0083.0085.00424003582600
2008-09-1983.0086.0082.0083.00412003459800
2008-09-1879.0087.0079.0080.0013710011253000
2008-09-1777.0082.0077.0080.00454003584900
2008-09-1675.0085.0075.0076.00757005972200
2008-09-1286.0086.0085.0085.0010600903600
2008-09-1186.0087.0085.0086.00195001666100
2008-09-1085.0085.0083.0084.0011100930300
2008-09-0985.0086.0084.0086.00125001059000
2008-09-0883.0086.0083.0086.00359003026500

   ※ 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