[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 
2017-01-20403.00403.00397.00399.0050002005000
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
2016-10-1800
2016-10-17319.00319.00319.00319.002000638000
2016-10-14311.00311.00311.00311.001000311000
2016-10-13317.00319.00311.00311.0040001265000
2016-10-1200
2016-10-11314.00315.00314.00315.0070002203000
2016-10-0700
2016-10-0600
2016-10-05314.00314.00314.00314.002000628000
2016-10-0400
2016-10-03307.00314.00307.00314.003000928000
2016-09-3000
2016-09-2900
2016-09-28306.00306.00306.00306.001000306000
2016-09-27305.00305.00305.00305.003000915000
2016-09-26313.00313.00313.00313.001000313000
2016-09-23305.00305.00305.00305.0040001220000
2016-09-21307.00310.00307.00310.0060001846000
2016-09-2000
2016-09-16305.00307.00305.00307.003000919000
2016-09-15304.00316.00304.00316.003000930000
2016-09-14313.00313.00312.00312.0050001562000
2016-09-1300
2016-09-12305.00305.00305.00305.001000305000
2016-09-09312.00312.00312.00312.002000624000
2016-09-08314.00314.00314.00314.001000314000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29308.00308.00308.00308.001000308000
2016-08-26307.00307.00307.00307.001000307000
2016-08-2500
2016-08-24300.00300.00300.00300.0050001500000
2016-08-2300
2016-08-22300.00300.00300.00300.002000600000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16306.00306.00306.00306.001000306000
2016-08-1500
2016-08-1200
2016-08-10301.00307.00301.00307.0060001819000
2016-08-09312.00312.00303.00303.0060001831000
2016-08-08315.00315.00315.00315.003000945000
2016-08-05302.00312.00302.00307.00120003723000
2016-08-04300.00300.00300.00300.001000300000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29300.00308.00300.00308.002000608000
2016-07-28301.00308.00300.00308.003000909000
2016-07-2700
2016-07-26311.00311.00311.00311.001000311000
2016-07-25312.00312.00312.00312.002000624000
2016-07-22312.00312.00312.00312.003000936000
2016-07-21307.00310.00307.00310.002000617000
2016-07-2000
2016-07-1900
2016-07-15301.00306.00301.00306.002000607000
2016-07-14306.00306.00306.00306.001000306000
2016-07-13306.00306.00306.00306.001000306000
2016-07-12306.00306.00306.00306.001000306000
2016-07-11302.00310.00287.00310.00120003562000
2016-07-08290.00298.00290.00298.002000588000
2016-07-0700
2016-07-0600
2016-07-05298.00298.00298.00298.001000298000
2016-07-04300.00300.00300.00300.001000300000
2016-07-01299.00299.00299.00299.002000598000
2016-06-30294.00294.00294.00294.003000882000
2016-06-29293.00293.00293.00293.001000293000
2016-06-28290.00290.00290.00290.001000290000
2016-06-2700
2016-06-24291.00291.00285.00285.003000866000
2016-06-2300
2016-06-22290.00290.00290.00290.001000290000
2016-06-21290.00290.00283.00283.002000573000
2016-06-20289.00289.00289.00289.001000289000
2016-06-1700
2016-06-16282.00282.00281.00281.003000844000
2016-06-1500
2016-06-14283.00289.00283.00288.0040001144000
2016-06-13292.00292.00289.00290.0050001452000
2016-06-1000
2016-06-09298.00298.00298.00298.001000298000
2016-06-08295.00295.00295.00295.002000590000
2016-06-07288.00288.00288.00288.001000288000
2016-06-0600
2016-06-03288.00295.00288.00295.003000876000
2016-06-0200
2016-06-01288.00288.00288.00288.001000288000
2016-05-3100
2016-05-30290.00290.00290.00290.001000290000
2016-05-2700
2016-05-26293.00294.00290.00293.0060001754000
2016-05-25295.00295.00293.00293.002000588000
2016-05-24285.00293.00285.00293.002000578000
2016-05-23290.00290.00290.00290.002000580000
2016-05-20285.00290.00284.00290.003000859000
2016-05-1900
2016-05-18290.00290.00290.00290.001000290000
2016-05-17290.00290.00290.00290.001000290000
2016-05-16293.00293.00288.00288.0050001460000
2016-05-13276.00293.00276.00293.0060001716000
2016-05-12278.00278.00277.00277.0050001389000
2016-05-1100
2016-05-10277.00281.00277.00281.00120003336000
2016-05-09278.00279.00277.00279.0040001112000
2016-05-0600
2016-05-02276.00279.00274.00279.00110003044000
2016-04-28290.00290.00278.00280.00260007373000
2016-04-27296.00296.00287.00289.00180005246000
2016-04-26302.00302.00293.00294.0080002360000
2016-04-25304.00304.00304.00304.001000304000
2016-04-22298.00298.00298.00298.001000298000
2016-04-21292.00297.00292.00297.00170004979000
2016-04-20304.00304.00302.00302.002000606000
2016-04-19296.00300.00296.00300.0080002391000
2016-04-18296.00296.00296.00296.001000296000
2016-04-1500
2016-04-14295.00300.00289.00289.0050001474000
2016-04-13287.00287.00287.00287.001000287000
2016-04-12286.00287.00286.00286.003000859000
2016-04-11290.00290.00290.00290.002000580000
2016-04-08286.00294.00286.00294.0090002582000
2016-04-07294.00294.00294.00294.001000294000
2016-04-06286.00286.00286.00286.001000286000
2016-04-05292.00292.00292.00292.001000292000
2016-04-04298.00298.00294.00294.002000592000
2016-04-01307.00307.00300.00300.003000908000
2016-03-3100
2016-03-3000
2016-03-29301.00307.00301.00307.0040001210000
2016-03-28313.00316.00310.00310.0090002819000
2016-03-25309.00309.00309.00309.002000618000
2016-03-24311.00311.00309.00309.0040001242000
2016-03-23312.00316.00312.00316.003000942000
2016-03-22310.00312.00310.00312.0040001243000
2016-03-18305.00310.00305.00310.002000615000
2016-03-17303.00308.00303.00308.002000611000
2016-03-16310.00310.00310.00310.003000930000
2016-03-15310.00310.00310.00310.001000310000
2016-03-14311.00312.00311.00312.003000934000
2016-03-11311.00311.00311.00311.003000933000
2016-03-10305.00311.00305.00311.003000923000
2016-03-09305.00305.00305.00305.001000305000
2016-03-08304.00308.00300.00305.0080002430000
2016-03-07305.00310.00305.00310.003000920000
2016-03-0400
2016-03-03298.00309.00298.00309.00110003343000
2016-03-02301.00302.00301.00302.003000904000
2016-03-01299.00301.00299.00301.0040001200000
2016-02-29298.00298.00298.00298.001000298000
2016-02-26300.00300.00300.00300.001000300000
2016-02-2500
2016-02-2400
2016-02-23301.00302.00301.00302.002000603000
2016-02-22299.00299.00297.00297.0040001192000
2016-02-19288.00288.00288.00288.001000288000
2016-02-1800
2016-02-1700
2016-02-16287.00295.00287.00295.002000582000
2016-02-15290.00290.00287.00287.0090002607000
2016-02-12288.00288.00286.00286.003000861000
2016-02-10292.00293.00288.00290.00190005523000
2016-02-09309.00309.00298.00299.00140004233000
2016-02-08310.00314.00308.00314.0050001560000
2016-02-05311.00322.00308.00308.00170005352000
2016-02-04322.00322.00311.00311.0060001881000
2016-02-0300
2016-02-02313.00323.00313.00323.0050001598000
2016-02-01316.00316.00312.00315.0060001887000
2016-01-29313.00315.00313.00315.003000941000
2016-01-28316.00324.00312.00313.00100003144000
2016-01-27317.00317.00316.00316.002000633000
2016-01-26311.00311.00311.00311.001000311000
2016-01-25304.00304.00296.00297.0070002090000
2016-01-22300.00309.00299.00304.00130003926000
2016-01-21302.00302.00298.00298.0090002694000
2016-01-20306.00313.00306.00313.0070002177000
2016-01-19302.00306.00302.00306.0060001829000
2016-01-18304.00304.00300.00302.00140004229000
2016-01-15311.00311.00311.00311.001000311000
2016-01-14310.00310.00304.00310.0090002776000

   ※ 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