[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 
2017-05-23458.00458.00458.00458.001000458000
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
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

   ※ 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