[9361 東証2部] 伏木海陸運送 日足 時系列データ

[9361 東証2部] 伏木海陸運送 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-271400.001400.001400.001400.00300420000
2017-02-2400
2017-02-2300
2017-02-221381.001382.001380.001380.0015002071000
2017-02-211393.001393.001380.001380.00600829300
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-151380.001386.001376.001386.00400551800
2017-02-1400
2017-02-1300
2017-02-101390.001393.001373.001383.0011001525700
2017-02-091379.001390.001379.001390.0013001798000
2017-02-081361.001361.001361.001361.00100136100
2017-02-071370.001375.001370.001375.0013001781500
2017-02-0600
2017-02-031370.001370.001361.001370.0013001777700
2017-02-021356.001356.001356.001356.00200271200
2017-02-0100
2017-01-311355.001355.001355.001355.00100135500
2017-01-3000
2017-01-271351.001351.001351.001351.00200270200
2017-01-261376.001376.001376.001376.00400550400
2017-01-2500
2017-01-241367.001367.001346.001346.00500677400
2017-01-231346.001346.001346.001346.00100134600
2017-01-201370.001370.001369.001369.00200273900
2017-01-191370.001370.001370.001370.00700959000
2017-01-181370.001370.001370.001370.00200274000
2017-01-171377.001377.001340.001340.009001219100
2017-01-161390.001390.001377.001377.0010001383000
2017-01-131402.001402.001402.001402.00200280400
2017-01-121398.001402.001396.001402.00500700000
2017-01-111395.001398.001395.001398.00500697800
2017-01-101395.001395.001395.001395.00100139500
2017-01-061400.001415.001376.001415.00600833400
2017-01-051400.001400.001400.001400.00200280000
2017-01-041400.001400.001392.001397.00700976600
2016-12-301403.001430.001400.001430.0011001548500
2016-12-291450.001450.001413.001415.0010001425900
2016-12-281370.001440.001340.001440.0010001401900
2016-12-27293.00295.00283.00295.00200005800000
2016-12-26288.00297.00287.00291.00110003192000
2016-12-22291.00292.00288.00288.00190005515000
2016-12-21290.00296.00290.00291.00250007295000
2016-12-20301.00301.00292.00294.0080002367000
2016-12-19323.00323.00297.00300.005700017414000
2016-12-16361.00377.00331.00334.005500019188000
2016-12-15323.00400.00323.00361.0024300088734000
2016-12-14296.00368.00293.00322.0022700077123000
2016-12-13282.00305.00282.00288.004000011832000
2016-12-12277.00284.00277.00284.0080002248000
2016-12-09277.00277.00277.00277.0070001939000
2016-12-08277.00277.00277.00277.001000277000
2016-12-07270.00270.00270.00270.001000270000
2016-12-06272.00282.00272.00272.00140003862000
2016-12-05271.00272.00264.00266.00100002681000
2016-12-0200
2016-12-01274.00274.00273.00273.002000547000
2016-11-30277.00279.00277.00279.003000833000
2016-11-29280.00280.00276.00276.003000836000
2016-11-28280.00280.00280.00280.001000280000
2016-11-25275.00275.00275.00275.002000550000
2016-11-2400
2016-11-22291.00292.00274.00275.00190005389000
2016-11-21275.00305.00274.00292.00270007754000
2016-11-18275.00275.00275.00275.0050001375000
2016-11-17270.00270.00270.00270.001000270000
2016-11-16267.00270.00267.00270.002000537000
2016-11-15262.00262.00262.00262.002000524000
2016-11-14259.00270.00259.00270.00190005091000
2016-11-11262.00262.00255.00257.00120003110000
2016-11-10260.00270.00260.00270.00110002928000
2016-11-09257.00257.00252.00252.0050001274000
2016-11-08257.00257.00257.00257.002000514000
2016-11-0700
2016-11-04260.00260.00260.00260.002000520000
2016-11-0200
2016-11-0100
2016-10-31268.00268.00268.00268.002000536000
2016-10-28268.00268.00268.00268.001000268000
2016-10-27263.00268.00263.00268.0040001062000
2016-10-26264.00264.00263.00263.002000527000
2016-10-2500
2016-10-24257.00257.00256.00257.0050001282000
2016-10-21257.00257.00257.00257.001000257000
2016-10-2000
2016-10-19248.00258.00248.00258.00120003044000
2016-10-18251.00258.00251.00254.0060001535000
2016-10-1700
2016-10-1400
2016-10-13258.00258.00249.00249.00110002786000
2016-10-12257.00268.00257.00263.0080002109000
2016-10-11255.00263.00255.00263.0040001038000
2016-10-0700
2016-10-0600
2016-10-05250.00251.00250.00250.0040001001000
2016-10-0400
2016-10-03250.00250.00250.00250.003000750000
2016-09-30248.00250.00248.00250.003000748000
2016-09-29250.00250.00250.00250.001000250000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23250.00250.00250.00250.002000500000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14250.00250.00250.00250.001000250000
2016-09-1300
2016-09-12245.00245.00243.00243.003000733000
2016-09-0900
2016-09-08250.00250.00245.00245.0060001485000
2016-09-07250.00250.00244.00250.0070001738000
2016-09-06250.00250.00250.00250.00120003000000
2016-09-05244.00244.00244.00244.001000244000
2016-09-02248.00250.00242.00244.00130003209000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25249.00249.00249.00249.001000249000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16250.00250.00250.00250.002000500000
2016-08-15242.00246.00242.00246.002000488000
2016-08-1200
2016-08-10230.00230.00230.00230.001000230000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01235.00235.00235.00235.001000235000
2016-07-2900
2016-07-2800
2016-07-27240.00240.00240.00240.001000240000
2016-07-2600
2016-07-25239.00239.00235.00235.004000948000
2016-07-22240.00240.00240.00240.001000240000
2016-07-21234.00234.00234.00234.001000234000
2016-07-20234.00234.00234.00234.001000234000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-13233.00233.00233.00233.001000233000
2016-07-12234.00234.00233.00233.0050001169000
2016-07-11235.00235.00223.00226.0090002061000
2016-07-08236.00236.00236.00236.001000236000
2016-07-07236.00236.00236.00236.001000236000
2016-07-06233.00244.00233.00244.002000477000
2016-07-05233.00239.00233.00239.002000472000
2016-07-04239.00240.00239.00240.002000479000
2016-07-0100
2016-06-30231.00247.00231.00247.002000478000
2016-06-29229.00229.00229.00229.001000229000
2016-06-28229.00229.00229.00229.001000229000
2016-06-2700
2016-06-24240.00240.00240.00240.002000480000
2016-06-23240.00240.00240.00240.001000240000
2016-06-22245.00245.00241.00241.0070001700000
2016-06-2100
2016-06-20244.00245.00244.00245.002000489000
2016-06-17249.00249.00249.00249.001000249000
2016-06-16244.00244.00244.00244.001000244000
2016-06-15250.00250.00242.00250.003000742000
2016-06-14242.00250.00242.00250.004000989000
2016-06-13243.00245.00243.00245.003000731000
2016-06-10253.00253.00243.00247.00130003207000
2016-06-09253.00259.00251.00251.0040001021000
2016-06-08253.00253.00245.00245.004000996000
2016-06-0700
2016-06-06248.00252.00242.00248.00100002470000
2016-06-0300
2016-06-02245.00256.00245.00256.004000996000
2016-06-01249.00249.00248.00248.0070001738000
2016-05-3100
2016-05-30260.00260.00249.00257.0070001770000
2016-05-27248.00260.00248.00260.0060001524000
2016-05-2600
2016-05-25240.00248.00240.00248.003000728000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16240.00240.00240.00240.001000240000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10234.00236.00234.00236.004000940000
2016-05-0900
2016-05-06242.00242.00242.00242.001000242000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26240.00240.00240.00240.001000240000
2016-04-25247.00247.00247.00247.001000247000
2016-04-2200
2016-04-2100
2016-04-20247.00247.00247.00247.001000247000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14240.00240.00240.00240.001000240000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06236.00236.00235.00235.003000706000
2016-04-0500
2016-04-0400
2016-04-01247.00247.00247.00247.002000494000
2016-03-31247.00247.00247.00247.002000494000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25247.00247.00247.00247.003000741000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14247.00247.00247.00247.001000247000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-03238.00243.00238.00242.003000723000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26235.00235.00235.00235.002000470000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200

   ※ 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