[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 
2017-04-25447.00447.00441.00446.003090013729200
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
2016-12-08507.00507.00472.00489.00732400358194700
2016-12-07511.00521.00502.00505.00824000421138400
2016-12-06506.00513.00491.00512.0020685001044935200
2016-12-05470.00505.00461.00501.001903800934571700
2016-12-02463.00473.00461.00471.00593800278207300
2016-12-01470.00477.00454.00463.00663900308557900
2016-11-30480.00492.00470.00478.00710800342029200
2016-11-29470.00487.00465.00480.00658900314889700
2016-11-28448.00484.00448.00477.001156800543817900
2016-11-25477.00482.00447.00450.00971400449394000
2016-11-24477.00503.00464.00481.001869500900771800
2016-11-22509.00509.00464.00473.0023977001152677400
2016-11-21540.00565.00516.00519.0027380001476349900
2016-11-18518.00557.00513.00556.0021702001157329100
2016-11-17483.00519.00479.00513.0024535001246093300
2016-11-16467.00496.00463.00487.001999000971217100
2016-11-15465.00477.00452.00471.001409800654707000
2016-11-14450.00498.00442.00473.0039590001866282600
2016-11-11460.00472.00439.00450.0025718001159735900
2016-11-10448.00461.00428.00436.0055778002516681500
2016-11-09370.00387.00354.00381.00463800171246800
2016-11-08385.00387.00363.00369.00267400100038000
2016-11-07376.00385.00370.00380.00339900128341400
2016-11-04370.00377.00361.00376.00406700150560200
2016-11-02354.00372.00353.00360.00358300129565200
2016-11-01346.00367.00346.00362.0026630095476100
2016-10-31350.00351.00338.00345.00344700119219600
2016-10-28362.00365.00348.00350.00347900123605300
2016-10-27362.00374.00360.00360.00307500112186000
2016-10-26381.00387.00368.00369.00472800177996800
2016-10-25398.00402.00380.00386.00684700267710400
2016-10-24380.00396.00375.00392.00965300372306600
2016-10-21373.00374.00361.00366.00580100213534800
2016-10-20351.00367.00347.00360.00830100298189900
2016-10-19335.00378.00335.00341.001286400458244100
2016-10-18332.00339.00327.00333.0020500068078700
2016-10-17335.00344.00325.00333.00374800125415700
2016-10-14322.00329.00319.00326.0010700034573400
2016-10-13323.00335.00317.00325.0019200062192900
2016-10-12332.00340.00316.00316.0023140075514300
2016-10-11323.00350.00319.00333.00379700126801600
2016-10-07310.00320.00307.00317.0019350060635300
2016-10-06315.00320.00308.00310.0014090044163400
2016-10-05302.00326.00302.00317.00346400110028300
2016-10-04305.00312.00303.00304.0017150052642900
2016-10-03290.00316.00290.00309.00354800107616600
2016-09-30283.00294.00279.00286.008290023811300
2016-09-29284.00285.00281.00283.00238006733400
2016-09-28285.00285.00281.00282.00109003083600
2016-09-27288.00288.00278.00286.00291008248900
2016-09-26286.00290.00283.00288.003800010884300
2016-09-23278.00287.00277.00285.007580021412900
2016-09-21272.00276.00272.00275.00212005818100
2016-09-20268.00277.00268.00272.003790010356700
2016-09-16263.00270.00263.00268.00234006238900
2016-09-15271.00271.00266.00267.00227006078200
2016-09-14269.00275.00269.00271.00266007240900
2016-09-13272.00272.00269.00269.00107002891300
2016-09-12267.00271.00267.00270.00350009439300
2016-09-09266.00269.00264.00268.00303008075000
2016-09-08270.00271.00262.00268.005810015513300
2016-09-07272.00277.00271.00272.006860018718200
2016-09-06288.00296.00282.00283.0023860068948700
2016-09-05277.00287.00277.00281.0016660046832800
2016-09-02265.00296.00265.00276.0026840075307100
2016-09-01261.00267.00261.00265.00297007858800
2016-08-31262.00262.00260.00261.0042001096100
2016-08-30261.00262.00260.00260.003000782200
2016-08-29263.00263.00260.00261.00179004680000
2016-08-26262.00264.00260.00262.00156004090100
2016-08-25262.00264.00259.00263.00187004888000
2016-08-24262.00262.00260.00262.00129003368100
2016-08-23260.00262.00259.00262.00165004304400
2016-08-22259.00260.00256.00260.00136003517500
2016-08-19256.00257.00255.00255.00126003220300
2016-08-18255.00257.00253.00255.00186004732600
2016-08-17257.00258.00255.00257.00151003871100
2016-08-16259.00259.00258.00258.0077001989400
2016-08-15259.00259.00258.00259.003100802100
2016-08-12261.00261.00258.00259.0072001867400
2016-08-10257.00260.00256.00260.00109002819100
2016-08-09257.00257.00255.00257.0071001818100
2016-08-08253.00258.00253.00257.00188004811200
2016-08-05255.00256.00253.00253.0076001931600
2016-08-04257.00258.00253.00254.00134003414000
2016-08-03255.00257.00254.00255.00133003400300
2016-08-02258.00259.00256.00256.00142003657400
2016-08-01261.00262.00258.00260.00217005638600
2016-07-29263.00266.00260.00266.00147003861700
2016-07-28265.00265.00261.00263.00121003171600
2016-07-27265.00266.00263.00265.00237006267700
2016-07-26264.00265.00263.00264.00106002796600
2016-07-25265.00266.00263.00264.00334008840900
2016-07-22262.00263.00261.00263.00125003271100
2016-07-21261.00262.00261.00262.00154004021700
2016-07-20261.00261.00257.00260.00176004560200
2016-07-19260.00261.00258.00259.00132003425000
2016-07-15260.00261.00258.00259.00187004855300
2016-07-14259.00261.00259.00259.00299007769900
2016-07-13261.00261.00257.00258.00239006174900
2016-07-12258.00261.00256.00259.00176004552000
2016-07-11255.00258.00254.00257.00179004587100
2016-07-08252.00255.00251.00251.00387009773600
2016-07-07260.00260.00253.00254.00323008268800
2016-07-06265.00265.00253.00258.009560024778900
2016-07-05297.00302.00260.00267.00610300173170500
2016-07-04263.00287.00262.00281.0021340059752500
2016-07-01257.00264.00257.00261.00167004348500
2016-06-30257.00259.00256.00258.0080002057800
2016-06-29257.00259.00256.00256.00114002932100
2016-06-28254.00258.00250.00256.00135003449500
2016-06-27250.00255.00250.00253.00119002997900
2016-06-24261.00261.00249.00250.004740012167900
2016-06-23257.00259.00256.00257.0056001440500
2016-06-22258.00258.00256.00257.003800976600
2016-06-21255.00258.00254.00257.0054001385600
2016-06-20253.00257.00253.00255.0077001961100
2016-06-17253.00256.00252.00253.00146003699100
2016-06-16258.00258.00254.00254.00112002860800
2016-06-15256.00259.00256.00257.0052001338900
2016-06-14258.00260.00256.00257.00165004248900
2016-06-13259.00260.00257.00257.00141003640800
2016-06-10260.00261.00258.00260.00263006833500
2016-06-09261.00262.00261.00261.002100548500
2016-06-08261.00262.00261.00261.0090002351200
2016-06-07262.00262.00260.00261.002800731000
2016-06-06261.00263.00260.00261.00119003108500
2016-06-03260.00262.00260.00261.0077002008300
2016-06-02261.00262.00260.00260.00179004660400
2016-06-01260.00263.00260.00261.00104002720100
2016-05-31263.00263.00259.00259.00295007684900
2016-05-30263.00264.00262.00263.0071001866300
2016-05-27263.00263.00261.00262.0061001599400
2016-05-26264.00264.00261.00261.0070001839300
2016-05-25263.00263.00261.00263.00115003016500
2016-05-24261.00262.00260.00261.00122003186600
2016-05-23260.00262.00260.00261.0049001278100
2016-05-20261.00264.00260.00261.00124003245100
2016-05-19261.00262.00260.00260.00147003834200
2016-05-18261.00262.00260.00260.00180004686200
2016-05-17263.00263.00260.00261.00153003991400
2016-05-16264.00265.00260.00260.00237006219000
2016-05-13268.00269.00265.00265.00110002926300
2016-05-12270.00270.00269.00270.0059001590500
2016-05-11268.00269.00267.00269.0047001261100
2016-05-10268.00270.00266.00268.0080002147400
2016-05-09268.00268.00265.00266.0090002400900
2016-05-06269.00269.00263.00265.0096002549900
2016-05-02263.00266.00262.00264.00177004664100
2016-04-28272.00274.00267.00267.00133003600000
2016-04-27274.00274.00271.00271.00104002828800
2016-04-26272.00273.00270.00273.00107002907200
2016-04-25275.00275.00273.00275.00107002932900
2016-04-22273.00274.00272.00274.0093002538200
2016-04-21272.00274.00272.00273.00130003547500
2016-04-20271.00272.00270.00271.0083002248500
2016-04-19271.00272.00269.00271.00131003549500

   ※ 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