[9380 東証1部] 東海運 日足 時系列データ

[9380 東証1部] 東海運 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13413.00415.00412.00413.00165006821900
2017-12-12415.00416.00413.00414.00108004474600
2017-12-11413.00416.00413.00414.002550010561800
2017-12-08411.00416.00411.00413.002650010948900
2017-12-07415.00419.00414.00416.00220009154700
2017-12-06422.00424.00419.00420.00205008645100
2017-12-05418.00419.00417.00419.0097004058300
2017-12-04421.00422.00418.00418.00106004444700
2017-12-01416.00422.00414.00419.00201008385100
2017-11-30414.00423.00413.00419.002460010297300
2017-11-29418.00418.00414.00415.00131005445900
2017-11-28418.00420.00415.00419.00148006196300
2017-11-27418.00419.00412.00416.002550010610900
2017-11-24414.00416.00412.00414.0086003558900
2017-11-22418.00418.00416.00416.0092003836700
2017-11-21414.00416.00412.00416.00110004568800
2017-11-20411.00413.00411.00413.0026001071900
2017-11-17416.00416.00410.00410.0070002885700
2017-11-16411.00417.00411.00412.0082003383200
2017-11-15414.00415.00412.00413.00179007405700
2017-11-14416.00417.00414.00414.0078003240500
2017-11-13418.00418.00413.00416.00104004314800
2017-11-10418.00422.00414.00418.002630010964700
2017-11-09418.00422.00415.00421.005220021862800
2017-11-08415.00418.00413.00418.00106004410900
2017-11-07412.00416.00411.00416.00154006361800
2017-11-06412.00414.00412.00414.0075003100600
2017-11-02414.00415.00410.00412.00102004201300
2017-11-01412.00414.00410.00413.00153006307200
2017-10-31411.00415.00405.00411.003160012953100
2017-10-30410.00413.00408.00412.003290013500600
2017-10-27407.00414.00407.00408.00221009029900
2017-10-26411.00413.00408.00408.008540035069400
2017-10-25419.00420.00415.00417.00178007446200
2017-10-24414.00418.00410.00418.00128005321100
2017-10-23414.00416.00413.00416.0082003396800
2017-10-20412.00414.00411.00414.0099004083300
2017-10-19413.00413.00410.00411.0077003167800
2017-10-18410.00412.00409.00411.00118004840200
2017-10-17412.00413.00407.00412.005260021654900
2017-10-16407.00411.00406.00410.00189007714600
2017-10-13414.00414.00407.00409.00233009563200
2017-10-12415.00415.00410.00414.0093003831600
2017-10-11414.00414.00411.00413.0069002847100
2017-10-10413.00415.00412.00415.0075003101700
2017-10-06416.00417.00411.00415.0099004097700
2017-10-05420.00420.00412.00417.00111004616900
2017-10-04424.00424.00417.00420.004200017742100
2017-10-03419.00423.00419.00420.00180007574700
2017-10-02417.00421.00416.00419.00105004394500
2017-09-29415.00417.00412.00417.0087003615800
2017-09-28420.00420.00412.00418.00146006067100
2017-09-27416.00420.00416.00420.0084003509100
2017-09-26415.00421.00415.00419.00201008414200
2017-09-25417.00422.00413.00420.00173007235700
2017-09-22412.00415.00405.00413.0086003539800
2017-09-21415.00415.00410.00414.00133005497100
2017-09-20408.00414.00408.00414.00112004609300
2017-09-19406.00411.00405.00411.00170006943700
2017-09-15401.00404.00400.00404.00119004779400
2017-09-14404.00406.00401.00402.0093003751800
2017-09-13405.00406.00401.00401.00200008073300
2017-09-12410.00410.00402.00404.00217008804900
2017-09-11407.00414.00405.00409.00152006211300
2017-09-08408.00412.00406.00409.00203008289200
2017-09-07415.00422.00411.00416.004220017523700
2017-09-06401.00414.00396.00412.002740011166000
2017-09-05403.00406.00402.00402.0096003872800
2017-09-04410.00411.00399.00404.00188007614200
2017-09-01403.00413.00403.00410.00198008090300
2017-08-31405.00407.00399.00400.002960011898700
2017-08-30400.00407.00399.00404.003500014117300
2017-08-29397.00400.00396.00396.00159006323100
2017-08-28391.00398.00391.00397.00253009979200
2017-08-25402.00402.00391.00392.002670010558900
2017-08-24405.00405.00396.00399.006040024190900
2017-08-23409.00410.00406.00409.00106004330700
2017-08-22412.00415.00406.00406.004030016547300
2017-08-21417.00420.00413.00419.0093003884300
2017-08-18420.00422.00414.00419.00117004900900
2017-08-17420.00424.00420.00422.00147006214500
2017-08-16421.00424.00420.00422.00174007345400
2017-08-15420.00423.00417.00422.002780011689700
2017-08-14418.00423.00417.00419.00195008165600
2017-08-10419.00424.00418.00424.00103004339100
2017-08-09423.00425.00420.00422.00101004260600
2017-08-08425.00426.00419.00426.0097004105900
2017-08-07425.00425.00424.00425.0075003184500
2017-08-04421.00422.00408.00421.00209008722200
2017-08-03419.00424.00419.00424.0092003875300
2017-08-02426.00428.00420.00421.00186007869700
2017-08-01423.00427.00421.00427.002850012098400
2017-07-31425.00426.00420.00421.00174007341400
2017-07-28425.00426.00423.00425.0095004036800
2017-07-27430.00430.00425.00425.00164007003800
2017-07-26424.00428.00424.00426.00161006843800
2017-07-25429.00429.00424.00425.00153006520600
2017-07-24425.00428.00424.00428.00190008087000
2017-07-21426.00426.00421.00425.00131005560400
2017-07-20425.00426.00421.00425.0096004066500
2017-07-19424.00426.00420.00424.00178007529500
2017-07-18427.00429.00420.00424.00210008911100
2017-07-14427.00429.00427.00427.00107004579200
2017-07-13427.00430.00425.00430.00174007433000
2017-07-12426.00430.00426.00427.00119005092900
2017-07-11429.00429.00425.00426.00232009903100
2017-07-10433.00435.00431.00431.00117005059900
2017-07-07430.00431.00428.00429.00155006659900
2017-07-06429.00432.00427.00429.007340031489500
2017-07-05435.00436.00430.00431.00141006104400
2017-07-04433.00438.00431.00438.00139006039200
2017-07-03438.00438.00432.00432.003180013835900
2017-06-30432.00439.00429.00438.00200008682500
2017-06-29430.00432.00427.00432.00166007145500
2017-06-28428.00429.00427.00427.0049002095900
2017-06-27430.00430.00421.00428.002580011019500
2017-06-26431.00432.00426.00429.00213009143100
2017-06-23430.00433.00427.00430.00215009254100
2017-06-22426.00429.00425.00427.00125005341700
2017-06-21424.00428.00424.00426.00106004515900
2017-06-20423.00429.00423.00428.00219009338400
2017-06-19425.00428.00420.00423.00126005334600
2017-06-16418.00426.00418.00426.002870012125700
2017-06-15426.00426.00420.00420.003110013119700
2017-06-14422.00433.00422.00423.002820012002500
2017-06-13423.00425.00421.00422.003430014514200
2017-06-12429.00429.00426.00427.003130013357600
2017-06-09432.00433.00427.00429.003150013532800
2017-06-08433.00434.00429.00431.002420010450800
2017-06-07430.00432.00430.00432.00196008458000
2017-06-06433.00433.00429.00430.00143006152300
2017-06-05431.00434.00430.00432.00214009226000
2017-06-02433.00433.00430.00432.003130013493700
2017-06-01430.00433.00430.00431.002510010821100
2017-05-31429.00435.00425.00428.004330018609000
2017-05-30434.00435.00429.00434.003080013297700
2017-05-29438.00438.00430.00431.004210018231500
2017-05-26442.00443.00435.00435.00211009252200
2017-05-25446.00446.00443.00444.003070013651400
2017-05-24442.00444.00439.00442.00147006482000
2017-05-23434.00438.00433.00438.003940017158700
2017-05-22441.00441.00431.00433.004110017889100
2017-05-19441.00443.00432.00435.005810025312000
2017-05-18442.00443.00440.00441.004110018140400
2017-05-17451.00452.00444.00444.004220018837400
2017-05-16469.00469.00452.00453.005680026001200
2017-05-15458.00465.00458.00461.005190024002200
2017-05-12460.00467.00460.00466.003980018448400
2017-05-11467.00467.00460.00465.004400020314300
2017-05-10467.00468.00457.00466.006490030194200
2017-05-09458.00469.00458.00466.003600016655100
2017-05-08462.00466.00460.00464.003250015049500
2017-05-02469.00469.00463.00465.003260015191800
2017-05-01465.00465.00456.00463.003970018280400
2017-04-28466.00472.00460.00461.007620035377500
2017-04-27473.00475.00466.00471.0014790069576100
2017-04-26452.00464.00451.00461.00225900103012500
2017-04-25447.00447.00441.00446.003090013729200
2017-04-24440.00450.00439.00445.006430028568600
2017-04-21435.00453.00435.00439.004990022015000
2017-04-20435.00441.00435.00436.004050017661100
2017-04-19437.00439.00431.00432.003530015346400
2017-04-18444.00447.00429.00439.006570029039100
2017-04-17435.00452.00435.00441.004640020451000
2017-04-14423.00432.00420.00431.005300022554200
2017-04-13423.00429.00421.00423.004040017151100
2017-04-12416.00427.00416.00427.006610027829800
2017-04-11432.00432.00424.00424.00205008748500
2017-04-10426.00430.00420.00428.003840016347600
2017-04-07423.00439.00415.00426.009220039080900
2017-04-06435.00435.00424.00424.009810042012400
2017-04-05435.00442.00435.00436.005220022820700
2017-04-04458.00458.00437.00438.0011740052480900
2017-04-03455.00475.00451.00460.0018670086206700
2017-03-31463.00463.00456.00456.003810017495400
2017-03-30456.00462.00455.00462.005290024323200
2017-03-29462.00464.00458.00458.007830036066700
2017-03-28464.00470.00464.00468.0011820055097400
2017-03-27464.00466.00462.00464.005680026357000
2017-03-24468.00468.00465.00466.002590012090800
2017-03-23468.00472.00464.00468.002550011916700
2017-03-22466.00469.00464.00464.005060023567100
2017-03-21470.00473.00468.00468.004150019521900
2017-03-17470.00476.00467.00468.007380034730400
2017-03-16464.00475.00462.00475.0014920070210300
2017-03-15464.00468.00462.00468.005550025897300
2017-03-14463.00466.00457.00464.007030032472800
2017-03-13456.00462.00455.00462.0012630057923000
2017-03-10458.00458.00455.00456.003870017682000
2017-03-09456.00459.00450.00457.006300028683500
2017-03-08457.00460.00456.00457.002680012262500
2017-03-07456.00459.00454.00457.003650016676900
2017-03-06455.00455.00452.00452.003680016694000
2017-03-03451.00460.00451.00457.006320028821700
2017-03-02457.00460.00454.00459.005780026490800
2017-03-01451.00458.00451.00457.004820021911300
2017-02-28456.00458.00453.00453.006290028676500
2017-02-27451.00458.00451.00456.008970040722000
2017-02-24450.00453.00449.00451.003550016011300
2017-02-23449.00452.00447.00449.004180018799600
2017-02-22453.00453.00447.00448.004400019774400
2017-02-21449.00455.00449.00449.004690021159300
2017-02-20448.00454.00448.00452.003120014091700
2017-02-17447.00451.00445.00449.004150018620900
2017-02-16451.00452.00445.00446.003410015265800
2017-02-15452.00452.00449.00450.003030013659700
2017-02-14449.00452.00442.00448.008950040185100
2017-02-13447.00455.00444.00446.006890030854300
2017-02-10438.00444.00438.00441.007100031234800
2017-02-09442.00444.00436.00437.008470037223700
2017-02-08455.00460.00444.00444.0010100045478500
2017-02-07463.00464.00455.00456.0010330047408600
2017-02-06460.00463.00454.00463.0011660053658800
2017-02-03454.00461.00454.00460.007080032490300
2017-02-02457.00458.00455.00455.005940027094900
2017-02-01454.00460.00449.00456.005710025989700
2017-01-31450.00462.00450.00456.0010570048277500
2017-01-30453.00463.00453.00453.006000027416000
2017-01-27456.00461.00452.00458.008730039839600
2017-01-26464.00465.00457.00458.0010560048707300
2017-01-25448.00461.00444.00459.00251800114863300
2017-01-24441.00449.00441.00442.007770034543200
2017-01-23442.00446.00441.00441.007290032276900
2017-01-20444.00445.00441.00443.005880026052100
2017-01-19443.00449.00437.00440.009330041292900
2017-01-18436.00441.00436.00439.007430032596500
2017-01-17441.00445.00437.00438.0010140044581700
2017-01-16443.00443.00435.00441.0010370045484300
2017-01-13441.00448.00438.00440.0020360089982100
2017-01-12458.00460.00443.00446.00254300114725500
2017-01-11457.00461.00454.00459.0014660067138200
2017-01-10462.00462.00455.00456.0012150055650700
2017-01-06458.00467.00457.00462.0014010064967100
2017-01-05463.00465.00458.00462.0012860059473000
2017-01-04462.00470.00462.00464.0019630091468200
2016-12-30456.00465.00456.00458.0013280061179100
2016-12-29457.00463.00456.00460.0012120055715500
2016-12-28448.00461.00448.00456.0016640075802200
2016-12-27443.00459.00443.00454.00287100129752400
2016-12-26435.00451.00435.00443.00303500133962400
2016-12-22439.00448.00435.00439.00321800141513700
2016-12-21450.00453.00447.00449.00413600186086300
2016-12-20430.00442.00430.00438.00554700241284900
2016-12-19437.00440.00430.00431.00974400422590300
2016-12-16496.00500.00455.00458.001723200807064700
2016-12-15512.00525.00501.00506.00607200310682500
2016-12-14501.00516.00490.00510.00760300384253700
2016-12-13517.00544.00504.00510.0019523001025166200
2016-12-12489.00523.00482.00515.001327300671507400
2016-12-09484.00488.00473.00475.00332500158795100

   ※ 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