[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 
2017-11-17794.00794.00766.00768.001460011302900
2017-11-16780.00790.00776.00779.001990015555800
2017-11-15790.00796.00762.00793.003360026207100
2017-11-14811.00816.00790.00790.003220025914600
2017-11-13855.00855.00805.00811.003940032505200
2017-11-10856.00885.00837.00841.00132200113273700
2017-11-09830.00834.00816.00826.002560021203100
2017-11-08824.00824.00817.00820.00106008702200
2017-11-07824.00828.00816.00824.001950016039500
2017-11-06832.00833.00822.00822.001600013244500
2017-11-02832.00833.00829.00832.001390011549700
2017-11-01836.00840.00830.00837.001330011129000
2017-10-31832.00840.00825.00834.001790014958700
2017-10-30826.00834.00822.00832.003960032850100
2017-10-27824.00835.00824.00826.001490012364800
2017-10-26828.00833.00825.00827.001320010938700
2017-10-25833.00835.00829.00829.001540012805600
2017-10-24840.00841.00834.00835.001880015745600
2017-10-23827.00837.00827.00834.002170018044600
2017-10-20832.00835.00829.00832.001570013068900
2017-10-19820.00840.00820.00832.003490029029900
2017-10-18822.00830.00819.00819.002740022527300
2017-10-17826.00834.00820.00822.001940015989500
2017-10-16838.00838.00825.00834.003160026320600
2017-10-13812.00833.00809.00823.003840031565200
2017-10-12803.00815.00803.00813.002310018687700
2017-10-11780.00800.00776.00799.002080016392700
2017-10-10760.00783.00758.00780.002970023018500
2017-10-06762.00770.00758.00759.001450011067600
2017-10-05773.00783.00765.00765.002060015909600
2017-10-04770.00784.00761.00771.003170024489100
2017-10-03751.00773.00750.00771.003770028739300
2017-10-02747.00749.00742.00746.001800013415300
2017-09-29747.00752.00744.00747.002410018034400
2017-09-28753.00758.00740.00750.002420018168100
2017-09-27765.00765.00750.00755.002950022299900
2017-09-26752.00765.00751.00765.003250024656100
2017-09-25759.00760.00746.00756.002580019434800
2017-09-22750.00753.00740.00751.001990014861300
2017-09-21749.00754.00745.00751.002250016869100
2017-09-20750.00752.00741.00741.003920029267400
2017-09-19741.00747.00739.00744.004100030489000
2017-09-15748.00748.00738.00740.002680019890500
2017-09-14745.00748.00740.00742.002710020141900
2017-09-13740.00750.00736.00745.002770020600700
2017-09-12749.00749.00737.00742.002970022053800
2017-09-11733.00748.00729.00739.002280016775100
2017-09-08740.00758.00732.00735.004430032727100
2017-09-07740.00752.00740.00747.001960014636300
2017-09-06740.00760.00737.00744.002340017421300
2017-09-05756.00760.00746.00748.002640019846500
2017-09-04767.00773.00753.00759.003240024670100
2017-09-01757.00772.00757.00765.003260024984800
2017-08-31757.00765.00757.00757.002910022109700
2017-08-30756.00765.00756.00762.003720028250000
2017-08-29775.00777.00766.00768.001420010932100
2017-08-28782.00785.00774.00779.001540011992700
2017-08-25789.00789.00782.00784.001280010055900
2017-08-24790.00805.00790.00790.0059004673000
2017-08-23808.00832.00790.00792.001590012690500
2017-08-22790.00802.00790.00793.001310010415500
2017-08-21801.00808.00793.00793.001380011013700
2017-08-18810.00812.00793.00794.002170017357800
2017-08-17825.00831.00813.00813.00121009933800
2017-08-16840.00840.00822.00824.0080006615700
2017-08-15841.00845.00836.00839.001810015207600
2017-08-14800.00840.00797.00835.003690030280600
2017-08-10842.00853.00839.00842.001240010453000
2017-08-09855.00863.00848.00851.0084007162300
2017-08-08865.00865.00856.00860.001470012659900
2017-08-07857.00864.00857.00863.00101008701600
2017-08-04852.00854.00844.00853.0088007481100
2017-08-03846.00855.00846.00855.0066005627000
2017-08-02846.00849.00845.00849.0048004065100
2017-08-01843.00848.00841.00848.0064005414900
2017-07-31852.00852.00844.00845.001870015854500
2017-07-28845.00850.00842.00850.001840015583600
2017-07-27845.00850.00842.00846.001620013715800
2017-07-26841.00848.00841.00847.0078006588200
2017-07-25844.00844.00840.00841.0074006231300
2017-07-24845.00846.00839.00845.001780015015000
2017-07-21844.00850.00841.00843.002020017068900
2017-07-20844.00845.00841.00845.0058004896000
2017-07-19836.00842.00836.00840.001410011819300
2017-07-18843.00845.00837.00838.00105008816700
2017-07-14840.00846.00838.00843.002030017085800
2017-07-13839.00843.00836.00837.003710031102000
2017-07-12841.00842.00838.00839.002600021833100
2017-07-11841.00847.00840.00840.003530029738700
2017-07-10842.00849.00841.00841.002170018312400
2017-07-07845.00845.00840.00840.002490020978100
2017-07-06842.00844.00837.00841.002810023617700
2017-07-05842.00850.00841.00841.004240035821300
2017-07-04849.00850.00845.00845.001730014648400
2017-07-03850.00851.00844.00844.002570021794200
2017-06-30851.00851.00841.00841.002210018651300
2017-06-29853.00858.00850.00850.001220010403000
2017-06-28848.00856.00848.00848.001250010645800
2017-06-27854.00856.00845.00847.003230027445100
2017-06-26860.00862.00854.00854.002230019133900
2017-06-23858.00860.00854.00854.001410012079700
2017-06-22868.00870.00861.00865.001230010658200
2017-06-21878.00880.00872.00872.002530022126900
2017-06-20882.00893.00882.00886.001550013723700
2017-06-19889.00889.00881.00882.001170010340300
2017-06-16889.00894.00887.00892.0087007744900
2017-06-15892.00897.00889.00889.0073006509300
2017-06-14900.00909.00892.00892.001350012150600
2017-06-13883.00893.00883.00891.0029002579800
2017-06-12887.00904.00884.00894.001170010422400
2017-06-09882.00891.00882.00887.001290011413800
2017-06-08897.00900.00890.00890.0065005800100
2017-06-07900.00903.00896.00899.0078007011200
2017-06-06908.00908.00896.00896.0035003153400
2017-06-05906.00909.00905.00906.0042003807400
2017-06-02898.00915.00898.00912.001340012194800
2017-06-01901.00903.00894.00899.0078007013400
2017-05-31896.00897.00891.00892.0072006430000
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

   ※ 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