[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 
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
2016-04-21316.00317.00310.00311.0015500048315000
2016-04-20324.00326.00306.00313.0010300032378000
2016-04-19320.00324.00320.00320.00180005781000
2016-04-18320.00320.00313.00313.008900028365000
2016-04-15317.00322.00317.00322.0070002237000
2016-04-14315.00317.00314.00315.00280008825000
2016-04-13311.00314.00308.00313.00260008105000
2016-04-12312.00313.00307.00311.004700014561000
2016-04-11310.00310.00305.00308.0080002453000
2016-04-08305.00307.00305.00307.0080002443000
2016-04-07312.00314.00306.00307.00100003094000
2016-04-06319.00319.00312.00313.00110003461000
2016-04-05320.00328.00314.00320.00310009924000
2016-04-04319.00321.00318.00320.00210006700000
2016-04-01328.00328.00320.00320.00170005509000
2016-03-31328.00330.00327.00327.00100003287000
2016-03-30326.00331.00326.00328.0070002300000
2016-03-29328.00329.00324.00328.0060001967000
2016-03-28335.00336.00324.00334.003900012954000
2016-03-25332.00334.00332.00334.00210006979000
2016-03-24323.00333.00323.00328.00280009295000
2016-03-23325.00328.00322.00324.00210006824000
2016-03-22322.00328.00321.00323.00270008729000
2016-03-18325.00325.00321.00321.00130004199000
2016-03-17324.00325.00321.00325.00130004203000
2016-03-16322.00327.00321.00321.003200010332000
2016-03-15322.00322.00316.00316.00170005440000
2016-03-14316.00321.00316.00321.00150004787000
2016-03-11309.00314.00309.00313.00120003755000
2016-03-10313.00314.00309.00312.00160004990000
2016-03-09310.00312.00307.00310.00270008352000
2016-03-08315.00315.00308.00310.00260008089000
2016-03-07318.00318.00310.00312.003300010350000
2016-03-04311.00319.00311.00317.00130004088000
2016-03-03299.00310.00299.00310.004900014870000
2016-03-02302.00305.00298.00298.006800020381000
2016-03-01301.00301.00298.00298.00260007789000
2016-02-29301.00302.00298.00301.00330009941000
2016-02-26300.00303.00300.00302.00200006024000
2016-02-25303.00303.00299.00301.00200006031000
2016-02-24295.00304.00295.00297.00230006885000
2016-02-23300.00303.00295.00296.005000014881000
2016-02-22297.00302.00297.00299.00150004489000
2016-02-19299.00300.00295.00295.00240007114000
2016-02-18297.00302.00297.00302.0080002398000
2016-02-17306.00308.00295.00295.004400013251000
2016-02-16306.00306.00297.00301.004400013296000
2016-02-15299.00316.00298.00314.003500010693000
2016-02-12295.00296.00293.00295.003800011214000
2016-02-10320.00320.00309.00309.004400013721000
2016-02-09327.00327.00312.00312.004900015637000
2016-02-08328.00330.00324.00327.00260008496000
2016-02-05337.00338.00333.00333.00290009744000
2016-02-04340.00340.00336.00336.0090003039000
2016-02-03345.00347.00341.00342.004600015839000
2016-02-02350.00350.00346.00348.004000013973000
2016-02-01350.00355.00350.00350.004700016528000
2016-01-29345.00349.00340.00348.004000013801000
2016-01-28343.00345.00341.00342.00170005837000
2016-01-27339.00345.00339.00339.003100010559000
2016-01-26340.00341.00335.00335.00260008790000
2016-01-25342.00347.00339.00339.00220007531000
2016-01-22337.00342.00333.00342.004300014554000
2016-01-21337.00342.00334.00340.004700015984000
2016-01-20341.00341.00337.00337.00270009172000
2016-01-19340.00345.00340.00341.00140004779000
2016-01-18333.00345.00332.00335.00280009450000
2016-01-15347.00347.00339.00339.0090003073000
2016-01-14338.00354.00336.00343.004700015978000
2016-01-13337.00340.00337.00338.00270009125000
2016-01-12347.00347.00337.00338.004100013967000
2016-01-08345.00349.00345.00347.0080002774000
2016-01-07350.00350.00346.00346.005700019860000
2016-01-06354.00354.00350.00350.00130004575000
2016-01-05353.00355.00352.00354.00220007790000
2016-01-04354.00354.00350.00351.0060002110000
2015-12-30355.00355.00353.00353.004300015253000
2015-12-29350.00355.00350.00355.005000017642000
2015-12-28346.00352.00346.00350.00190006625000
2015-12-25350.00359.00343.00346.009300032472000
2015-12-24351.00356.00350.00350.006000021111000
2015-12-22357.00357.00351.00351.00250008828000
2015-12-21353.00357.00353.00357.00190006743000
2015-12-18354.00355.00352.00353.00270009540000
2015-12-17357.00357.00352.00352.003000010611000
2015-12-16359.00359.00351.00351.003800013422000
2015-12-15352.00353.00348.00351.00230008056000
2015-12-14351.00352.00351.00351.00170005971000
2015-12-11354.00355.00351.00353.005100017997000
2015-12-10352.00353.00350.00350.003700013007000
2015-12-09355.00361.00353.00354.003600012792000
2015-12-08356.00358.00354.00354.005400019221000
2015-12-07363.00367.00356.00358.005700020602000
2015-12-04370.00370.00364.00364.004100015078000
2015-12-03375.00377.00372.00372.003000011214000
2015-12-02382.00383.00380.00381.0040001526000
2015-12-01379.00379.00371.00374.00200007489000
2015-11-30383.00383.00373.00380.00210007943000
2015-11-27390.00390.00383.00383.00160006191000

   ※ 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