[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 
2017-04-28290.00297.00290.00295.006300018533000
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
2016-12-12295.00295.00290.00290.003800011142000
2016-12-09291.00294.00290.00294.005100014859000
2016-12-08291.00298.00288.00293.0018500054053000
2016-12-07288.00293.00288.00288.00250007252000
2016-12-06288.00295.00288.00295.005300015473000
2016-12-05288.00288.00287.00288.00230006623000
2016-12-02285.00287.00285.00286.00110003146000
2016-12-01286.00288.00285.00285.00250007152000
2016-11-30284.00285.00282.00284.00100002838000
2016-11-29282.00286.00282.00285.0090002563000
2016-11-28283.00284.00283.00283.00130003682000
2016-11-25285.00285.00283.00283.00120003416000
2016-11-24284.00284.00281.00281.00170004806000
2016-11-22282.00286.00280.00284.00350009913000
2016-11-21281.00281.00275.00280.006100016942000
2016-11-18279.00282.00275.00280.005700015837000
2016-11-17280.00281.00274.00277.005900016435000
2016-11-16281.00284.00277.00280.005500015379000
2016-11-15280.00282.00280.00282.0040001124000
2016-11-14278.00282.00278.00282.00100002801000
2016-11-11278.00278.00278.00278.003000834000
2016-11-10279.00285.00272.00278.007500020981000
2016-11-09275.00278.00273.00278.00250006902000
2016-11-08276.00278.00276.00278.0070001935000
2016-11-07276.00276.00273.00275.00120003300000
2016-11-04272.00276.00272.00276.00200005461000
2016-11-02279.00279.00274.00275.005200014390000
2016-11-01280.00280.00276.00278.0090002497000
2016-10-31282.00296.00275.00280.0014200040061000
2016-10-28283.00283.00275.00282.005500015345000
2016-10-27284.00286.00280.00286.004300012142000
2016-10-26284.00284.00284.00284.003000852000
2016-10-25289.00289.00286.00286.00130003741000
2016-10-24284.00284.00283.00284.0070001986000
2016-10-21285.00291.00285.00287.00210006028000
2016-10-20283.00283.00282.00282.002000565000
2016-10-19281.00283.00281.00283.0050001410000
2016-10-18281.00282.00280.00282.00100002806000
2016-10-17280.00280.00280.00280.001000280000
2016-10-14280.00280.00280.00280.0040001120000
2016-10-13280.00283.00280.00282.0050001411000
2016-10-12283.00283.00282.00282.003000848000
2016-10-11279.00279.00279.00279.0040001116000
2016-10-07279.00279.00279.00279.0040001116000
2016-10-06281.00281.00278.00278.0050001402000
2016-10-05278.00281.00276.00281.00100002780000
2016-10-04281.00281.00280.00280.00110003088000
2016-10-03282.00282.00281.00281.002000563000
2016-09-30282.00282.00282.00282.001000282000
2016-09-29282.00282.00282.00282.001000282000
2016-09-28282.00288.00282.00288.0040001134000
2016-09-27290.00290.00290.00290.001000290000
2016-09-26288.00291.00288.00291.00110003179000
2016-09-23284.00284.00284.00284.0090002556000
2016-09-21280.00284.00280.00284.0070001974000
2016-09-20284.00284.00280.00280.002000564000
2016-09-16281.00283.00280.00282.00220006181000
2016-09-15281.00285.00281.00285.0040001132000
2016-09-14285.00286.00285.00286.0040001142000
2016-09-13283.00285.00283.00285.0040001136000
2016-09-12280.00285.00280.00282.00110003098000
2016-09-09282.00285.00282.00285.0040001137000
2016-09-08281.00285.00281.00285.00150004232000
2016-09-0700
2016-09-06286.00286.00286.00286.001000286000
2016-09-05284.00287.00284.00287.0040001139000
2016-09-02284.00285.00284.00284.003000853000
2016-09-01285.00285.00282.00282.00120003415000
2016-08-3100
2016-08-30279.00279.00279.00279.003000837000
2016-08-2900
2016-08-26278.00283.00278.00279.0070001958000
2016-08-25281.00281.00281.00281.0050001405000
2016-08-24283.00283.00278.00278.0070001961000
2016-08-23280.00280.00280.00280.001000280000
2016-08-22279.00280.00279.00280.0040001117000
2016-08-19279.00279.00279.00279.002000558000
2016-08-18283.00283.00281.00281.003000846000
2016-08-17283.00283.00283.00283.001000283000
2016-08-16281.00281.00277.00281.0040001118000
2016-08-15279.00279.00279.00279.001000279000
2016-08-12279.00279.00279.00279.001000279000
2016-08-10279.00279.00279.00279.002000558000
2016-08-09276.00280.00276.00280.0040001108000
2016-08-08275.00276.00275.00275.0060001654000
2016-08-05275.00275.00275.00275.002000550000
2016-08-0400
2016-08-03275.00275.00274.00275.0080002199000
2016-08-02277.00277.00275.00275.0070001932000
2016-08-01275.00277.00275.00275.0090002477000
2016-07-29289.00291.00273.00278.00270007585000
2016-07-28293.00293.00293.00293.0040001172000
2016-07-27289.00290.00289.00290.00160004625000
2016-07-2600
2016-07-25291.00291.00288.00290.00130003778000
2016-07-22281.00287.00281.00286.0060001700000
2016-07-21280.00282.00280.00282.00100002806000
2016-07-20282.00283.00280.00283.0040001127000
2016-07-19285.00285.00282.00282.0080002267000
2016-07-15285.00285.00276.00277.0060001673000
2016-07-14285.00285.00285.00285.001000285000
2016-07-13285.00285.00283.00283.0040001134000
2016-07-12275.00282.00275.00282.00180004973000
2016-07-11277.00278.00274.00278.0040001103000
2016-07-08270.00278.00270.00278.00140003791000
2016-07-07271.00275.00271.00273.00250006783000
2016-07-0600
2016-07-05277.00277.00270.00271.00180004934000
2016-07-04279.00279.00272.00272.0040001098000
2016-07-01279.00279.00269.00275.00260007122000
2016-06-30280.00283.00278.00280.0060001684000
2016-06-29276.00280.00276.00280.002000556000
2016-06-28268.00272.00265.00272.00170004533000
2016-06-27268.00276.00262.00270.00360009612000
2016-06-24286.00286.00268.00273.003800010448000
2016-06-23269.00279.00269.00279.00140003800000
2016-06-22273.00273.00273.00273.0060001638000
2016-06-21273.00275.00273.00273.0090002459000
2016-06-20276.00276.00270.00273.00130003547000
2016-06-17268.00269.00268.00269.002000537000
2016-06-16273.00276.00268.00268.00110002998000
2016-06-15274.00274.00270.00274.0050001362000
2016-06-14287.00287.00279.00279.00120003398000
2016-06-13289.00289.00287.00287.0070002020000
2016-06-10292.00292.00291.00291.00120003497000
2016-06-09294.00294.00292.00292.0070002056000
2016-06-08292.00292.00291.00292.0080002334000
2016-06-07291.00291.00291.00291.001000291000
2016-06-06290.00290.00290.00290.00120003480000
2016-06-03289.00295.00289.00294.00120003500000
2016-06-02294.00296.00294.00295.00230006785000
2016-06-01288.00295.00288.00292.004300012554000
2016-05-31290.00292.00287.00292.00210006074000
2016-05-30292.00292.00290.00290.0090002614000
2016-05-2700
2016-05-26293.00295.00289.00290.00200005823000
2016-05-25293.00293.00291.00291.0060001754000
2016-05-24290.00291.00289.00289.0080002319000
2016-05-23292.00293.00290.00290.00110003205000
2016-05-20287.00291.00287.00290.0090002607000
2016-05-19286.00290.00286.00288.0050001437000
2016-05-18289.00289.00285.00285.00240006866000
2016-05-17289.00289.00286.00286.00170004894000
2016-05-16291.00291.00287.00287.0070002023000
2016-05-13292.00292.00290.00291.00110003196000
2016-05-12291.00293.00291.00292.0050001458000
2016-05-11295.00296.00291.00291.00290008512000
2016-05-10290.00294.00290.00291.00300008752000
2016-05-09294.00294.00290.00291.00300008749000
2016-05-06300.00301.00294.00296.008300024605000
2016-05-02291.00308.00291.00296.0012200036058000
2016-04-28325.00327.00309.00315.0013700043269000
2016-04-27325.00326.00321.00323.006500021087000
2016-04-26323.00324.00321.00322.00220007096000
2016-04-25325.00327.00321.00324.008200026556000
2016-04-22324.00324.00317.00321.0011600037370000

   ※ 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