[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 
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
2016-05-24888.00900.00876.00884.0074006563400
2016-05-23888.00897.00877.00896.0088007834100
2016-05-20893.00900.00881.00898.0055004921800
2016-05-19898.00898.00869.00893.0072006390600
2016-05-18896.00907.00852.00898.002190019549600
2016-05-17866.00902.00850.00890.003100027328900
2016-05-16829.00855.00829.00850.003540029911700
2016-05-13863.00880.00855.00859.001990017206400
2016-05-12876.00900.00860.00865.001520013361700
2016-05-11911.00935.00882.00883.004160037733100
2016-05-10897.00938.00890.00911.004710043181600
2016-05-09854.00885.00854.00882.001510013246500
2016-05-06840.00860.00840.00854.001790015176100
2016-05-02842.00871.00842.00842.004250036395500
2016-04-28904.00905.00874.00883.002430021775900
2016-04-27906.00906.00893.00895.001630014659600
2016-04-26894.00909.00888.00899.001200010773800
2016-04-25903.00912.00888.00903.001250011251100
2016-04-22900.00904.00882.00900.003600032291800
2016-04-21860.00902.00859.00901.004200037251000
2016-04-20850.00855.00840.00847.001750014837500
2016-04-19836.00836.00819.00826.0094007761500
2016-04-18812.00840.00812.00814.001340011039000
2016-04-15823.00859.00816.00842.003810031730300
2016-04-14811.00815.00778.00815.003230025924400
2016-04-13792.00809.00792.00806.0091007317800
2016-04-12792.00814.00779.00792.004380034878700
2016-04-11727.00807.00726.00792.004770036973600
2016-04-08723.00753.00709.00730.005910042978900
2016-04-07747.00767.00744.00744.001970014762000
2016-04-06733.00775.00728.00744.004760035924700
2016-04-05782.00782.00731.00733.004040030142800
2016-04-04750.00782.00746.00782.004180032113900
2016-04-01823.00823.00752.00760.005250040244800
2016-03-31828.00837.00807.00822.002380019572300
2016-03-30854.00863.00817.00820.004080034071600
2016-03-29875.00875.00843.00854.001790015376500
2016-03-28899.00900.00854.00864.001970017227900
2016-03-25887.00894.00876.00883.002060018200100
2016-03-24903.00903.00887.00887.001810016173700
2016-03-23902.00905.00894.00903.001740015671100
2016-03-22890.00910.00886.00902.003150028377500
2016-03-18883.00892.00849.00883.002110018605600
2016-03-17856.00895.00848.00888.004340038110800
2016-03-16830.00865.00816.00843.002160018294500
2016-03-15824.00842.00824.00831.0070005816600
2016-03-14834.00847.00833.00837.001860015665200
2016-03-11790.00828.00788.00824.003000024102900
2016-03-10782.00810.00782.00805.001940015509500
2016-03-09765.00774.00759.00766.00130009928300
2016-03-08788.00789.00758.00771.001600012345600
2016-03-07798.00803.00789.00792.001620012866500
2016-03-04763.00786.00750.00784.002630020246800
2016-03-03749.00772.00742.00767.002330017747800
2016-03-02711.00755.00711.00747.001770013109700
2016-03-01725.00731.00706.00709.001870013324100
2016-02-29744.00749.00724.00725.001670012294100
2016-02-26733.00753.00733.00736.00108007998900
2016-02-25727.00741.00725.00730.002160015828400
2016-02-24777.00777.00732.00733.002490018482000
2016-02-23770.00796.00762.00762.002000015530600
2016-02-22730.00774.00726.00768.003060023062200
2016-02-19734.00752.00713.00738.003150023177600
2016-02-18762.00779.00735.00738.004570034175600
2016-02-17778.00803.00745.00747.002160016688600
2016-02-16829.00860.00771.00786.005170041954200
2016-02-15791.00846.00761.00835.003580029147300
2016-02-12705.00787.00700.00786.0011610084305200
2016-02-10811.00844.00787.00787.003880031609900
2016-02-09853.00884.00816.00818.002930025103800
2016-02-08868.00889.00868.00888.001460012826400
2016-02-05931.00938.00847.00884.002680024116600
2016-02-04946.00953.00923.00946.0097009141800
2016-02-03941.00950.00936.00950.0088008323200
2016-02-02942.00953.00938.00953.002010019048700
2016-02-01960.00965.00927.00953.003400032338900
2016-01-29941.00953.00909.00953.002350022026600
2016-01-28943.00943.00921.00941.002120019790500
2016-01-27912.00947.00892.00943.003160029455300
2016-01-26910.00918.00897.00911.001570014297200
2016-01-25837.00918.00831.00910.002690024002500
2016-01-22812.00840.00812.00837.001810014938200
2016-01-21800.00836.00779.00782.003480028179500
2016-01-20908.00908.00830.00830.002200018910300
2016-01-19918.00919.00893.00894.001850016699400
2016-01-18925.00927.00903.00922.001520013958400
2016-01-15941.00949.00928.00931.0053004975500
2016-01-14918.00943.00913.00931.002080019251900
2016-01-13921.00950.00921.00944.001460013728200
2016-01-12920.00951.00905.00921.002850026329300
2016-01-08933.00964.00919.00921.001210011392800
2016-01-07936.00967.00934.00935.001310012347900
2016-01-06927.00955.00917.00951.001210011280700
2016-01-05933.00953.00929.00929.002050019255900
2016-01-04942.00964.00942.00945.00105009988500
2015-12-30960.00965.00949.00957.001140010936900
2015-12-29924.00947.00921.00944.001980018614300
2015-12-28900.00929.00900.00914.002030018610300
2015-12-25942.00954.00901.00904.004060037749700
2015-12-24957.00974.00946.00950.002790026720600
2015-12-22960.00963.00955.00955.001400013423100
2015-12-21943.00961.00942.00957.002220021180100
2015-12-18942.00962.00929.00958.002740026019300
2015-12-17950.00954.00936.00942.001800017027100
2015-12-16955.00955.00927.00937.002220020820900
2015-12-15953.00961.00940.00940.0074007011500
2015-12-14945.00965.00941.00951.001060010109400
2015-12-11946.00979.00946.00953.003280031341500
2015-12-10977.00977.00948.00950.001890018138000
2015-12-09973.00980.00962.00968.001640015893400
2015-12-08970.00983.00962.00971.002010019564600
2015-12-07968.00980.00966.00970.001590015453400
2015-12-04949.00972.00949.00958.001690016218700
2015-12-03962.00979.00962.00967.001640015867700
2015-12-02964.00971.00958.00971.001710016521300
2015-12-01962.00966.00954.00961.00104009984900
2015-11-30963.00965.00947.00956.003060029242200
2015-11-27984.00987.00963.00963.001700016523500
2015-11-26981.00989.00962.00977.002720026637100

   ※ 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