[9173 東証2部] 東海汽船 日足 時系列データ

[9173 東証2部] 東海汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09206.00206.00205.00205.00130002677000
2016-12-08205.00206.00205.00205.00160003282000
2016-12-07205.00205.00204.00204.00140002867000
2016-12-06204.00205.00204.00204.00120002455000
2016-12-05203.00204.00203.00204.00150003046000
2016-12-02204.00204.00202.00202.00150003041000
2016-12-01203.00204.00203.00203.00160003256000
2016-11-30203.00204.00203.00203.0060001219000
2016-11-29203.00203.00203.00203.003000609000
2016-11-28203.00203.00202.00203.00110002231000
2016-11-25202.00203.00202.00203.0070001416000
2016-11-24201.00202.00201.00202.00200004035000
2016-11-22202.00202.00201.00201.0050001007000
2016-11-21202.00202.00201.00201.0050001006000
2016-11-18202.00202.00201.00202.00110002216000
2016-11-1700
2016-11-1600
2016-11-15201.00201.00201.00201.002000402000
2016-11-14202.00202.00202.00202.0050001010000
2016-11-11200.00202.00199.00202.0070001401000
2016-11-10200.00202.00200.00202.0060001203000
2016-11-09201.00202.00195.00197.00470009305000
2016-11-08199.00200.00199.00200.005000999000
2016-11-07201.00201.00199.00199.00140002802000
2016-11-04201.00201.00201.00201.004000804000
2016-11-02201.00201.00201.00201.0050001005000
2016-11-01202.00202.00202.00202.003000606000
2016-10-31202.00203.00200.00201.00120002417000
2016-10-28201.00202.00201.00202.0060001208000
2016-10-27200.00201.00200.00201.00160003203000
2016-10-26202.00202.00201.00201.00110002218000
2016-10-25202.00203.00202.00203.003000607000
2016-10-24203.00203.00202.00202.0070001417000
2016-10-21203.00203.00202.00203.00100002023000
2016-10-20204.00204.00203.00203.004000814000
2016-10-19203.00203.00203.00203.004000812000
2016-10-1800
2016-10-17203.00203.00203.00203.0050001015000
2016-10-14203.00203.00203.00203.0080001624000
2016-10-13203.00204.00203.00204.00150003049000
2016-10-1200
2016-10-11202.00202.00202.00202.00150003030000
2016-10-07201.00202.00201.00202.004000806000
2016-10-06201.00201.00201.00201.0070001407000
2016-10-05200.00201.00200.00201.00100002002000
2016-10-04200.00202.00200.00200.00230004613000
2016-10-03200.00201.00200.00200.00180003612000
2016-09-30200.00200.00199.00200.00150002996000
2016-09-29200.00200.00200.00200.00100002000000
2016-09-28200.00200.00199.00199.0060001197000
2016-09-27199.00199.00198.00199.00170003378000
2016-09-26198.00199.00198.00199.00100001983000
2016-09-23198.00199.00198.00199.005000991000
2016-09-21197.00198.00197.00197.00180003549000
2016-09-20197.00198.00197.00198.005000988000
2016-09-16198.00198.00197.00197.00140002770000
2016-09-15198.00198.00197.00198.00110002177000
2016-09-14198.00199.00198.00199.00150002977000
2016-09-13198.00199.00198.00199.004000794000
2016-09-12198.00199.00198.00198.0060001189000
2016-09-09198.00199.00198.00199.003000596000
2016-09-0800
2016-09-07198.00198.00198.00198.00210004158000
2016-09-06199.00199.00198.00198.004000794000
2016-09-05197.00199.00197.00198.00180003572000
2016-09-02196.00197.00196.00197.0070001378000
2016-09-01197.00197.00197.00197.002000394000
2016-08-31196.00196.00196.00196.003000588000
2016-08-30196.00196.00195.00196.00230004488000
2016-08-29199.00199.00196.00196.00250004914000
2016-08-26199.00199.00199.00199.005000995000
2016-08-25197.00197.00197.00197.001000197000
2016-08-24198.00199.00198.00199.002000397000
2016-08-23195.00198.00195.00198.0070001378000
2016-08-22196.00196.00196.00196.001000196000
2016-08-19196.00196.00196.00196.003000588000
2016-08-1800
2016-08-17197.00199.00196.00196.0080001580000
2016-08-16195.00195.00195.00195.001000195000
2016-08-15195.00198.00195.00198.00100001962000
2016-08-1200
2016-08-10196.00196.00196.00196.002000392000
2016-08-0900
2016-08-08196.00196.00196.00196.001000196000
2016-08-05197.00197.00194.00195.00340006635000
2016-08-04196.00197.00196.00197.003000589000
2016-08-03196.00196.00196.00196.003000588000
2016-08-02198.00198.00198.00198.001000198000
2016-08-01199.00199.00198.00198.002000397000
2016-07-29197.00197.00196.00196.003000590000
2016-07-28198.00198.00198.00198.001000198000
2016-07-27198.00198.00198.00198.001000198000
2016-07-2600
2016-07-25200.00200.00198.00199.00180003591000
2016-07-22197.00198.00197.00198.005000986000
2016-07-21197.00198.00197.00198.004000790000
2016-07-20197.00197.00196.00196.0060001179000
2016-07-19197.00197.00196.00196.003000589000
2016-07-15197.00199.00196.00196.0090001776000
2016-07-1400
2016-07-13196.00197.00196.00197.004000785000
2016-07-12197.00198.00195.00198.00310006076000
2016-07-11200.00200.00196.00196.00100001968000
2016-07-08197.00197.00196.00196.0070001378000
2016-07-07198.00199.00197.00197.0070001384000
2016-07-06199.00199.00198.00198.005000993000
2016-07-05197.00199.00197.00199.005000991000
2016-07-04196.00199.00196.00197.0060001185000
2016-07-01199.00199.00196.00196.0060001187000
2016-06-30196.00198.00196.00198.0090001773000
2016-06-29197.00197.00196.00196.0070001376000
2016-06-28197.00198.00191.00197.00360007016000
2016-06-27195.00205.00195.00204.006400012749000
2016-06-24203.00205.00201.00203.00320006501000
2016-06-23205.00205.00203.00203.00130002653000
2016-06-22205.00205.00204.00205.0080001637000
2016-06-21202.00204.00202.00204.003000610000
2016-06-20204.00205.00204.00205.0060001225000
2016-06-17202.00204.00202.00203.0070001423000
2016-06-16203.00204.00201.00204.00110002227000
2016-06-15202.00203.00202.00203.0070001416000
2016-06-14202.00203.00202.00202.00170003435000
2016-06-13204.00204.00203.00203.0080001629000
2016-06-10205.00205.00204.00205.0070001431000
2016-06-09205.00205.00203.00205.00130002661000
2016-06-08204.00205.00203.00205.0070001429000
2016-06-07204.00205.00204.00205.003000613000
2016-06-06204.00205.00204.00205.0050001021000
2016-06-03203.00204.00203.00204.003000611000
2016-06-02202.00205.00202.00205.0090001832000
2016-06-01205.00205.00202.00202.00150003052000
2016-05-31205.00205.00204.00204.0070001434000
2016-05-30204.00205.00204.00204.00190003882000
2016-05-27203.00204.00203.00204.0050001019000
2016-05-26204.00205.00203.00203.0070001424000
2016-05-25203.00204.00203.00204.004000814000
2016-05-24204.00205.00203.00203.00240004889000
2016-05-23201.00203.00201.00203.00200004040000
2016-05-20201.00201.00201.00201.002000402000
2016-05-19201.00201.00201.00201.004000804000
2016-05-1800
2016-05-17200.00200.00200.00200.004000800000
2016-05-16200.00201.00200.00200.0070001401000
2016-05-13200.00200.00199.00200.0070001397000
2016-05-12200.00200.00200.00200.003000600000
2016-05-11200.00200.00200.00200.0050001000000
2016-05-10199.00199.00199.00199.002000398000
2016-05-09199.00200.00199.00199.005000996000
2016-05-06200.00200.00198.00198.0070001394000
2016-05-02197.00199.00197.00199.0090001778000
2016-04-28199.00199.00198.00198.0070001391000
2016-04-27200.00200.00197.00199.003000596000
2016-04-26197.00198.00197.00198.002000395000
2016-04-25200.00200.00198.00198.003000598000
2016-04-22198.00199.00196.00198.005000989000
2016-04-21198.00198.00196.00196.00110002173000
2016-04-20197.00200.00197.00200.0070001387000
2016-04-19196.00197.00196.00197.002000393000
2016-04-18196.00196.00195.00195.003000587000
2016-04-15197.00199.00197.00199.002000396000
2016-04-14198.00198.00198.00198.0080001584000
2016-04-13195.00197.00195.00197.0090001765000
2016-04-12196.00196.00195.00195.004000781000
2016-04-11194.00195.00194.00195.004000777000
2016-04-08194.00196.00194.00194.003000584000
2016-04-07196.00196.00194.00194.005000976000
2016-04-06193.00194.00193.00194.004000775000
2016-04-05194.00196.00193.00195.0070001361000
2016-04-04195.00195.00194.00194.002000389000
2016-04-01195.00197.00194.00194.0070001367000
2016-03-31197.00197.00197.00197.001000197000
2016-03-30196.00196.00195.00195.0060001174000
2016-03-29196.00196.00195.00195.0080001565000
2016-03-28195.00196.00195.00196.004000783000
2016-03-25196.00196.00195.00195.003000587000
2016-03-24197.00197.00197.00197.002000394000
2016-03-23197.00197.00197.00197.0070001379000
2016-03-22195.00195.00195.00195.005000975000
2016-03-18197.00197.00196.00196.002000393000
2016-03-17197.00197.00197.00197.004000788000
2016-03-16197.00197.00196.00196.0060001179000
2016-03-15196.00196.00196.00196.001000196000
2016-03-14196.00196.00196.00196.001000196000
2016-03-11195.00195.00195.00195.002000390000
2016-03-10194.00195.00194.00195.004000779000
2016-03-09194.00194.00194.00194.002000388000
2016-03-08195.00195.00193.00193.0070001359000
2016-03-07195.00195.00194.00194.005000974000
2016-03-04195.00195.00195.00195.001000195000
2016-03-03195.00195.00195.00195.001000195000
2016-03-02195.00195.00193.00193.00100001942000
2016-03-01194.00195.00194.00195.0070001362000
2016-02-29192.00194.00192.00194.005000966000
2016-02-26192.00192.00192.00192.002000384000
2016-02-25189.00189.00189.00189.001000189000
2016-02-24189.00191.00188.00191.004000757000
2016-02-23190.00192.00190.00191.0070001335000
2016-02-22188.00189.00188.00188.0070001317000
2016-02-19187.00188.00187.00188.0060001123000
2016-02-18192.00193.00190.00190.0060001151000
2016-02-17190.00190.00188.00188.0060001133000
2016-02-16192.00193.00192.00193.003000577000
2016-02-15189.00191.00189.00189.00100001892000
2016-02-12191.00193.00187.00187.00360006847000
2016-02-10193.00195.00193.00193.00150002906000
2016-02-09194.00194.00193.00193.0090001745000
2016-02-08195.00196.00195.00195.004000781000
2016-02-05197.00197.00195.00195.0070001367000
2016-02-04197.00197.00197.00197.001000197000
2016-02-03195.00197.00194.00196.0070001367000
2016-02-02196.00196.00196.00196.004000784000
2016-02-01196.00196.00195.00195.0070001371000
2016-01-29195.00196.00195.00195.005000976000
2016-01-28194.00195.00194.00194.0060001165000
2016-01-27194.00194.00194.00194.004000776000
2016-01-26195.00195.00194.00194.0070001363000
2016-01-2500
2016-01-22192.00196.00192.00196.00220004253000
2016-01-21193.00197.00193.00194.00240004663000
2016-01-20195.00195.00194.00194.0070001362000
2016-01-19195.00196.00195.00195.0070001367000
2016-01-18195.00197.00194.00196.0060001173000
2016-01-15196.00198.00195.00195.00140002738000
2016-01-14196.00197.00195.00196.0090001766000
2016-01-13196.00198.00196.00197.00120002362000
2016-01-12199.00200.00196.00196.00220004366000
2016-01-0800
2016-01-07200.00200.00197.00199.00160003166000
2016-01-06197.00200.00197.00200.0080001585000
2016-01-05201.00201.00199.00200.0060001200000
2016-01-04198.00201.00197.00201.00190003783000
2015-12-30200.00200.00198.00200.0090001797000
2015-12-29198.00200.00198.00200.00100001992000
2015-12-28195.00200.00195.00198.006200012221000
2015-12-25205.00206.00204.00206.00470009645000
2015-12-24203.00205.00203.00204.00350007147000
2015-12-22203.00205.00202.00203.00170003462000
2015-12-21203.00203.00202.00203.00280005675000
2015-12-18203.00204.00202.00204.00180003647000
2015-12-17203.00204.00203.00203.00260005292000
2015-12-16203.00203.00202.00202.00190003846000
2015-12-15203.00203.00202.00203.0080001621000
2015-12-14202.00203.00202.00203.00190003842000
2015-12-11202.00204.00202.00204.00150003041000
2015-12-10202.00203.00202.00203.004000811000
2015-12-09202.00203.00202.00203.0080001621000
2015-12-08203.00203.00202.00203.00200004053000
2015-12-07202.00204.00202.00203.00230004662000
2015-12-04204.00204.00202.00203.006100012391000
2015-12-03204.00205.00204.00204.0070001430000

   ※ 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