[9362 東証2部] 兵機海運 日足 時系列データ

[9362 東証2部] 兵機海運 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201770.001770.001768.001770.0014002476700
2017-11-171762.001768.001762.001768.007001235800
2017-11-161745.001780.001745.001768.0023004079900
2017-11-151774.001774.001723.001735.0030005266800
2017-11-141774.001776.001763.001763.0023004077700
2017-11-131782.001782.001781.001781.0011001959600
2017-11-101790.001805.001778.001778.001070019162400
2017-11-091782.001782.001776.001780.0044007832100
2017-11-081780.001784.001773.001781.0031005516000
2017-11-071775.001780.001775.001780.0013002310200
2017-11-061788.001788.001776.001780.0014002497600
2017-11-021765.001796.001756.001780.0015002663800
2017-11-011770.001771.001770.001771.007001239300
2017-10-311770.001770.001768.001768.0011001946000
2017-10-3000
2017-10-271758.001758.001757.001757.00500878700
2017-10-261753.001765.001753.001765.0024004226100
2017-10-251752.001752.001752.001752.00200350400
2017-10-241752.001752.001752.001752.006001051200
2017-10-231752.001752.001752.001752.00100175200
2017-10-201758.001760.001753.001753.0011001932100
2017-10-191760.001760.001751.001751.009001583100
2017-10-181771.001771.001762.001762.00300530400
2017-10-1700
2017-10-161750.001760.001750.001760.00300526000
2017-10-131736.001750.001734.001750.00300522000
2017-10-121746.001751.001732.001736.0018003126800
2017-10-111775.001775.001760.001760.007001238000
2017-10-101736.001755.001736.001750.0011001915200
2017-10-061776.001776.001776.001776.00100177600
2017-10-051770.001770.001764.001764.0018003181800
2017-10-041775.001775.001771.001775.007001241100
2017-10-031771.001771.001771.001771.00100177100
2017-10-021769.001769.001765.001765.007001235900
2017-09-291762.001789.001762.001765.0018003183500
2017-09-281762.001762.001762.001762.00400704800
2017-09-271790.001790.001741.001761.006001055500
2017-09-26176.00177.00174.00177.00150002636000
2017-09-2500
2017-09-22178.00178.00176.00176.0080001418000
2017-09-21177.00178.00177.00178.0080001420000
2017-09-20175.00179.00175.00177.00320005687000
2017-09-19172.00176.00172.00175.00210003664000
2017-09-15171.00171.00171.00171.002000342000
2017-09-14172.00173.00170.00173.0070001206000
2017-09-13173.00173.00171.00171.005000861000
2017-09-12171.00173.00170.00173.0060001027000
2017-09-11173.00173.00171.00171.004000686000
2017-09-08172.00172.00172.00172.001000172000
2017-09-07173.00173.00173.00173.002000346000
2017-09-06171.00172.00171.00172.00130002226000
2017-09-05176.00176.00172.00173.00260004530000
2017-09-04176.00176.00174.00176.00130002281000
2017-09-01176.00177.00176.00177.00230004053000
2017-08-31174.00176.00174.00176.00180003144000
2017-08-30174.00174.00174.00174.004000696000
2017-08-29174.00174.00173.00174.004000695000
2017-08-28172.00174.00172.00173.00110001899000
2017-08-25174.00174.00172.00174.0070001213000
2017-08-24175.00175.00174.00175.003000524000
2017-08-23175.00175.00173.00175.00130002273000
2017-08-22174.00174.00173.00174.0060001043000
2017-08-21173.00174.00173.00174.005000866000
2017-08-18174.00174.00170.00172.00280004831000
2017-08-17171.00174.00171.00174.00100001726000
2017-08-16173.00173.00169.00171.00240004096000
2017-08-15173.00173.00171.00173.00120002063000
2017-08-14170.00170.00165.00169.00390006566000
2017-08-10171.00176.00165.00171.0010100017345000
2017-08-09169.00169.00169.00169.004000676000
2017-08-08170.00170.00168.00169.00160002706000
2017-08-07170.00172.00170.00170.00140002387000
2017-08-04169.00170.00169.00170.00100001696000
2017-08-03169.00170.00169.00170.004000677000
2017-08-02167.00171.00166.00170.00210003537000
2017-08-01171.00171.00166.00168.00480008104000
2017-07-31171.00171.00169.00169.00300005112000
2017-07-28173.00173.00172.00172.00210003619000
2017-07-27173.00174.00172.00172.00150002591000
2017-07-26174.00176.00172.00173.00280004865000
2017-07-25173.00174.00173.00174.005000869000
2017-07-24174.00175.00172.00172.00370006407000
2017-07-21175.00175.00174.00174.00310005400000
2017-07-20175.00175.00174.00175.00230004024000
2017-07-19178.00178.00175.00175.00380006693000
2017-07-18181.00184.00178.00179.0012200021960000
2017-07-14173.00179.00173.00178.006900012179000
2017-07-13175.00175.00174.00174.00210003666000
2017-07-12171.00179.00171.00176.00370006484000
2017-07-11173.00174.00172.00174.00180003110000
2017-07-10172.00173.00170.00173.00150002578000
2017-07-07169.00170.00169.00170.00100001695000
2017-07-06171.00171.00171.00171.002000342000
2017-07-05169.00172.00169.00172.00280004744000
2017-07-04170.00172.00169.00170.00310005275000
2017-07-03168.00169.00168.00169.0070001181000
2017-06-30167.00168.00167.00168.00160002677000
2017-06-29168.00171.00168.00169.00280004741000
2017-06-28169.00169.00167.00167.0090001511000
2017-06-27168.00168.00168.00168.001000168000
2017-06-26166.00167.00166.00167.0080001334000
2017-06-23166.00168.00166.00166.00210003508000
2017-06-22165.00167.00165.00166.00180002986000
2017-06-21166.00167.00166.00166.0090001496000
2017-06-20166.00169.00166.00166.00160002673000
2017-06-19165.00165.00164.00165.003000494000
2017-06-16165.00165.00164.00164.006000988000
2017-06-15163.00163.00162.00163.006000976000
2017-06-14162.00164.00162.00164.003000490000
2017-06-13165.00166.00164.00164.00230003782000
2017-06-12165.00166.00165.00165.0090001486000
2017-06-09165.00166.00165.00166.006000992000
2017-06-08166.00167.00166.00166.00160002660000
2017-06-07169.00171.00167.00168.00260004387000
2017-06-06167.00171.00167.00167.00320005379000
2017-06-05165.00168.00165.00166.00180002986000
2017-06-02163.00165.00163.00165.00230003768000
2017-06-01166.00166.00160.00163.007800012715000
2017-05-31164.00175.00163.00168.0011300019127000
2017-05-30161.00163.00161.00163.00100001618000
2017-05-29163.00163.00162.00162.004000650000
2017-05-26164.00164.00164.00164.002000328000
2017-05-25165.00165.00164.00164.00110001807000
2017-05-24166.00166.00165.00165.006000993000
2017-05-23169.00169.00165.00166.00280004642000
2017-05-22165.00169.00165.00169.00190003156000
2017-05-19164.00166.00164.00166.006200010222000
2017-05-18163.00164.00161.00164.00190003093000
2017-05-17165.00165.00164.00164.00130002136000
2017-05-16167.00167.00165.00166.00280004637000
2017-05-15166.00166.00165.00165.0090001490000
2017-05-12166.00167.00165.00166.00190003156000
2017-05-11168.00168.00165.00167.00350005818000
2017-05-10169.00169.00167.00168.00350005877000
2017-05-09168.00170.00168.00170.0090001521000
2017-05-08168.00169.00165.00168.00330005513000
2017-05-02162.00168.00162.00167.00150002469000
2017-05-01164.00165.00161.00163.00140002281000
2017-04-28166.00166.00161.00164.00270004403000
2017-04-27167.00169.00167.00167.00250004189000
2017-04-26166.00168.00166.00168.00330005503000
2017-04-25162.00168.00162.00166.00360005938000
2017-04-24160.00171.00160.00164.0010300017125000
2017-04-21159.00160.00158.00160.00350005587000
2017-04-20159.00160.00159.00159.00240003823000
2017-04-19159.00161.00158.00159.00230003662000
2017-04-18155.00163.00155.00161.00410006549000
2017-04-17153.00155.00153.00155.0070001080000
2017-04-14153.00154.00153.00154.002000307000
2017-04-13155.00155.00150.00154.00160002450000
2017-04-12151.00155.00151.00155.00190002885000
2017-04-11156.00159.00155.00156.00120001871000
2017-04-10157.00158.00154.00156.00220003437000
2017-04-07158.00159.00154.00157.00220003444000
2017-04-06168.00169.00142.00159.0033000050252000
2017-04-05169.00171.00169.00169.00150002540000
2017-04-04180.00180.00169.00171.00500008707000
2017-04-03177.00185.00175.00178.009400016957000
2017-03-31177.00180.00177.00180.00100001789000
2017-03-30177.00181.00177.00177.00560009955000
2017-03-29172.00199.00172.00176.0044700083372000
2017-03-28174.00174.00171.00172.00230003961000
2017-03-27175.00175.00175.00175.002000350000
2017-03-24176.00176.00175.00176.004000702000
2017-03-23177.00177.00177.00177.0070001239000
2017-03-22180.00180.00175.00177.00160002828000
2017-03-21180.00180.00180.00180.004000720000
2017-03-17180.00181.00179.00179.00100001799000
2017-03-16178.00180.00178.00180.003000537000
2017-03-15181.00181.00178.00179.00210003767000
2017-03-14183.00183.00181.00181.0070001271000
2017-03-13182.00186.00180.00182.00300005534000
2017-03-10182.00184.00182.00182.00320005842000
2017-03-09186.00186.00180.00180.005700010372000
2017-03-08188.00188.00185.00186.00340006339000
2017-03-07193.00193.00186.00188.008100015232000
2017-03-06197.00198.00191.00192.0022400043491000
2017-03-03186.00188.00186.00187.00100001866000
2017-03-02188.00188.00185.00186.00290005415000
2017-03-01182.00186.00180.00186.005600010262000
2017-02-28180.00181.00178.00180.00140002516000
2017-02-27181.00181.00177.00178.0060001075000
2017-02-24177.00181.00175.00181.00330005890000
2017-02-23175.00176.00175.00175.00170002981000
2017-02-22180.00180.00174.00177.00330005817000
2017-02-21181.00182.00177.00179.00230004130000
2017-02-20176.00182.00176.00182.00360006455000
2017-02-17169.00177.00169.00176.006900012034000
2017-02-16171.00171.00166.00170.00140002352000
2017-02-15168.00172.00165.00171.00360006066000
2017-02-14169.00169.00168.00168.00250004210000
2017-02-13168.00170.00167.00170.00430007245000
2017-02-10167.00167.00165.00165.00180002983000
2017-02-09165.00166.00165.00166.003000497000
2017-02-08164.00164.00164.00164.001000164000
2017-02-07165.00165.00164.00164.00140002305000
2017-02-06165.00165.00164.00164.00100001645000
2017-02-03164.00164.00163.00164.004000654000
2017-02-02166.00166.00162.00163.00120001968000
2017-02-01163.00165.00163.00165.0090001473000
2017-01-31166.00169.00163.00165.00430007103000
2017-01-30168.00168.00165.00167.00180002994000
2017-01-27166.00167.00166.00167.00240003985000
2017-01-26166.00166.00166.00166.00310005146000
2017-01-25163.00168.00163.00167.00350005786000
2017-01-24162.00162.00162.00162.00110001782000
2017-01-23161.00163.00161.00163.00200003247000
2017-01-20160.00163.00159.00163.00370005921000
2017-01-19160.00160.00160.00160.00100001600000
2017-01-18162.00162.00159.00160.00370005942000
2017-01-17162.00162.00162.00162.00120001944000
2017-01-16163.00163.00162.00163.0080001303000
2017-01-13163.00163.00162.00163.00330005373000
2017-01-12165.00165.00163.00163.00350005740000
2017-01-11163.00165.00163.00165.00340005574000
2017-01-10165.00165.00163.00163.00380006251000
2017-01-06162.00164.00161.00164.00560009112000
2017-01-05164.00165.00163.00163.00520008529000
2017-01-04164.00164.00161.00164.009200014906000
2016-12-30162.00165.00161.00161.00330005383000
2016-12-29163.00165.00161.00161.00480007805000
2016-12-28161.00164.00161.00162.00440007146000
2016-12-27160.00163.00159.00160.007700012367000
2016-12-26164.00165.00162.00162.00560009122000
2016-12-22164.00168.00162.00166.006600010929000
2016-12-21163.00171.00163.00165.0015000025082000
2016-12-20167.00167.00161.00163.006400010473000
2016-12-19166.00166.00161.00163.0016000026095000
2016-12-16182.00182.00168.00169.0029800051346000
2016-12-15191.00191.00181.00181.0024700045326000
2016-12-14197.00199.00186.00190.0021200040615000
2016-12-13202.00206.00198.00198.0026600053511000
2016-12-12201.00204.00191.00199.00542000107554000
2016-12-09194.00197.00191.00193.0011900023003000
2016-12-08205.00207.00188.00194.0046300091918000
2016-12-07224.00225.00193.00197.001056000216921000
2016-12-06193.00236.00188.00231.003256000728861000
2016-12-05180.00190.00175.00186.0045500083077000
2016-12-02167.00184.00166.00174.0023000039854000
2016-12-01166.00170.00163.00166.0015600025917000
2016-11-30165.00175.00165.00171.006600011172000
2016-11-29163.00168.00163.00164.00290004809000
2016-11-28162.00167.00158.00165.00450007350000
2016-11-25168.00170.00160.00162.009800016192000
2016-11-24173.00180.00167.00171.0011800020229000
2016-11-22179.00182.00173.00174.0017300030452000
2016-11-21198.00198.00187.00188.0026600051216000
2016-11-18187.00197.00182.00195.0028400053915000
2016-11-17177.00201.00175.00185.00587000109661000
2016-11-16174.00179.00171.00172.006200010821000

   ※ 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