[9234 東証1部] 国際航HD 日足 時系列データ

[9234 東証1部] 国際航HD (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27154.00161.00154.00161.0036000056718000
2012-03-26156.00157.00154.00155.0032400050452000
2012-03-23160.00160.00157.00157.0022900036192000
2012-03-22160.00161.00159.00159.0020300032437000
2012-03-21161.00162.00160.00161.0024000038520000
2012-03-19160.00162.00159.00162.0039000062509000
2012-03-16163.00166.00159.00161.0055600089842000
2012-03-15170.00171.00165.00168.0043000072420000
2012-03-14180.00180.00173.00174.0027700049006000
2012-03-13178.00181.00178.00180.009600017185000
2012-03-12181.00182.00180.00180.0010200018447000
2012-03-09185.00185.00183.00184.009700017891000
2012-03-08183.00186.00180.00185.0011900021751000
2012-03-07177.00183.00177.00183.0012300021939000
2012-03-06183.00183.00181.00182.0011600021143000
2012-03-05186.00188.00182.00184.0015400028461000
2012-03-02191.00192.00187.00189.0014300027135000
2012-03-01195.00197.00192.00193.0010900021203000
2012-02-29195.00197.00195.00197.007700015075000
2012-02-28198.00198.00194.00194.009700018896000
2012-02-27197.00201.00195.00200.0029100057809000
2012-02-24201.00201.00195.00197.0019400038429000
2012-02-23204.00204.00199.00200.0017100034271000
2012-02-22202.00207.00200.00203.0023100046934000
2012-02-21203.00205.00195.00203.0043600087616000
2012-02-20187.00211.00187.00206.00795000160374000
2012-02-17185.00187.00185.00187.006400011917000
2012-02-16185.00187.00185.00185.006900012796000
2012-02-15187.00189.00186.00187.006300011820000
2012-02-14189.00189.00186.00187.005400010119000
2012-02-13188.00188.00186.00188.00220004119000
2012-02-10191.00191.00185.00187.006000011238000
2012-02-09188.00190.00188.00190.00400007568000
2012-02-08185.00190.00184.00188.006900012930000
2012-02-07188.00188.00185.00185.00520009727000
2012-02-06190.00190.00186.00186.00450008444000
2012-02-03189.00191.00183.00186.0013300024869000
2012-02-02194.00194.00189.00189.00450008643000
2012-02-01192.00195.00191.00192.006100011775000
2012-01-31192.00195.00191.00192.00400007705000
2012-01-30199.00199.00195.00195.00340006686000
2012-01-27198.00200.00198.00200.005200010333000
2012-01-26207.00207.00198.00198.009500019140000
2012-01-25197.00205.00196.00204.0019800039938000
2012-01-24201.00202.00199.00200.0015700031410000
2012-01-23194.00199.00193.00196.008900017444000
2012-01-20191.00194.00190.00194.006500012455000
2012-01-19194.00195.00191.00193.009500018334000
2012-01-18184.00194.00184.00192.0012600023794000
2012-01-17185.00188.00182.00184.0010300018989000
2012-01-16190.00190.00183.00185.0017500032526000
2012-01-13200.00212.00185.00190.0046800093264000
2012-01-12185.00198.00180.00197.00552000104876000
2012-01-11205.00206.00203.00206.00290005930000
2012-01-10207.00207.00204.00205.00110002270000
2012-01-06212.00213.00204.00207.0012000025030000
2012-01-05199.00210.00193.00210.0016200032744000
2012-01-04193.00199.00193.00198.00280005508000
2011-12-30192.00194.00192.00194.00170003283000
2011-12-29192.00194.00190.00193.00380007309000
2011-12-28197.00197.00193.00197.00290005656000
2011-12-27199.00199.00193.00195.00500009760000
2011-12-26200.00201.00197.00199.00340006751000
2011-12-22199.00201.00198.00201.00340006777000
2011-12-21204.00205.00199.00199.00350007053000
2011-12-20200.00208.00199.00204.00420008528000
2011-12-19202.00202.00194.00200.007600015100000
2011-12-16200.00203.00200.00203.007700015461000
2011-12-15208.00209.00198.00202.0013200026846000
2011-12-14208.00215.00208.00211.0013600028808000
2011-12-13210.00210.00206.00206.007100014736000
2011-12-12205.00214.00204.00211.0024000050383000
2011-12-09204.00204.00199.00202.007300014730000
2011-12-08204.00206.00202.00204.005800011858000
2011-12-07200.00208.00200.00203.009500019425000
2011-12-06208.00209.00198.00200.0015900032465000
2011-12-05207.00217.00201.00210.0040300084569000
2011-12-02190.00208.00188.00202.0022200044095000
2011-12-01194.00194.00188.00189.009500018054000
2011-11-30188.00190.00186.00187.00380007137000
2011-11-29184.00191.00184.00188.008800016477000
2011-11-28180.00185.00180.00183.00530009701000
2011-11-25191.00191.00177.00183.0021100038882000
2011-11-24179.00193.00176.00191.0029800056144000
2011-11-22174.00181.00173.00179.007300012995000
2011-11-21174.00180.00173.00178.0015000026599000
2011-11-18187.00187.00175.00179.0024500043942000
2011-11-17188.00192.00181.00189.0019200035860000
2011-11-16203.00203.00188.00193.0020600040276000
2011-11-15201.00204.00200.00202.006700013534000
2011-11-14204.00207.00204.00207.005200010676000
2011-11-11204.00207.00200.00202.0010100020438000
2011-11-10202.00205.00201.00204.007800015808000
2011-11-09209.00210.00205.00207.006100012607000
2011-11-08218.00218.00206.00206.0019900041854000
2011-11-07210.00221.00210.00217.0024600053130000
2011-11-04207.00210.00204.00207.0015000031089000
2011-11-02205.00206.00203.00203.0010700021883000
2011-11-01208.00214.00206.00209.008100016967000
2011-10-31215.00215.00208.00208.0011400024025000
2011-10-28217.00218.00210.00215.0017300037181000
2011-10-27208.00217.00208.00213.0016900036084000
2011-10-26205.00209.00202.00208.0010000020588000
2011-10-25207.00210.00206.00207.0016100033430000
2011-10-24211.00216.00205.00207.0022700047749000
2011-10-21212.00215.00211.00211.0018000038202000
2011-10-20227.00229.00213.00215.0041000091501000
2011-10-19230.00231.00222.00226.00525000119231000
2011-10-18219.00229.00218.00227.00465000104622000
2011-10-17221.00227.00213.00223.0031700069490000
2011-10-14230.00234.00215.00218.00658000148312000
2011-10-13204.00232.00204.00228.00843000187133000
2011-10-12199.00204.00198.00200.0017900036034000
2011-10-11204.00208.00203.00204.0015100031004000
2011-10-07203.00203.00198.00199.0013000026098000
2011-10-06199.00199.00194.00197.009300018250000
2011-10-05207.00207.00195.00195.0017600035127000
2011-10-04199.00202.00197.00201.0019300038491000
2011-10-03214.00218.00198.00202.0022400046633000
2011-09-30211.00226.00211.00218.0038200083855000
2011-09-29197.00217.00195.00215.0026300054346000
2011-09-28209.00215.00200.00200.0016500033967000
2011-09-27210.00213.00201.00207.0033600069905000
2011-09-26215.00215.00187.00194.0048000096551000
2011-09-22228.00232.00215.00215.0022800050799000
2011-09-21231.00235.00231.00233.008600020054000
2011-09-20233.00235.00231.00232.008700020273000
2011-09-16235.00250.00233.00238.0037000088470000
2011-09-15246.00255.00228.00234.0041500098733000
2011-09-14263.00263.00244.00246.0025700064994000
2011-09-13274.00274.00263.00266.0013200035266000
2011-09-12272.00273.00269.00271.008400022745000
2011-09-09282.00289.00277.00280.0024000067599000
2011-09-08289.00296.00283.00285.0022100063736000
2011-09-07278.00283.00278.00282.007300020522000
2011-09-06283.00289.00278.00278.0019200054423000
2011-09-05289.00291.00281.00282.00387000110512000
2011-09-02276.00300.00275.00292.001591000460981000
2011-09-01280.00280.00271.00271.0013100035978000
2011-08-31275.00282.00267.00278.0030700084243000
2011-08-30286.00288.00276.00281.0026100073504000
2011-08-29291.00293.00284.00287.0024500070609000
2011-08-26316.00317.00297.00302.00370000112872000
2011-08-25325.00328.00325.00327.00240007826000
2011-08-24338.00338.00321.00322.009400030804000
2011-08-23325.00338.00325.00333.008600028372000
2011-08-22332.00341.00329.00329.0011300037951000
2011-08-19322.00332.00322.00329.008000026183000
2011-08-18327.00342.00327.00330.0015700052599000
2011-08-17314.00339.00312.00329.0026800087684000
2011-08-16319.00322.00309.00312.0015600049174000
2011-08-15334.00334.00318.00322.0011500037205000
2011-08-12338.00345.00319.00329.00389000128861000
2011-08-11306.00347.00305.00343.00456000150933000
2011-08-10327.00328.00315.00322.0018300058675000
2011-08-09277.00303.00261.00303.0022500062417000
2011-08-08307.00309.00281.00284.0016300047377000
2011-08-05310.00317.00306.00314.0013200041085000
2011-08-04331.00335.00331.00334.006300021015000
2011-08-03330.00337.00330.00332.006000019968000
2011-08-02342.00345.00341.00343.003700012703000
2011-08-01342.00349.00327.00346.0010100034664000
2011-07-29338.00341.00331.00334.0011600038818000
2011-07-28349.00351.00342.00342.0015400053456000
2011-07-27363.00363.00353.00357.0012400044228000
2011-07-26360.00363.00359.00362.008500030633000
2011-07-25366.00366.00360.00361.0010500038062000
2011-07-22364.00365.00359.00364.0013500048887000
2011-07-21367.00367.00361.00362.009000032696000
2011-07-20373.00378.00363.00367.00465000173399000
2011-07-19370.00376.00365.00373.00293000108516000
2011-07-15385.00385.00368.00377.00378000141556000
2011-07-14396.00409.00388.00389.00365000145487000
2011-07-13393.00399.00387.00391.0020900082125000
2011-07-12389.00406.00388.00398.00672000267664000
2011-07-11380.00389.00378.00389.0011800045400000
2011-07-08385.00387.00381.00383.0014500055678000
2011-07-07370.00385.00368.00383.00274000103755000
2011-07-06363.00367.00357.00367.0010200036998000
2011-07-05351.00365.00351.00365.0016200058023000
2011-07-04364.00369.00351.00351.0015600056590000
2011-07-01357.00364.00356.00361.0015900057184000
2011-06-30367.00367.00341.00350.0026900094548000
2011-06-29364.00367.00344.00365.00307000109628000
2011-06-28375.00377.00366.00366.009500035425000
2011-06-27372.00383.00369.00376.0017200064831000
2011-06-24377.00378.00366.00378.0019600072932000
2011-06-23376.00378.00368.00375.0018500069097000
2011-06-22375.00382.00369.00374.00345000129024000
2011-06-21377.00388.00357.00368.00734000269996000
2011-06-20417.00417.00375.00375.00887000349804000
2011-06-17426.00430.00409.00415.001053000441173000
2011-06-16420.00433.00407.00426.002152000907137000
2011-06-15328.00393.00328.00390.00968000360038000
2011-06-14320.00330.00318.00328.007900025596000
2011-06-13313.00320.00312.00320.003600011417000
2011-06-10315.00317.00313.00314.005300016698000
2011-06-09314.00322.00314.00318.007100022526000
2011-06-08299.00312.00297.00312.005000015140000
2011-06-07286.00295.00282.00295.005000014561000
2011-06-06286.00287.00278.00282.003800010705000
2011-06-03286.00290.00282.00290.00240006848000
2011-06-02279.00290.00279.00286.00290008292000
2011-06-01284.00286.00283.00285.00230006548000
2011-05-31282.00285.00279.00285.00300008473000
2011-05-30288.00288.00282.00284.00250007121000
2011-05-27286.00287.00285.00285.00120003439000
2011-05-26284.00293.00284.00288.005700016401000
2011-05-25307.00307.00277.00283.0015200043547000
2011-05-24300.00305.00295.00305.004100012363000
2011-05-23312.00315.00303.00303.005800018057000
2011-05-20323.00324.00318.00320.007500024056000
2011-05-19305.00319.00305.00318.0011700036869000
2011-05-18294.00310.00290.00305.008400025281000
2011-05-17285.00300.00280.00296.009700028346000
2011-05-16276.00290.00271.00289.006000017102000
2011-05-13287.00291.00270.00282.0016000044608000
2011-05-12285.00291.00285.00291.008100023407000
2011-05-11285.00286.00280.00286.00230006537000
2011-05-10282.00285.00276.00284.00290008197000
2011-05-09286.00287.00278.00285.005800016489000
2011-05-06265.00283.00259.00282.008000022092000
2011-05-02263.00273.00260.00270.005100013680000
2011-04-28261.00262.00253.00262.004300011119000
2011-04-27265.00265.00251.00253.007200018451000
2011-04-26270.00270.00265.00265.00300008009000
2011-04-25264.00268.00264.00266.00110002925000
2011-04-22272.00272.00264.00264.007000018651000
2011-04-21269.00275.00269.00271.004000010847000
2011-04-20272.00273.00270.00271.00280007612000
2011-04-19275.00278.00271.00273.004400012054000
2011-04-18276.00281.00273.00279.006900019116000
2011-04-15278.00278.00271.00273.006500017819000
2011-04-14280.00281.00274.00276.008700024224000
2011-04-13276.00286.00271.00282.0013400037462000
2011-04-12284.00284.00270.00270.0013700037855000
2011-04-11278.00290.00277.00288.0012800036416000
2011-04-08272.00288.00262.00283.0025900071697000
2011-04-07287.00292.00270.00270.0027800077202000
2011-04-06306.00310.00282.00283.0028700084472000
2011-04-05321.00334.00302.00310.0030000095529000
2011-04-04314.00335.00314.00325.00358000115899000
2011-04-01318.00340.00311.00318.00990000318867000
2011-03-31369.00386.00366.00382.00542000204033000
2011-03-30359.00365.00350.00360.00302000108173000
2011-03-29365.00365.00343.00358.00353000125701000
2011-03-28343.00359.00320.00347.00463000157259000
2011-03-25304.00379.00304.00359.001049000372003000
2011-03-24295.00304.00294.00301.008100024095000
2011-03-23307.00311.00301.00301.0012100037215000

   ※ 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