[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 
2017-11-222152.002160.002152.002153.008001723700
2017-11-212160.002162.002152.002152.0011002372300
2017-11-202160.002162.002152.002160.0013002807600
2017-11-172155.002163.002155.002163.007001512800
2017-11-162156.002166.002146.002146.0019004092400
2017-11-152173.002175.002160.002175.0028006069800
2017-11-142150.002160.002150.002160.0011002368900
2017-11-132145.002149.002142.002149.0013002787900
2017-11-102144.002144.002135.002142.0010002140900
2017-11-092131.002147.002131.002145.0021004489600
2017-11-082129.002131.002128.002131.006001277600
2017-11-072140.002140.002128.002128.006001282800
2017-11-062123.002130.002123.002130.0011002338100
2017-11-022117.002124.002117.002120.005001060600
2017-11-012118.002128.002117.002117.0010002119500
2017-10-312127.002127.002117.002118.006001273100
2017-10-302118.002119.002118.002119.005001059200
2017-10-272127.002128.002116.002118.0015003183800
2017-10-262120.002128.002113.002127.006001271800
2017-10-252124.002124.002120.002121.007001485400
2017-10-242122.002124.002120.002124.006001273000
2017-10-232113.002125.002113.002115.0016003390500
2017-10-202115.002115.002110.002110.005001055700
2017-10-192115.002116.002111.002115.0012002535700
2017-10-182113.002113.002113.002113.00100211300
2017-10-172117.002117.002115.002115.00300634700
2017-10-162115.002115.002111.002111.00400844800
2017-10-132107.002110.002107.002110.00200421700
2017-10-122108.002112.002108.002110.0015003164900
2017-10-112105.002117.002105.002110.009001898600
2017-10-102112.002118.002104.002105.0018003793200
2017-10-062117.002117.002112.002112.006001268500
2017-10-052113.002120.002113.002113.0014002961800
2017-10-042112.002112.002112.002112.00200422400
2017-10-032117.002118.002110.002112.0014002962900
2017-10-022110.002110.002102.002110.0021004430200
2017-09-292098.002098.002096.002098.005001048800
2017-09-282099.002100.002094.002094.0018003776700
2017-09-272092.002109.002092.002099.0012002517700
2017-09-262091.002095.002091.002092.00300627800
2017-09-252096.002096.002091.002091.0012002513600
2017-09-222086.002097.002086.002097.00400837300
2017-09-212085.002090.002085.002090.00400834500
2017-09-202084.002094.002084.002094.00400835600
2017-09-192088.002094.002083.002084.0026005424500
2017-09-152095.002095.002086.002095.009001880900
2017-09-142094.002095.002090.002095.00400837400
2017-09-132093.002093.002093.002093.00100209300
2017-09-122088.002094.002088.002088.008001672800
2017-09-112096.002096.002082.002088.006001252900
2017-09-082085.002097.002085.002096.0023004810500
2017-09-072099.002099.002099.002099.005001049500
2017-09-062085.002085.002084.002084.00300625400
2017-09-052084.002094.002083.002085.007001461800
2017-09-042095.002097.002084.002084.009001878700
2017-09-012097.002097.002097.002097.00200419400
2017-08-312092.002097.002092.002097.007001465700
2017-08-302084.002084.002084.002084.00400833600
2017-08-292076.002084.002076.002084.006001248400
2017-08-282075.002075.002075.002075.0012002490000
2017-08-252067.002075.002067.002075.0019003940100
2017-08-242073.002073.002066.002070.00400828200
2017-08-232072.002072.002072.002072.008001657600
2017-08-222065.002065.002065.002065.00200413000
2017-08-212063.002072.002061.002072.008001652500
2017-08-182064.002064.002062.002062.005001031500
2017-08-172070.002072.002064.002064.007001448900
2017-08-162067.002071.002065.002071.007001447400
2017-08-1500
2017-08-142068.002070.002060.002060.0015003095800
2017-08-102067.002070.002067.002070.0017003514200
2017-08-092068.002068.002067.002067.008001654200
2017-08-082066.002067.002066.002067.00400826600
2017-08-072064.002073.002061.002065.005001033600
2017-08-042064.002064.002063.002063.00200412700
2017-08-032062.002063.002062.002063.00300618800
2017-08-0200
2017-08-012068.002073.002061.002062.0011002272600
2017-07-312060.002074.002059.002060.0010002061200
2017-07-282070.002070.002059.002059.00400825800
2017-07-272058.002058.002058.002058.00300617400
2017-07-262060.002060.002060.002060.00200412000
2017-07-252054.002060.002051.002059.0014002875400
2017-07-242056.002056.002056.002056.00200411200
2017-07-212060.002069.002056.002069.0011002264500
2017-07-202062.002073.002056.002060.0011002268200
2017-07-192062.002062.002060.002060.007001442300
2017-07-182071.002071.002065.002065.009001860900
2017-07-142067.002068.002067.002068.00200413500
2017-07-132074.002074.002065.002065.007001446500
2017-07-122070.002075.002064.002064.006001242800
2017-07-112080.002080.002055.002069.0015003102300
2017-07-102068.002078.002068.002078.0014002898900
2017-07-072058.002070.002058.002068.00400825400
2017-07-062053.002054.002051.002053.007001437000
2017-07-052060.002060.002054.002054.008001644600
2017-07-042076.002076.002060.002060.00400825600
2017-07-032078.002078.002058.002058.0017003506600
2017-06-302054.002089.002054.002081.0025005164000
2017-06-292040.002085.002040.002053.0018003698500
2017-06-282086.002086.002045.002050.0041008494200
2017-06-27211.00212.00210.00210.005900012448000
2017-06-26210.00211.00210.00211.00300006314000
2017-06-23210.00211.00209.00210.00380007969000
2017-06-22210.00210.00209.00210.0090001884000
2017-06-21209.00210.00209.00210.0070001468000
2017-06-20209.00211.00208.00209.00360007524000
2017-06-19210.00210.00208.00209.00350007326000
2017-06-16211.00211.00208.00210.00200004184000
2017-06-15210.00212.00209.00210.00190003995000
2017-06-14211.00212.00209.00212.00170003571000
2017-06-13210.00211.00210.00210.0080001681000
2017-06-12211.00212.00210.00211.00300006323000
2017-06-09212.00212.00211.00212.00110002331000
2017-06-08212.00212.00212.00212.0050001060000
2017-06-07210.00211.00210.00210.00140002945000
2017-06-06210.00211.00210.00210.00100002102000
2017-06-05211.00212.00210.00212.00190004012000
2017-06-02212.00212.00211.00211.0070001481000
2017-06-01210.00212.00210.00211.0070001477000
2017-05-31211.00211.00210.00210.0070001475000
2017-05-30209.00211.00209.00211.00140002946000
2017-05-29209.00210.00209.00210.0050001049000
2017-05-26209.00209.00209.00209.0060001254000
2017-05-25209.00209.00208.00209.0080001671000
2017-05-24208.00209.00208.00209.004000834000
2017-05-23208.00209.00208.00208.0050001042000
2017-05-22209.00209.00207.00207.00160003338000
2017-05-19206.00209.00206.00208.00150003118000
2017-05-18207.00207.00206.00206.00130002686000
2017-05-17208.00208.00207.00208.0050001037000
2017-05-16208.00208.00207.00208.0050001037000
2017-05-15207.00208.00207.00207.00120002488000
2017-05-12207.00208.00207.00207.00130002696000
2017-05-11208.00208.00206.00206.005700011754000
2017-05-10207.00208.00207.00208.00140002901000
2017-05-09207.00208.00206.00207.00100002072000
2017-05-08205.00207.00205.00207.00190003912000
2017-05-02205.00207.00205.00206.004000823000
2017-05-01205.00206.00205.00205.00120002462000
2017-04-28206.00206.00205.00205.00170003496000
2017-04-27206.00206.00205.00205.0050001029000
2017-04-26207.00207.00205.00205.00230004737000
2017-04-25205.00207.00205.00205.00100002057000
2017-04-24207.00207.00207.00207.00100002070000
2017-04-21206.00208.00205.00205.00130002682000
2017-04-20205.00206.00204.00206.0070001434000
2017-04-19205.00205.00205.00205.00110002255000
2017-04-18205.00205.00203.00205.00260005309000
2017-04-17204.00205.00203.00204.00240004896000
2017-04-14204.00206.00204.00205.00120002457000
2017-04-13206.00207.00204.00205.00190003915000
2017-04-12207.00207.00203.00206.00390008008000
2017-04-11207.00244.00205.00205.0031000067074000
2017-04-10205.00210.00205.00208.00420008729000
2017-04-07205.00205.00205.00205.001000205000
2017-04-06205.00205.00203.00203.00140002852000
2017-04-05206.00207.00205.00205.00130002672000
2017-04-04206.00206.00206.00206.0060001236000
2017-04-03207.00207.00205.00207.00100002064000
2017-03-31206.00206.00205.00205.00130002669000
2017-03-30205.00206.00204.00205.00130002665000
2017-03-29204.00205.00204.00204.004000817000
2017-03-28204.00205.00203.00205.00150003064000
2017-03-27203.00204.00203.00204.00190003862000
2017-03-24204.00204.00203.00203.004000813000
2017-03-23204.00204.00202.00202.004000813000
2017-03-22202.00203.00202.00203.0060001213000
2017-03-21204.00204.00203.00204.00120002445000
2017-03-17204.00204.00204.00204.003000612000
2017-03-16203.00203.00202.00202.002000405000
2017-03-15204.00204.00203.00203.0060001222000
2017-03-14204.00204.00203.00204.0050001018000
2017-03-13204.00204.00203.00203.00100002038000
2017-03-10204.00204.00204.00204.003000612000
2017-03-09203.00204.00203.00203.0060001221000
2017-03-08203.00203.00202.00203.003000608000
2017-03-07203.00203.00202.00203.0050001013000
2017-03-06203.00203.00203.00203.0060001218000
2017-03-03203.00203.00201.00202.0080001616000
2017-03-02202.00202.00202.00202.003000606000
2017-03-01202.00203.00202.00202.0060001216000
2017-02-28202.00203.00202.00202.004000810000
2017-02-27202.00202.00202.00202.004000808000
2017-02-24203.00203.00202.00202.004000809000
2017-02-23202.00203.00201.00201.0090001819000
2017-02-22202.00202.00201.00201.0090001817000
2017-02-21200.00201.00200.00201.0060001202000
2017-02-20201.00201.00199.00199.00100002003000
2017-02-17201.00201.00200.00200.0080001605000
2017-02-16201.00201.00201.00201.003000603000
2017-02-15200.00200.00200.00200.00100002000000
2017-02-14201.00201.00201.00201.003000603000
2017-02-13202.00202.00199.00200.00170003406000
2017-02-10201.00201.00200.00200.0070001404000
2017-02-09200.00201.00200.00201.003000601000
2017-02-08200.00200.00200.00200.003000600000
2017-02-07202.00202.00202.00202.001000202000
2017-02-06201.00201.00199.00201.0060001204000
2017-02-03199.00199.00199.00199.002000398000
2017-02-02200.00200.00199.00199.002000399000
2017-02-01201.00201.00199.00200.0060001199000
2017-01-31201.00201.00200.00200.0050001003000
2017-01-30200.00200.00200.00200.0060001200000
2017-01-27200.00200.00200.00200.0060001200000
2017-01-26200.00200.00200.00200.002000400000
2017-01-25200.00200.00200.00200.0050001000000
2017-01-24200.00200.00200.00200.001000200000
2017-01-2300
2017-01-20200.00201.00200.00200.00110002201000
2017-01-19199.00199.00199.00199.003000597000
2017-01-18200.00200.00200.00200.003000600000
2017-01-17200.00200.00199.00199.002000399000
2017-01-16200.00200.00199.00200.0070001398000
2017-01-13200.00200.00199.00200.00150002998000
2017-01-12201.00201.00200.00201.00140002802000
2017-01-11200.00201.00200.00200.00100002003000
2017-01-10202.00202.00200.00200.003000604000
2017-01-06200.00200.00200.00200.0060001200000
2017-01-05200.00201.00199.00199.00150003000000
2017-01-04199.00200.00199.00200.00140002791000
2016-12-30201.00201.00199.00199.00170003398000
2016-12-29200.00201.00200.00200.00140002802000
2016-12-28201.00203.00199.00200.008800017665000
2016-12-27212.00214.00211.00211.006000012732000
2016-12-26208.00210.00208.00210.00250005225000
2016-12-22208.00211.00208.00211.00270005654000
2016-12-21207.00208.00206.00208.00280005808000
2016-12-20206.00207.00205.00205.00290005971000
2016-12-19206.00206.00205.00206.0070001441000
2016-12-16206.00206.00205.00205.00130002671000
2016-12-15205.00206.00205.00206.0050001027000
2016-12-14206.00206.00206.00206.0060001236000
2016-12-13206.00206.00205.00205.00130002674000
2016-12-12206.00206.00205.00206.00110002262000
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

   ※ 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。 

Twitter