[9193 東証2部] 東京汽船 日足 時系列データ

[9193 東証2部] 東京汽船 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2100
2017-11-20799.00799.00799.00799.001000799000
2017-11-17792.00792.00792.00792.001000792000
2017-11-16797.00797.00797.00797.001000797000
2017-11-15798.00798.00797.00797.0020001595000
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-09797.00797.00797.00797.001000797000
2017-11-0800
2017-11-07797.00797.00797.00797.0030002391000
2017-11-0600
2017-11-02800.00800.00800.00800.0040003200000
2017-11-01800.00800.00800.00800.0020001600000
2017-10-3100
2017-10-30800.00800.00800.00800.001000800000
2017-10-27797.00800.00797.00800.0030002396000
2017-10-2600
2017-10-25788.00793.00788.00793.0050003955000
2017-10-24788.00793.00786.00793.0060004736000
2017-10-23779.00793.00779.00785.0090007074000
2017-10-20768.00779.00768.00779.0070005422000
2017-10-1900
2017-10-18765.00765.00765.00765.0020001530000
2017-10-17752.00765.00752.00765.0050003812000
2017-10-16762.00762.00749.00750.0070005278000
2017-10-13762.00762.00762.00762.0020001524000
2017-10-1200
2017-10-1100
2017-10-10747.00747.00747.00747.0070005229000
2017-10-06748.00748.00748.00748.001000748000
2017-10-05751.00757.00748.00748.0040003013000
2017-10-04750.00751.00750.00751.00120009003000
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-27770.00770.00770.00770.0030002310000
2017-09-2600
2017-09-25775.00775.00770.00770.0020001545000
2017-09-2200
2017-09-21761.00761.00760.00760.0030002281000
2017-09-20759.00762.00759.00762.0030002281000
2017-09-1900
2017-09-1500
2017-09-14760.00760.00760.00760.001000760000
2017-09-1300
2017-09-1200
2017-09-11761.00768.00761.00761.0040003058000
2017-09-08761.00761.00761.00761.001000761000
2017-09-0700
2017-09-06774.00774.00771.00771.0020001545000
2017-09-05775.00775.00774.00774.0020001549000
2017-09-04770.00775.00770.00775.0040003093000
2017-09-01769.00770.00769.00770.0030002308000
2017-08-31769.00769.00769.00769.001000769000
2017-08-30764.00765.00764.00765.0030002294000
2017-08-2900
2017-08-28760.00760.00759.00759.0020001519000
2017-08-25762.00762.00760.00760.0070005322000
2017-08-24753.00758.00753.00758.0040003023000
2017-08-23750.00756.00750.00753.0030002259000
2017-08-22750.00750.00750.00750.001000750000
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-16743.00743.00743.00743.001000743000
2017-08-15743.00743.00743.00743.001000743000
2017-08-14748.00748.00742.00742.0020001490000
2017-08-10740.00740.00740.00740.001000740000
2017-08-09752.00752.00743.00743.00100007491000
2017-08-08750.00751.00750.00751.0090006752000
2017-08-07753.00753.00745.00745.0020001498000
2017-08-04750.00750.00750.00750.0020001500000
2017-08-03750.00750.00750.00750.0060004500000
2017-08-02738.00742.00738.00742.0030002222000
2017-08-01736.00737.00736.00737.0040002945000
2017-07-3100
2017-07-28735.00736.00735.00736.0030002206000
2017-07-27730.00730.00730.00730.001000730000
2017-07-2600
2017-07-25735.00735.00735.00735.001000735000
2017-07-2400
2017-07-21730.00730.00730.00730.001000730000
2017-07-20730.00735.00730.00730.0060004399000
2017-07-19728.00733.00728.00733.0080005849000
2017-07-18728.00728.00728.00728.001000728000
2017-07-1400
2017-07-13730.00738.00730.00738.0060004408000
2017-07-1200
2017-07-1100
2017-07-10727.00730.00727.00730.0050003643000
2017-07-07723.00723.00723.00723.0040002892000
2017-07-06720.00726.00720.00726.0040002897000
2017-07-0500
2017-07-04716.00720.00716.00720.0020001436000
2017-07-0300
2017-06-30708.00708.00708.00708.0020001416000
2017-06-29698.00708.00698.00708.0020001406000
2017-06-2800
2017-06-27698.00698.00698.00698.001000698000
2017-06-26694.00698.00694.00698.0070004869000
2017-06-23694.00695.00694.00695.0040002777000
2017-06-2200
2017-06-2100
2017-06-20690.00690.00690.00690.0040002760000
2017-06-1900
2017-06-16694.00694.00694.00694.0020001388000
2017-06-15695.00695.00694.00694.0030002084000
2017-06-14696.00696.00696.00696.0030002088000
2017-06-13696.00696.00696.00696.001000696000
2017-06-12696.00696.00686.00687.0080005529000
2017-06-09696.00696.00696.00696.0030002088000
2017-06-08691.00696.00691.00696.0020001387000
2017-06-07696.00696.00686.00686.0030002068000
2017-06-06696.00696.00696.00696.001000696000
2017-06-05695.00695.00689.00689.0060004141000
2017-06-02704.00704.00689.00689.0050003487000
2017-06-01701.00701.00701.00701.001000701000
2017-05-31701.00701.00701.00701.001000701000
2017-05-30690.00700.00690.00700.0030002090000
2017-05-29704.00704.00704.00704.0020001408000
2017-05-26689.00690.00689.00689.0030002068000
2017-05-25704.00704.00699.00704.0040002811000
2017-05-24706.00706.00706.00706.001000706000
2017-05-2300
2017-05-22696.00696.00692.00692.0020001388000
2017-05-1900
2017-05-18691.00691.00691.00691.0030002073000
2017-05-17694.00698.00694.00698.0030002086000
2017-05-16718.00718.00694.00695.003100021732000
2017-05-15737.00745.00737.00738.0030002220000
2017-05-1200
2017-05-11738.00738.00738.00738.001000738000
2017-05-10734.00734.00723.00723.0030002181000
2017-05-0900
2017-05-08720.00720.00720.00720.0020001440000
2017-05-02725.00725.00719.00719.0060004337000
2017-05-01725.00725.00724.00724.0030002174000
2017-04-28710.00725.00710.00713.0070004991000
2017-04-27713.00725.00713.00725.0060004312000
2017-04-26737.00737.00724.00724.0040002922000
2017-04-25747.00747.00724.00724.0070005115000
2017-04-24737.00737.00724.00728.0050003659000
2017-04-21723.00723.00723.00723.001000723000
2017-04-20731.00731.00720.00720.0020001451000
2017-04-1900
2017-04-1800
2017-04-17720.00720.00720.00720.001000720000
2017-04-14720.00720.00720.00720.001000720000
2017-04-13718.00718.00713.00713.0020001431000
2017-04-1200
2017-04-1100
2017-04-10718.00728.00715.00728.0060004315000
2017-04-0700
2017-04-0600
2017-04-05735.00735.00729.00729.0030002193000
2017-04-04745.00745.00727.00735.0030002207000
2017-04-03749.00749.00749.00749.001000749000
2017-03-31750.00750.00749.00749.0020001499000
2017-03-30751.00751.00749.00749.0030002251000
2017-03-2900
2017-03-28770.00770.00770.00770.001000770000
2017-03-27770.00770.00769.00770.0040003079000
2017-03-2400
2017-03-23740.00740.00740.00740.001000740000
2017-03-22740.00740.00731.00738.0030002209000
2017-03-21740.00740.00740.00740.0020001480000
2017-03-17724.00735.00724.00735.00130009469000
2017-03-16760.00760.00760.00760.0060004560000
2017-03-15765.00765.00765.00765.001000765000
2017-03-1400
2017-03-1300
2017-03-10765.00765.00765.00765.001000765000
2017-03-0900
2017-03-08765.00765.00765.00765.001000765000
2017-03-07757.00765.00757.00765.0030002279000
2017-03-06760.00765.00760.00765.002300017560000
2017-03-03750.00750.00747.00750.0030002247000
2017-03-02750.00750.00750.00750.0060004500000
2017-03-01746.00750.00746.00750.0030002245000
2017-02-28746.00746.00746.00746.001000746000
2017-02-27769.00769.00740.00755.0060004513000
2017-02-24744.00759.00744.00758.0030002261000
2017-02-23744.00747.00744.00744.0030002235000
2017-02-22732.00744.00731.00744.0040002944000
2017-02-21730.00738.00730.00738.0070005118000
2017-02-20723.00730.00723.00730.0040002913000
2017-02-17727.00738.00727.00738.0060004397000
2017-02-1600
2017-02-15729.00733.00720.00720.0080005838000
2017-02-14705.00714.00705.00714.0040002839000
2017-02-13700.00708.00699.00707.00100007013000
2017-02-1000
2017-02-09707.00707.00707.00707.001000707000
2017-02-0800
2017-02-0700
2017-02-06703.00703.00696.00696.0030002102000
2017-02-0300
2017-02-02701.00701.00701.00701.001000701000
2017-02-01694.00694.00694.00694.001000694000
2017-01-31700.00700.00700.00700.001000700000
2017-01-30701.00707.00701.00707.0020001408000
2017-01-27707.00707.00707.00707.001000707000
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20700.00707.00700.00707.0020001407000
2017-01-19707.00707.00707.00707.001000707000
2017-01-18700.00707.00698.00707.00100007012000
2017-01-1700
2017-01-16694.00694.00694.00694.001000694000
2017-01-13694.00694.00694.00694.001000694000
2017-01-12699.00699.00694.00694.0060004185000
2017-01-11701.00702.00701.00702.0020001403000
2017-01-10700.00702.00700.00702.0030002102000
2017-01-06693.00700.00693.00700.00100006954000
2017-01-05693.00693.00693.00693.0030002079000
2017-01-04695.00695.00691.00691.0040002776000
2016-12-3000
2016-12-29681.00681.00681.00681.0020001362000
2016-12-28689.00689.00689.00689.001000689000
2016-12-27689.00689.00689.00689.001000689000
2016-12-26694.00694.00690.00694.0030002078000
2016-12-22686.00694.00686.00694.0030002066000
2016-12-21690.00695.00689.00695.0040002764000
2016-12-20700.00700.00689.00689.0080005530000
2016-12-19691.00704.00684.00691.0050003456000
2016-12-16700.00700.00690.00691.0070004863000
2016-12-15705.00705.00690.00690.00100006959000
2016-12-14720.00720.00705.00720.0030002145000
2016-12-13700.00720.00700.00720.0050003580000
2016-12-12700.00700.00700.00700.001000700000
2016-12-09699.00700.00689.00700.0050003488000
2016-12-08670.00705.00670.00680.0050003406000
2016-12-07666.00668.00666.00668.0060004004000
2016-12-06660.00660.00660.00660.001000660000
2016-12-05659.00659.00659.00659.001000659000
2016-12-02654.00654.00654.00654.001000654000
2016-12-01645.00645.00645.00645.0030001935000
2016-11-30645.00645.00645.00645.001000645000
2016-11-29645.00645.00636.00645.0030001926000
2016-11-28648.00653.00647.00653.0030001948000
2016-11-2500
2016-11-24648.00648.00648.00648.0020001296000
2016-11-22641.00641.00641.00641.001000641000
2016-11-21646.00646.00646.00646.001000646000
2016-11-18638.00638.00638.00638.001000638000
2016-11-17638.00638.00638.00638.001000638000

   ※ 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