[9171 東証2部] 栗林商船 日足 時系列データ

[9171 東証2部] 栗林商船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23524.00524.00524.00524.001000524000
2017-10-20514.00514.00514.00514.0020001028000
2017-10-19529.00529.00514.00514.0040002092000
2017-10-18529.00529.00529.00529.001000529000
2017-10-17525.00525.00522.00522.0030001569000
2017-10-16520.00521.00520.00521.0040002083000
2017-10-13513.00516.00513.00516.0030001543000
2017-10-12508.00512.00507.00512.0090004590000
2017-10-11512.00512.00512.00512.001000512000
2017-10-10517.00517.00511.00511.0050002571000
2017-10-06511.00511.00511.00511.001000511000
2017-10-05506.00511.00506.00511.0030001523000
2017-10-04525.00525.00525.00525.001000525000
2017-10-03523.00531.00523.00524.00180009480000
2017-10-02518.00518.00517.00517.0030001552000
2017-09-29501.00517.00501.00517.00150007622000
2017-09-28492.00497.00490.00490.0070003457000
2017-09-2700
2017-09-26490.00490.00490.00490.001000490000
2017-09-25490.00490.00486.00486.0040001955000
2017-09-22489.00489.00486.00486.0050002439000
2017-09-21484.00487.00484.00487.002000971000
2017-09-20475.00480.00475.00480.0030001431000
2017-09-19474.00474.00474.00474.002000948000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12466.00467.00466.00467.002000933000
2017-09-11460.00465.00460.00465.0040001848000
2017-09-08466.00466.00464.00464.0050002324000
2017-09-07463.00463.00463.00463.001000463000
2017-09-06457.00463.00457.00460.00110005045000
2017-09-05466.00466.00465.00465.002000931000
2017-09-04466.00467.00466.00467.0030001400000
2017-09-01470.00474.00469.00474.0070003293000
2017-08-31470.00470.00470.00470.001000470000
2017-08-30455.00476.00455.00476.0030001407000
2017-08-29456.00456.00456.00456.0040001824000
2017-08-28464.00464.00459.00459.002000923000
2017-08-25465.00465.00465.00465.002000930000
2017-08-24457.00474.00454.00474.0080003724000
2017-08-23465.00465.00465.00465.001000465000
2017-08-22458.00465.00458.00465.0050002299000
2017-08-21460.00460.00458.00460.0070003214000
2017-08-18458.00458.00452.00452.002000910000
2017-08-1700
2017-08-1600
2017-08-15458.00458.00458.00458.001000458000
2017-08-14463.00463.00449.00458.002300010410000
2017-08-1000
2017-08-09465.00468.00465.00468.0050002333000
2017-08-08451.00460.00451.00460.00210009539000
2017-08-07454.00454.00440.00442.003100013860000
2017-08-04494.00494.00440.00440.002200010014000
2017-08-03482.00489.00482.00489.0090004366000
2017-08-02475.00478.00475.00478.002000953000
2017-08-01473.00473.00473.00473.002000946000
2017-07-31477.00477.00471.00471.0070003323000
2017-07-28480.00482.00480.00482.002000962000
2017-07-27488.00488.00480.00485.0040001941000
2017-07-26480.00488.00480.00488.0090004368000
2017-07-25474.00480.00474.00480.0040001905000
2017-07-24473.00475.00473.00475.0070003321000
2017-07-21472.00472.00462.00470.0090004194000
2017-07-20473.00473.00472.00472.002000945000
2017-07-19478.00478.00466.00474.0080003758000
2017-07-18466.00478.00466.00478.00120005705000
2017-07-14470.00472.00465.00466.00150007036000
2017-07-13459.00470.00459.00470.00120005561000
2017-07-12458.00458.00458.00458.0030001374000
2017-07-1100
2017-07-10458.00458.00458.00458.001000458000
2017-07-07458.00458.00458.00458.001000458000
2017-07-06458.00458.00453.00453.0030001369000
2017-07-05458.00458.00458.00458.0050002290000
2017-07-04458.00458.00458.00458.001000458000
2017-07-0300
2017-06-3000
2017-06-29454.00454.00454.00454.001000454000
2017-06-28453.00459.00453.00459.002000912000
2017-06-2700
2017-06-2600
2017-06-23455.00459.00453.00459.0060002729000
2017-06-22457.00457.00457.00457.002000914000
2017-06-21451.00457.00451.00457.00180008188000
2017-06-20454.00454.00443.00451.00140006321000
2017-06-19453.00457.00453.00457.0040001816000
2017-06-1600
2017-06-15455.00455.00455.00455.0070003185000
2017-06-14460.00460.00460.00460.002000920000
2017-06-13458.00458.00458.00458.001000458000
2017-06-12458.00458.00458.00458.001000458000
2017-06-09461.00461.00461.00461.001000461000
2017-06-08458.00459.00458.00458.0030001375000
2017-06-07458.00458.00458.00458.001000458000
2017-06-06455.00458.00455.00458.0040001823000
2017-06-05462.00462.00455.00455.0090004142000
2017-06-02461.00461.00460.00460.0090004145000
2017-06-01465.00470.00465.00466.0060002801000
2017-05-31459.00467.00459.00464.00180008343000
2017-05-30451.00451.00451.00451.001000451000
2017-05-2900
2017-05-26458.00458.00455.00455.002000913000
2017-05-2500
2017-05-24455.00455.00455.00455.002000910000
2017-05-23458.00458.00458.00458.001000458000
2017-05-22455.00455.00455.00455.001000455000
2017-05-19453.00453.00453.00453.0040001812000
2017-05-18453.00453.00453.00453.001000453000
2017-05-17453.00454.00453.00454.002000907000
2017-05-16449.00449.00449.00449.001000449000
2017-05-15458.00458.00442.00442.003200014381000
2017-05-12461.00470.00454.00469.00140006492000
2017-05-11460.00460.00457.00457.0050002291000
2017-05-10470.00470.00460.00460.0080003715000
2017-05-0900
2017-05-08470.00470.00468.00470.0030001408000
2017-05-02465.00465.00465.00465.0030001395000
2017-05-01464.00464.00458.00458.002000922000
2017-04-28465.00465.00465.00465.001000465000
2017-04-27462.00471.00462.00471.0040001862000
2017-04-26455.00460.00455.00456.0080003652000
2017-04-25447.00455.00447.00455.0040001807000
2017-04-24447.00451.00447.00450.00110004951000
2017-04-21450.00450.00447.00450.0040001796000
2017-04-20450.00450.00450.00450.002000900000
2017-04-19447.00459.00446.00459.0090004084000
2017-04-18446.00454.00446.00454.0050002248000
2017-04-17443.00443.00443.00443.001000443000
2017-04-14433.00444.00433.00443.0050002204000
2017-04-13449.00449.00449.00449.001000449000
2017-04-1200
2017-04-11449.00449.00449.00449.001000449000
2017-04-10438.00438.00438.00438.001000438000
2017-04-07450.00450.00442.00442.0050002229000
2017-04-06458.00458.00442.00446.00190008536000
2017-04-05458.00458.00458.00458.001000458000
2017-04-04455.00470.00455.00465.002500011596000
2017-04-03459.00459.00459.00459.002000918000
2017-03-31461.00461.00453.00459.0040001833000
2017-03-3000
2017-03-29455.00463.00455.00463.0090004119000
2017-03-28460.00463.00457.00457.00100004601000
2017-03-27466.00466.00462.00466.0040001860000
2017-03-24460.00461.00460.00461.0080003684000
2017-03-23467.00467.00464.00465.00150006994000
2017-03-22468.00468.00467.00467.0040001869000
2017-03-21461.00468.00461.00468.00150006983000
2017-03-17467.00467.00460.00460.00140006467000
2017-03-16461.00465.00461.00465.002000926000
2017-03-15468.00468.00465.00465.0040001865000
2017-03-14465.00465.00461.00461.0070003232000
2017-03-13469.00470.00466.00470.0040001871000
2017-03-10461.00473.00461.00469.003000013975000
2017-03-0900
2017-03-0800
2017-03-07458.00463.00448.00461.00100004568000
2017-03-06454.00457.00454.00457.0040001824000
2017-03-03444.00457.00444.00457.0060002697000
2017-03-02447.00447.00447.00447.002000894000
2017-03-01440.00440.00440.00440.001000440000
2017-02-28441.00441.00439.00439.0070003080000
2017-02-27449.00449.00441.00441.0050002217000
2017-02-24450.00450.00449.00449.002000899000
2017-02-23450.00450.00450.00450.001000450000
2017-02-22455.00458.00450.00450.0090004084000
2017-02-21444.00454.00444.00454.00180008063000
2017-02-20444.00444.00444.00444.0040001776000
2017-02-17445.00445.00438.00438.0040001759000
2017-02-16447.00447.00446.00446.002000893000
2017-02-15447.00447.00447.00447.0030001341000
2017-02-14435.00436.00433.00435.0090003915000
2017-02-1300
2017-02-1000
2017-02-09445.00445.00435.00443.0090003965000
2017-02-08435.00444.00435.00444.0050002186000
2017-02-07437.00440.00436.00440.0080003500000
2017-02-06447.00450.00435.00436.004700020766000
2017-02-03426.00452.00425.00440.0013600059842000
2017-02-02423.00427.00404.00422.00150006261000
2017-02-01419.00421.00419.00421.0070002941000
2017-01-31411.00417.00408.00412.00160006595000
2017-01-30406.00406.00404.00404.0030001216000
2017-01-27403.00405.00403.00403.0080003228000
2017-01-26401.00401.00400.00400.0040001603000
2017-01-25399.00401.00399.00401.0050001997000
2017-01-24402.00402.00400.00402.0040001606000
2017-01-23399.00402.00399.00402.0070002802000
2017-01-20403.00403.00397.00399.0050002005000
2017-01-19391.00397.00391.00397.0050001969000
2017-01-18403.00403.00391.00391.0030001189000
2017-01-17398.00399.00391.00393.0050001978000
2017-01-16395.00403.00395.00398.0090003585000
2017-01-13395.00395.00393.00393.0050001971000
2017-01-12397.00397.00386.00386.0060002359000
2017-01-11393.00393.00389.00389.0030001175000
2017-01-10393.00393.00390.00393.0060002347000
2017-01-06388.00393.00387.00393.0050001943000
2017-01-05394.00394.00391.00392.0040001570000
2017-01-04388.00388.00385.00385.0040001549000
2016-12-30383.00383.00383.00383.001000383000
2016-12-29379.00385.00379.00382.0040001529000
2016-12-28386.00389.00386.00389.0030001164000
2016-12-27377.00386.00377.00386.00150005666000
2016-12-26376.00378.00368.00375.003100011613000
2016-12-22394.00394.00384.00384.00100003918000
2016-12-21397.00402.00389.00390.0090003556000
2016-12-20406.00406.00387.00391.003000011866000
2016-12-19411.00418.00402.00409.003400013927000
2016-12-16418.00418.00409.00411.00170007028000
2016-12-15428.00429.00411.00415.00230009685000
2016-12-14407.00430.00407.00417.004800020148000
2016-12-13412.00412.00402.00409.003100012638000
2016-12-12402.00420.00397.00420.005700023219000
2016-12-09409.00413.00392.00397.0010600042606000
2016-12-08372.00449.00372.00449.00255000107894000
2016-12-07368.00370.00368.00369.0060002211000
2016-12-06364.00368.00355.00368.00100003611000
2016-12-05365.00365.00361.00361.0080002901000
2016-12-02371.00371.00363.00364.0090003300000
2016-12-01369.00370.00369.00370.0040001479000
2016-11-30368.00368.00368.00368.002000736000
2016-11-29360.00368.00360.00368.00130004744000
2016-11-28355.00356.00351.00356.0050001774000
2016-11-25350.00350.00348.00348.002000698000
2016-11-24353.00353.00352.00352.0040001411000
2016-11-22355.00355.00353.00353.0060002127000
2016-11-21353.00359.00353.00359.00110003913000
2016-11-18345.00358.00345.00352.00170005977000
2016-11-17344.00345.00344.00345.002000689000
2016-11-16345.00345.00344.00344.002000689000
2016-11-15346.00346.00346.00346.0060002076000
2016-11-14346.00348.00346.00348.0040001388000
2016-11-11336.00348.00336.00338.00210007146000
2016-11-10335.00335.00335.00335.001000335000
2016-11-09333.00333.00319.00319.0080002620000
2016-11-08333.00333.00333.00333.001000333000
2016-11-07331.00333.00331.00333.0060001992000
2016-11-04331.00335.00330.00330.0070002331000
2016-11-0200
2016-11-0100
2016-10-31323.00323.00323.00323.002000646000
2016-10-28325.00325.00325.00325.001000325000
2016-10-2700
2016-10-26325.00325.00325.00325.001000325000
2016-10-25325.00327.00320.00321.00100003238000
2016-10-24315.00324.00315.00324.00160005113000
2016-10-21318.00318.00313.00315.0040001261000
2016-10-20318.00318.00318.00318.0050001590000
2016-10-1900

   ※ 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