[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 
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
2016-06-16132.00132.00132.00132.002000264000
2016-06-15131.00132.00131.00132.002000263000
2016-06-14133.00133.00131.00131.005000663000
2016-06-13135.00135.00133.00133.006000802000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06139.00139.00139.00139.006000834000
2016-06-0300
2016-06-0200
2016-06-01139.00139.00139.00139.003000417000
2016-05-31139.00139.00139.00139.001000139000
2016-05-30139.00139.00139.00139.001000139000
2016-05-27139.00139.00139.00139.001000139000
2016-05-2600
2016-05-25144.00144.00144.00144.001000144000
2016-05-2400
2016-05-2300
2016-05-20146.00146.00146.00146.006000876000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12139.00139.00138.00138.002000277000
2016-05-11134.00135.00134.00135.003000403000
2016-05-1000
2016-05-0900
2016-05-06138.00139.00138.00139.00100001382000
2016-05-02140.00142.00140.00142.003000423000
2016-04-28146.00146.00140.00140.0070001014000
2016-04-27139.00139.00139.00139.001000139000
2016-04-26140.00140.00140.00140.001000140000
2016-04-2500
2016-04-22143.00143.00143.00143.002000286000
2016-04-21140.00141.00140.00141.004000561000
2016-04-20137.00141.00137.00140.00160002219000
2016-04-19135.00137.00135.00137.003000407000
2016-04-18136.00136.00136.00136.003000408000
2016-04-15133.00134.00133.00134.002000267000
2016-04-1400
2016-04-1300
2016-04-12130.00130.00130.00130.004000520000
2016-04-1100
2016-04-0800
2016-04-07130.00130.00130.00130.002000260000
2016-04-06134.00134.00129.00129.002000263000
2016-04-05134.00134.00134.00134.007000938000
2016-04-04135.00135.00135.00135.001000135000
2016-04-01136.00136.00132.00132.005000672000
2016-03-31137.00137.00137.00137.001000137000
2016-03-30136.00136.00136.00136.003000408000
2016-03-29133.00137.00133.00137.002000270000
2016-03-28137.00137.00137.00137.0090001233000
2016-03-25137.00137.00137.00137.002000274000
2016-03-2400
2016-03-23138.00138.00138.00138.003000414000
2016-03-2200
2016-03-18142.00142.00142.00142.007000994000
2016-03-1700
2016-03-1600
2016-03-15142.00142.00142.00142.001000142000
2016-03-1400
2016-03-11138.00142.00138.00142.002000280000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07143.00143.00143.00143.0070001001000
2016-03-04136.00139.00136.00139.00160002191000
2016-03-03131.00132.00130.00132.00210002766000
2016-03-02131.00131.00131.00131.001000131000
2016-03-0100
2016-02-29133.00133.00131.00131.003000395000
2016-02-26130.00130.00130.00130.006000780000
2016-02-25128.00130.00128.00130.006000772000
2016-02-24130.00130.00130.00130.001000130000
2016-02-23128.00128.00128.00128.002000256000
2016-02-22130.00130.00130.00130.001000130000
2016-02-19129.00129.00128.00128.00100001287000
2016-02-18130.00130.00128.00129.00190002459000
2016-02-17128.00130.00128.00128.005000644000
2016-02-1600
2016-02-15131.00132.00131.00132.004000527000
2016-02-12126.00126.00126.00126.001000126000
2016-02-10131.00131.00131.00131.003000393000
2016-02-0900
2016-02-0800
2016-02-05144.00144.00140.00141.00100001429000
2016-02-04145.00145.00143.00143.003000431000
2016-02-03142.00142.00142.00142.002000284000
2016-02-0200
2016-02-01143.00143.00142.00143.003000428000
2016-01-29143.00143.00143.00143.001000143000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22140.00140.00140.00140.001000140000
2016-01-21141.00142.00141.00142.002000283000
2016-01-20145.00145.00142.00142.00130001874000
2016-01-1900
2016-01-18143.00145.00143.00145.004000574000
2016-01-15145.00145.00145.00145.006000870000
2016-01-14145.00145.00145.00145.003000435000
2016-01-13147.00147.00146.00146.0070001028000
2016-01-12149.00149.00145.00145.006000883000
2016-01-08148.00149.00148.00149.003000445000
2016-01-0700
2016-01-0600
2016-01-05151.00151.00151.00151.006000906000
2016-01-04151.00151.00151.00151.001000151000
2015-12-30151.00152.00151.00151.005000756000
2015-12-29150.00151.00150.00151.004000602000
2015-12-28150.00150.00149.00150.00220003299000
2015-12-25153.00153.00149.00149.00150002272000
2015-12-24152.00153.00151.00151.0080001218000
2015-12-2200
2015-12-21155.00155.00155.00155.0080001240000
2015-12-18154.00154.00153.00153.0080001230000
2015-12-17153.00154.00153.00154.0070001073000
2015-12-16155.00155.00154.00154.003000464000
2015-12-1500
2015-12-14155.00155.00155.00155.001000155000
2015-12-1100
2015-12-10155.00156.00155.00156.005000777000
2015-12-09156.00156.00154.00154.0070001090000
2015-12-08155.00155.00155.00155.001000155000
2015-12-07156.00157.00156.00157.00300004681000
2015-12-04157.00157.00155.00156.006000937000
2015-12-03156.00157.00156.00157.00240003749000

   ※ 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