[9179 東証2部] 川崎近海汽船 日足 時系列データ

[9179 東証2部] 川崎近海汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153835.003885.003830.003885.006002315000
2017-12-143840.003840.003800.003840.0022008405500
2017-12-133860.003860.003800.003810.0013004994500
2017-12-123820.003830.003800.003810.00420016003000
2017-12-113900.003900.003820.003820.007002700000
2017-12-083890.003900.003890.003900.003001169000
2017-12-073860.003870.003850.003850.007002703000
2017-12-063860.003860.003860.003860.00100386000
2017-12-053890.003890.003850.003890.0017006599000
2017-12-043935.003935.003860.003900.0017006607000
2017-12-013840.003905.003835.003900.0011004258500
2017-11-303930.003930.003870.003885.0012004680000
2017-11-293980.004040.003930.003980.001200047708000
2017-11-283940.003980.003920.003950.00770030392500
2017-11-273800.003935.003795.003885.00750028980500
2017-11-243780.003780.003690.003780.00310011646500
2017-11-223735.003735.003675.003735.0016005953500
2017-11-213660.003750.003660.003735.0022008171500
2017-11-203660.003660.003615.003655.0021007650000
2017-11-173580.003655.003580.003650.00290010443000
2017-11-163560.003575.003550.003575.0012004271000
2017-11-153545.003565.003530.003565.00670023766000
2017-11-143550.003555.003545.003555.009003196500
2017-11-133550.003550.003550.003550.00200710000
2017-11-103550.003550.003520.003520.0028009903000
2017-11-093550.003575.003550.003550.00360012828000
2017-11-083555.003570.003525.003550.0028009937500
2017-11-073545.003555.003530.003555.00330011704000
2017-11-063550.003555.003520.003545.00380013476000
2017-11-023545.003545.003540.003545.00320011336500
2017-11-013530.003540.003520.003525.00360012706000
2017-10-313405.003570.003405.003505.001310045911000
2017-10-303410.003410.003400.003400.005001701000
2017-10-273405.003420.003380.003380.00510017263000
2017-10-2600
2017-10-253420.003420.003410.003410.0015005123000
2017-10-243400.003405.003380.003400.0023007803500
2017-10-233390.003435.003380.003405.0013004425000
2017-10-203380.003390.003380.003390.004001354000
2017-10-193390.003390.003385.003385.0011003727000
2017-10-183415.003425.003405.003405.005001707000
2017-10-1700
2017-10-163410.003425.003400.003420.0018006138500
2017-10-133410.003435.003410.003435.006002056000
2017-10-123410.003410.003410.003410.00100341000
2017-10-113420.003420.003420.003420.00100342000
2017-10-103420.003420.003420.003420.00100342000
2017-10-063405.003455.003405.003455.007002409500
2017-10-053455.003455.003405.003405.009003077000
2017-10-043440.003455.003430.003430.0016005495000
2017-10-033465.003465.003460.003460.007002424000
2017-10-023430.003450.003355.003450.0013004449000
2017-09-293400.003415.003320.003400.0025008439500
2017-09-283350.003420.003350.003385.008002699000
2017-09-273330.003355.003330.003350.0012004022500
2017-09-26344.00347.00341.00341.00110003780000
2017-09-25349.00349.00346.00346.00210007312000
2017-09-22345.00345.00344.00344.0040001377000
2017-09-21345.00345.00345.00345.0040001380000
2017-09-20345.00345.00345.00345.0030001035000
2017-09-19346.00346.00339.00346.00240008239000
2017-09-15344.00344.00343.00343.0080002747000
2017-09-14340.00345.00340.00345.00150005155000
2017-09-13338.00338.00338.00338.002000676000
2017-09-12338.00338.00338.00338.001000338000
2017-09-11339.00339.00339.00339.002000678000
2017-09-08340.00342.00334.00339.00130004384000
2017-09-07343.00343.00339.00340.0060002045000
2017-09-06337.00343.00332.00343.00250008407000
2017-09-05339.00339.00332.00336.00230007715000
2017-09-04341.00341.00337.00338.00210007113000
2017-09-01343.00343.00332.00341.004800016241000
2017-08-31349.00349.00344.00347.00200006923000
2017-08-30347.00347.00345.00345.0050001730000
2017-08-29348.00350.00341.00350.00230007963000
2017-08-28352.00352.00347.00348.00150005227000
2017-08-25352.00352.00350.00352.004500015794000
2017-08-24345.00348.00345.00347.00100003460000
2017-08-23347.00347.00347.00347.002000694000
2017-08-22347.00347.00345.00347.00110003807000
2017-08-21347.00347.00343.00346.00220007596000
2017-08-18352.00352.00348.00348.003100010841000
2017-08-17350.00354.00350.00353.006100021535000
2017-08-16350.00352.00346.00352.003500012271000
2017-08-15350.00350.00345.00346.003700012820000
2017-08-14349.00351.00340.00340.0012100042088000
2017-08-10355.00355.00345.00351.005100017814000
2017-08-09346.00358.00340.00358.006100021113000
2017-08-08344.00347.00342.00345.006000020737000
2017-08-07341.00341.00340.00341.00110003745000
2017-08-04336.00341.00336.00341.005400018321000
2017-08-03337.00342.00337.00339.00290009858000
2017-08-02339.00339.00335.00339.00180006078000
2017-08-01339.00341.00334.00340.003700012497000
2017-07-31336.00345.00331.00331.006500021939000
2017-07-28343.00346.00328.00328.003900013133000
2017-07-27341.00344.00340.00344.004800016392000
2017-07-26331.00340.00331.00340.003800012719000
2017-07-25338.00340.00329.00331.004600015458000
2017-07-24327.00330.00322.00330.004300014013000
2017-07-21318.00327.00315.00327.0020700066870000
2017-07-20309.00316.00309.00315.00300009374000
2017-07-19309.00309.00309.00309.0080002472000
2017-07-18309.00309.00307.00309.0090002779000
2017-07-14306.00309.00306.00309.00150004608000
2017-07-13307.00307.00304.00304.0070002137000
2017-07-12307.00308.00307.00307.0060001844000
2017-07-11308.00308.00307.00307.0060001844000
2017-07-10308.00309.00306.00307.00190005849000
2017-07-07304.00307.00304.00307.00100003046000
2017-07-06308.00308.00308.00308.00130004004000
2017-07-05307.00307.00306.00306.00150004604000
2017-07-04305.00306.00305.00306.0050001528000
2017-07-03303.00304.00302.00303.00140004241000
2017-06-30306.00306.00303.00303.00200006073000
2017-06-29308.00308.00306.00306.00100003069000
2017-06-28306.00306.00306.00306.0040001224000
2017-06-27307.00307.00307.00307.001000307000
2017-06-26309.00309.00308.00308.0080002467000
2017-06-23308.00309.00308.00309.00140004318000
2017-06-22305.00308.00305.00308.0050001532000
2017-06-21304.00309.00304.00306.00200006148000
2017-06-20305.00307.00305.00307.0050001527000
2017-06-19305.00309.00304.00305.00190005811000
2017-06-16303.00305.00302.00305.00240007287000
2017-06-15301.00304.00299.00301.00210006337000
2017-06-14300.00300.00298.00299.0070002094000
2017-06-13297.00302.00297.00302.0080002397000
2017-06-12296.00301.00296.00300.00110003286000
2017-06-09297.00299.00294.00294.00230006788000
2017-06-08300.00300.00298.00299.00100002987000
2017-06-07297.00299.00295.00295.00160004734000
2017-06-06300.00300.00300.00300.001000300000
2017-06-05303.00303.00297.00300.00320009598000
2017-06-02303.00304.00303.00304.0050001519000
2017-06-01301.00301.00301.00301.0050001505000
2017-05-31304.00304.00301.00301.0070002115000
2017-05-30306.00306.00306.00306.001000306000
2017-05-2900
2017-05-26307.00307.00303.00303.0090002747000
2017-05-25308.00308.00307.00308.00140004311000
2017-05-24303.00306.00303.00305.00240007311000
2017-05-23299.00304.00299.00302.00130003925000
2017-05-22299.00300.00299.00299.0040001197000
2017-05-19295.00299.00295.00299.0040001188000
2017-05-18296.00296.00293.00295.00210006198000
2017-05-17300.00302.00299.00299.00130003906000
2017-05-16301.00301.00300.00300.00220006616000
2017-05-15304.00304.00300.00300.00100003019000
2017-05-12300.00304.00300.00302.00310009363000
2017-05-11305.00305.00300.00303.003700011197000
2017-05-10304.00307.00303.00306.00100003056000
2017-05-09304.00305.00304.00305.0090002743000
2017-05-08303.00309.00303.00305.00190005796000
2017-05-02303.00304.00300.00302.004200012706000
2017-05-01299.00301.00298.00301.005300015870000
2017-04-28290.00297.00290.00295.006300018533000
2017-04-27290.00290.00290.00290.00150004350000
2017-04-26290.00293.00290.00293.00140004084000
2017-04-25289.00290.00288.00290.00110003176000
2017-04-24290.00291.00290.00290.0090002611000
2017-04-21290.00290.00290.00290.0080002320000
2017-04-20290.00290.00290.00290.002000580000
2017-04-19289.00290.00289.00290.003000869000
2017-04-18291.00291.00291.00291.002000582000
2017-04-17290.00290.00290.00290.0040001160000
2017-04-14288.00290.00288.00289.0040001157000
2017-04-13287.00287.00287.00287.001000287000
2017-04-12288.00288.00287.00287.0070002010000
2017-04-11290.00290.00289.00289.0050001447000
2017-04-10290.00292.00290.00292.0040001165000
2017-04-07290.00291.00290.00291.0090002611000
2017-04-06291.00291.00291.00291.0060001746000
2017-04-05294.00294.00291.00292.00210006147000
2017-04-04301.00301.00292.00292.0060001774000
2017-04-03298.00302.00296.00302.0070002081000
2017-03-31298.00304.00296.00302.00170005115000
2017-03-30297.00300.00297.00300.002000597000
2017-03-29300.00300.00296.00296.0070002080000
2017-03-28300.00302.00300.00301.00190005718000
2017-03-27300.00301.00300.00301.003000901000
2017-03-24303.00306.00302.00302.00110003339000
2017-03-23302.00303.00300.00302.00250007539000
2017-03-22305.00305.00304.00304.00130003960000
2017-03-21306.00309.00306.00309.00190005855000
2017-03-17306.00306.00302.00305.003500010649000
2017-03-16305.00306.00305.00306.0040001223000
2017-03-15308.00309.00305.00305.00230007054000
2017-03-14308.00314.00308.00310.0050001552000
2017-03-13308.00314.00308.00309.00110003424000
2017-03-10310.00311.00308.00308.003000929000
2017-03-09308.00308.00308.00308.002000616000
2017-03-08312.00312.00307.00307.00160004948000
2017-03-07307.00313.00307.00308.00160004965000
2017-03-06304.00308.00304.00306.00170005211000
2017-03-03306.00307.00305.00305.00150004589000
2017-03-02303.00308.00303.00306.00250007631000
2017-03-01303.00303.00302.00303.0040001211000
2017-02-28299.00303.00299.00302.0060001812000
2017-02-27301.00301.00301.00301.001000301000
2017-02-24303.00303.00301.00301.0050001513000
2017-02-23300.00303.00299.00303.0060001810000
2017-02-22300.00300.00299.00299.0040001198000
2017-02-21298.00302.00298.00302.0060001799000
2017-02-20299.00299.00299.00299.002000598000
2017-02-17299.00299.00299.00299.001000299000
2017-02-16301.00301.00300.00301.0060001805000
2017-02-15298.00302.00298.00301.00150004499000
2017-02-14298.00299.00297.00298.00150004469000
2017-02-13296.00297.00296.00297.0060001781000
2017-02-10297.00297.00296.00296.00170005047000
2017-02-09295.00297.00295.00297.003000887000
2017-02-08295.00295.00295.00295.002000590000
2017-02-07293.00297.00293.00296.0060001774000
2017-02-06299.00299.00294.00295.00150004443000
2017-02-03300.00300.00298.00298.0070002098000
2017-02-02302.00302.00299.00299.00120003605000
2017-02-01298.00298.00298.00298.0090002682000
2017-01-31302.00302.00298.00299.00130003898000
2017-01-30305.00305.00301.00302.00120003646000
2017-01-27304.00304.00301.00304.00200006072000
2017-01-26304.00306.00303.00304.004400013392000
2017-01-25300.00305.00300.00305.00330009932000
2017-01-24300.00300.00299.00299.003000898000
2017-01-23300.00301.00300.00301.003000901000
2017-01-20300.00301.00298.00298.00150004495000
2017-01-19299.00300.00299.00300.00220006592000
2017-01-18298.00299.00298.00299.0040001194000
2017-01-17300.00300.00298.00299.00220006576000
2017-01-16302.00302.00299.00299.00100002998000
2017-01-13298.00302.00297.00302.00170005101000
2017-01-12302.00303.00297.00303.00240007244000
2017-01-11300.00302.00300.00302.0050001504000
2017-01-10299.00301.00294.00301.003400010211000
2017-01-06295.00299.00295.00299.00320009520000
2017-01-05298.00298.00297.00297.0050001486000
2017-01-04295.00298.00292.00296.00140004145000
2016-12-30293.00293.00293.00293.002000586000
2016-12-29290.00292.00290.00291.00180005228000
2016-12-28288.00293.00288.00293.00250007253000
2016-12-27285.00288.00283.00286.00280007985000
2016-12-26287.00290.00282.00285.003700010567000
2016-12-22290.00291.00283.00288.008300023890000
2016-12-21295.00296.00290.00290.004400012875000
2016-12-20292.00295.00291.00294.004000011686000
2016-12-19301.00302.00296.00296.003700011064000
2016-12-16306.00308.00298.00299.00320009702000
2016-12-15304.00305.00304.00304.0090002741000
2016-12-14308.00309.00303.00306.004800014709000
2016-12-13303.00313.00296.00305.0020100061085000

   ※ 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