[9308 東証1部] 乾汽船 日足 時系列データ

[9308 東証1部] 乾汽船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-30900.00900.00893.00897.0052004655600
2017-05-29904.00904.00893.00893.0054004834400
2017-05-26907.00910.00897.00898.001220010995800
2017-05-25910.00913.00910.00910.0060005464600
2017-05-24911.00913.00910.00911.0058005287400
2017-05-23905.00914.00905.00909.0030002728900
2017-05-22916.00916.00907.00910.00100009111900
2017-05-19940.00941.00914.00916.001500013808000
2017-05-18929.00947.00928.00940.0097009107600
2017-05-17945.00948.00936.00944.001700016028000
2017-05-16941.00968.00941.00960.002500023894800
2017-05-15947.00947.00930.00945.001280012043300
2017-05-12946.00955.00941.00947.001360012893600
2017-05-11967.00968.00945.00947.001230011748100
2017-05-10943.00966.00940.00957.001780016941300
2017-05-09955.00956.00918.00948.002140020186100
2017-05-08946.00958.00940.00955.001330012706600
2017-05-02938.00950.00938.00946.001300012280200
2017-05-01905.00952.00901.00951.001460013480300
2017-04-28910.00925.00910.00912.0068006213700
2017-04-27910.00924.00910.00921.001320012144200
2017-04-26926.00931.00907.00910.00107009814400
2017-04-25920.00925.00910.00919.0088008087200
2017-04-24895.00924.00895.00911.001360012351100
2017-04-21890.00903.00890.00899.001620014517600
2017-04-20870.00880.00870.00879.0079006923200
2017-04-19881.00896.00881.00881.0090007966600
2017-04-18910.00910.00881.00884.001340011940300
2017-04-17901.00911.00898.00906.0097008764400
2017-04-14909.00911.00893.00901.001390012551300
2017-04-13913.00927.00912.00919.0088008092200
2017-04-12922.00922.00914.00916.0046004221200
2017-04-11917.00918.00913.00913.0038003474400
2017-04-10925.00925.00910.00915.0062005680200
2017-04-07920.00928.00918.00921.0098009050100
2017-04-06940.00944.00911.00915.001460013530900
2017-04-05949.00950.00942.00946.0047004446000
2017-04-04959.00961.00945.00949.0043004094600
2017-04-03935.00970.00933.00963.001340012828700
2017-03-31933.00939.00931.00931.001160010824700
2017-03-30967.00967.00931.00933.001520014327200
2017-03-29965.00965.00940.00955.0075007141100
2017-03-28929.00953.00929.00944.001600015067400
2017-03-27936.00948.00930.00930.00107009987900
2017-03-24942.00948.00940.00942.0060005656700
2017-03-23945.00951.00941.00943.0067006327100
2017-03-22953.00958.00946.00946.0099009396900
2017-03-21960.00977.00952.00962.0079007611000
2017-03-17975.00975.00960.00961.0082007916300
2017-03-16964.00979.00963.00975.0096009337000
2017-03-15973.00973.00962.00966.0069006669700
2017-03-14971.00973.00966.00973.0033003202000
2017-03-13971.00976.00969.00974.0091008851700
2017-03-10980.00980.00970.00976.002140020919200
2017-03-09986.00988.00971.00971.0049004782500
2017-03-08975.00977.00969.00975.0063006132900
2017-03-07975.00983.00975.00977.0048004693000
2017-03-06975.00982.00975.00975.0050004886100
2017-03-03971.00990.00971.00978.001380013566800
2017-03-02985.00995.00982.00985.001180011642700
2017-03-01996.00996.00975.00977.0071006986400
2017-02-28978.00998.00978.00987.0097009594900
2017-02-27996.00999.00978.00984.001080010654200
2017-02-24995.00999.00993.00996.0076007572600
2017-02-231000.001000.00995.00995.001130011272300
2017-02-22992.001000.00991.00992.002260022503300
2017-02-21991.00997.00955.00991.001830017941600
2017-02-20975.001005.00975.00993.001640016292900
2017-02-17981.00999.00981.00990.002620026054400
2017-02-16987.00988.00966.00973.0083008093300
2017-02-15971.00984.00966.00976.001850018096100
2017-02-14957.00991.00953.00971.003110030390000
2017-02-13961.00962.00943.00954.001370013073600
2017-02-10937.00963.00937.00951.002120020177900
2017-02-09947.00947.00935.00936.0077007231400
2017-02-08939.00949.00932.00941.001300012229000
2017-02-07944.00949.00939.00939.00100009417600
2017-02-06968.00971.00946.00947.001410013471000
2017-02-03940.00959.00940.00954.001350012835500
2017-02-02962.00965.00939.00939.001130010709600
2017-02-01959.00962.00949.00952.0096009170200
2017-01-31943.00969.00943.00961.001680016074900
2017-01-30962.00962.00948.00951.001070010217400
2017-01-27974.00974.00946.00956.001510014525800
2017-01-26970.00974.00951.00964.001170011337300
2017-01-25969.00969.00954.00958.0090008649400
2017-01-24964.00964.00948.00954.0064006102500
2017-01-23967.00967.00949.00949.0051004869100
2017-01-20964.00969.00959.00965.001250012056200
2017-01-19967.00967.00952.00956.001260012093100
2017-01-18941.00958.00941.00952.001320012550600
2017-01-17956.00958.00949.00949.001150010947100
2017-01-16968.00975.00954.00957.001790017217700
2017-01-13964.00974.00963.00965.001630015758200
2017-01-12973.00974.00959.00967.001710016517900
2017-01-11985.00985.00970.00979.001480014489300
2017-01-101000.001000.00984.00993.002080020593400
2017-01-06999.001011.00990.001010.003620036318800
2017-01-051006.001007.00988.001000.002130021271600
2017-01-04997.001010.00987.001006.003490035065900
2016-12-30980.00990.00977.00988.001640016165000
2016-12-29979.00991.00966.00991.002980029284400
2016-12-28957.00980.00957.00976.002510024358500
2016-12-27957.00958.00946.00954.001140010870700
2016-12-26950.00954.00941.00952.001680015933800
2016-12-22951.00959.00940.00947.001710016220300
2016-12-21952.00952.00932.00936.001280012028300
2016-12-20937.00957.00931.00953.002840026767700
2016-12-19934.00942.00934.00937.001930018080900
2016-12-16957.00959.00939.00939.002080019685200
2016-12-15959.00978.00948.00948.003300031712300
2016-12-14970.00970.00950.00961.001170011228300
2016-12-13943.00975.00921.00972.002980028426200
2016-12-12950.00950.00937.00940.001590014997200
2016-12-09916.00944.00916.00943.002990027839700
2016-12-08934.00939.00911.00921.003030028030800
2016-12-07912.00934.00912.00919.002930027067800
2016-12-06913.00921.00901.00903.002240020332300
2016-12-05910.00910.00896.00903.001370012368200
2016-12-02921.00923.00910.00910.001440013156200
2016-12-01938.00944.00921.00923.001490013833300
2016-11-30926.00933.00922.00923.001120010362800
2016-11-29935.00935.00923.00926.00104009633500
2016-11-28926.00936.00926.00933.0082007646100
2016-11-25941.00941.00921.00928.001480013748400
2016-11-24948.00948.00932.00932.0078007326100
2016-11-22922.00942.00922.00939.0081007581500
2016-11-21935.00949.00923.00925.001930018001700
2016-11-18933.00946.00924.00938.003610033784300
2016-11-17952.00952.00940.00946.0092008710700
2016-11-16962.00962.00948.00952.001490014194500
2016-11-15972.00972.00954.00957.001700016306200
2016-11-14969.00985.00963.00971.001720016732100
2016-11-11980.001000.00965.00966.002090020367300
2016-11-10990.00999.00973.00978.001920018912500
2016-11-09999.001004.00956.00963.002800027319400
2016-11-081005.001005.00980.00984.0048004746000
2016-11-07988.001005.00985.00991.002500024846600
2016-11-04982.00988.00954.00980.001980019260600
2016-11-02986.00997.00980.00992.002360023323400
2016-11-011011.001016.00999.001006.001610016248300
2016-10-311005.001017.00984.001011.004470044961500
2016-10-28977.001005.00974.001005.005940059389100
2016-10-27971.00999.00971.00974.002710026689800
2016-10-26950.00985.00950.00985.001740016917500
2016-10-25957.00972.00951.00955.001590015226800
2016-10-24957.00973.00957.00962.001140010970700
2016-10-21980.00980.00956.00957.0082007899900
2016-10-20970.00975.00961.00971.001100010665500
2016-10-19965.00970.00963.00967.0073007051700
2016-10-18970.00972.00956.00961.0093008963300
2016-10-17977.00978.00959.00967.0084008142600
2016-10-14969.00977.00963.00977.001220011844100
2016-10-13972.00980.00963.00972.0093009027000
2016-10-12965.00981.00965.00970.001570015242600
2016-10-11970.00992.00970.00982.001280012536900
2016-10-07981.00995.00974.00984.001540015161300
2016-10-06996.001003.00994.00995.001330013271100
2016-10-051006.001009.001000.001003.001730017382200
2016-10-04999.001004.00995.001004.001830018301700
2016-10-03984.001000.00979.00990.002010019887100
2016-09-30957.00999.00957.00971.001760017249600
2016-09-29999.00999.00970.00982.003300032353900
2016-09-28976.00988.00961.00988.001390013605100
2016-09-27985.001005.00970.00970.002130021098000
2016-09-26994.001009.00992.00992.001280012791400
2016-09-23974.001008.00972.001000.005200051887900
2016-09-21938.00974.00938.00974.001550014767900
2016-09-20943.00949.00938.00943.001170011040500
2016-09-16939.00958.00923.00958.001380013051300
2016-09-15940.00944.00923.00925.0091008473300
2016-09-14945.00964.00940.00946.001230011658600
2016-09-13979.00979.00949.00950.0055005262900
2016-09-12961.00979.00961.00965.0091008788500
2016-09-09982.00985.00973.00976.001390013631500
2016-09-08992.00992.00982.00983.0062006098200
2016-09-07980.00993.00976.00990.0099009741500
2016-09-06991.00995.00989.00993.0061006056400
2016-09-05964.00999.00964.00991.001420014036000
2016-09-02978.00983.00977.00979.0031003036200
2016-09-01978.00983.00972.00979.0067006555600
2016-08-31964.00979.00947.00978.001650016027000
2016-08-30953.00969.00942.00964.001270012153700
2016-08-29967.00987.00950.00958.003000029177200
2016-08-26954.00960.00948.00960.0093008893800
2016-08-25954.00963.00952.00959.0081007765600
2016-08-24950.00959.00949.00956.0059005627500
2016-08-23947.00960.00940.00946.001250011887400
2016-08-22939.00950.00933.00947.001250011796700
2016-08-19926.00941.00926.00936.0095008879000
2016-08-18923.00937.00916.00916.001260011610100
2016-08-17934.00939.00923.00923.001660015386100
2016-08-16964.00964.00936.00936.001470013890500
2016-08-15968.00968.00941.00957.001050010045800
2016-08-12963.00966.00935.00963.002340022460600
2016-08-10956.00957.00946.00952.0058005520200
2016-08-09945.00957.00937.00953.001080010233000
2016-08-08936.00950.00936.00942.0046004335200
2016-08-05933.00947.00932.00936.0053004964500
2016-08-04932.00947.00923.00929.0084007841900
2016-08-03933.00957.00931.00932.001170011020200
2016-08-02935.00964.00933.00951.001120010656600
2016-08-01936.00961.00936.00949.00102009712700
2016-07-29937.00945.00928.00944.001170010979700
2016-07-28925.00941.00924.00933.001520014133600
2016-07-27944.00956.00931.00940.001170011043300
2016-07-26961.00961.00933.00937.001420013421600
2016-07-25955.00965.00946.00959.001250011971200
2016-07-22952.00966.00952.00957.0065006228600
2016-07-21965.00969.00933.00967.002080020016800
2016-07-20954.00964.00945.00963.0076007285900
2016-07-19943.00960.00943.00958.001770016904100
2016-07-15950.00964.00944.00956.002250021543800
2016-07-14934.00954.00924.00947.002130020085000
2016-07-13950.00951.00926.00938.002450023035200
2016-07-12918.00947.00901.00934.003180029507700
2016-07-11905.00907.00882.00904.001870016831000
2016-07-08875.00884.00855.00860.001320011389600
2016-07-07872.00894.00866.00877.001700014910000
2016-07-06861.00882.00850.00872.002080017990700
2016-07-05877.00889.00871.00882.0095008368000
2016-07-04882.00888.00860.00885.00100008782200
2016-07-01918.00918.00878.00889.002070018388900
2016-06-30926.00938.00918.00918.001090010086300
2016-06-29925.00930.00907.00912.002020018546700
2016-06-28890.00931.00889.00925.003380030937600
2016-06-27864.00898.00864.00894.001890016766700
2016-06-24878.00892.00848.00864.002670023227200
2016-06-23882.00899.00870.00898.001540013697100
2016-06-22868.00871.00854.00868.0066005711000
2016-06-21850.00872.00850.00869.001420012268000
2016-06-20843.00870.00843.00864.0094008069400
2016-06-17838.00848.00823.00843.0087007309000
2016-06-16808.00851.00808.00819.003230026573500
2016-06-15823.00842.00816.00820.001320010883500
2016-06-14826.00847.00817.00838.001490012414000
2016-06-13851.00875.00838.00838.001830015606500
2016-06-10842.00872.00831.00872.004080034601600
2016-06-09815.00868.00815.00842.002810023763300
2016-06-08815.00828.00810.00815.0060004896500
2016-06-07828.00835.00815.00815.0083006819800
2016-06-06839.00859.00828.00830.001870015652000
2016-06-03856.00880.00845.00867.0081006968800
2016-06-02863.00875.00854.00856.0052004483700
2016-06-01859.00884.00859.00878.0045003937600
2016-05-31862.00875.00858.00874.0054004676600
2016-05-30890.00890.00861.00869.0081007056000
2016-05-27878.00898.00875.00882.0062005497900
2016-05-26897.00897.00876.00878.0062005502700
2016-05-25880.00900.00880.00885.0080007107000

   ※ 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