[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 
2017-06-22165.00167.00165.00166.00180002986000
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
2016-11-15180.00180.00171.00174.00450007919000
2016-11-14167.00177.00163.00177.0021200036529000
2016-11-11171.00176.00160.00162.0020000033281000
2016-11-10150.00195.00150.00166.001054000189418000
2016-11-09154.00154.00143.00145.00300004429000
2016-11-08152.00154.00152.00153.006000917000
2016-11-07159.00159.00153.00154.00210003253000
2016-11-04159.00160.00155.00159.00290004553000
2016-11-02165.00167.00161.00161.00230003779000
2016-11-01158.00164.00156.00160.00510008105000
2016-10-31152.00158.00150.00156.00260004027000
2016-10-28151.00151.00150.00150.0070001054000
2016-10-27151.00152.00150.00150.00180002708000
2016-10-26158.00162.00152.00153.00500007763000
2016-10-25165.00173.00158.00158.008500014121000
2016-10-24159.00166.00159.00165.00380006182000
2016-10-21164.00170.00153.00157.008000012753000
2016-10-20158.00189.00151.00164.0019000032171000
2016-10-19163.00163.00152.00155.0012000018830000
2016-10-18140.00175.00140.00164.0016200025678000
2016-10-17135.00136.00135.00135.0090001220000
2016-10-1400
2016-10-13137.00137.00137.00137.0080001096000
2016-10-12139.00139.00139.00139.003000417000
2016-10-11138.00138.00138.00138.002000276000
2016-10-0700
2016-10-0600
2016-10-05136.00138.00135.00138.00150002041000
2016-10-04133.00136.00133.00135.0080001078000
2016-10-0300
2016-09-30132.00132.00132.00132.001000132000
2016-09-29132.00134.00132.00134.003000400000
2016-09-2800
2016-09-27133.00134.00133.00134.004000533000
2016-09-2600
2016-09-2300
2016-09-21134.00134.00134.00134.0080001072000
2016-09-20130.00133.00130.00133.00100001326000
2016-09-16133.00133.00130.00130.00170002225000
2016-09-15131.00135.00130.00135.00200002645000
2016-09-14133.00136.00130.00134.00450005991000
2016-09-1300
2016-09-12132.00132.00130.00132.005000656000
2016-09-0900
2016-09-08130.00132.00130.00130.007000912000
2016-09-07130.00130.00130.00130.002000260000
2016-09-06130.00131.00130.00131.002000261000
2016-09-05132.00133.00132.00132.00150001986000
2016-09-02129.00129.00128.00129.00180002320000
2016-09-01127.00129.00127.00128.00270003454000
2016-08-31124.00129.00123.00127.0030300037854000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19144.00144.00144.00144.006000864000
2016-08-1800
2016-08-17139.00144.00139.00144.007000983000
2016-08-16139.00139.00139.00139.005000695000
2016-08-1500
2016-08-12137.00137.00137.00137.002000274000
2016-08-10134.00136.00134.00136.002000270000
2016-08-0900
2016-08-0800
2016-08-05138.00139.00138.00139.006000829000
2016-08-04138.00138.00138.00138.001000138000
2016-08-0300
2016-08-02136.00136.00136.00136.001000136000
2016-08-0100
2016-07-29133.00133.00133.00133.004000532000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25140.00140.00138.00138.00160002236000
2016-07-22139.00140.00139.00140.004000557000
2016-07-2100
2016-07-20136.00136.00136.00136.001000136000
2016-07-1900
2016-07-1500
2016-07-14136.00136.00136.00136.003000408000
2016-07-13135.00135.00135.00135.00140001890000
2016-07-1200
2016-07-11132.00132.00132.00132.001000132000
2016-07-08132.00132.00132.00132.001000132000
2016-07-0700
2016-07-0600
2016-07-05138.00138.00137.00137.00250003447000
2016-07-04133.00138.00133.00135.0090001223000
2016-07-0100
2016-06-3000
2016-06-29131.00131.00131.00131.005000655000
2016-06-28131.00131.00130.00130.007000915000
2016-06-27133.00133.00133.00133.001000133000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20133.00138.00133.00138.0090001231000
2016-06-1700

   ※ 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