[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 
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
2016-04-18269.00269.00267.00267.0066001771000
2016-04-15271.00274.00270.00271.00107002905900
2016-04-14267.00270.00265.00270.00137003675300
2016-04-13267.00268.00263.00265.00323008532200
2016-04-12266.00269.00266.00266.00109002915500
2016-04-11267.00267.00264.00266.0068001808600
2016-04-08264.00270.00264.00267.00145003872400
2016-04-07268.00269.00264.00266.00149003967500
2016-04-06270.00271.00268.00268.00100002694900
2016-04-05271.00272.00267.00269.00168004523300
2016-04-04272.00275.00271.00272.00140003816100
2016-04-01273.00273.00269.00271.00201005443000
2016-03-31276.00276.00273.00273.00107002932500
2016-03-30279.00279.00276.00276.00146004051300
2016-03-29277.00280.00275.00279.008060022364100
2016-03-28287.00289.00283.00283.00357200102328600
2016-03-25287.00289.00286.00287.003930011293700
2016-03-24287.00287.00283.00287.00245006998900
2016-03-23287.00288.00285.00287.00214006134900
2016-03-22285.00288.00284.00288.00178005097400
2016-03-18288.00288.00284.00285.00134003826800
2016-03-17288.00289.00287.00288.00114003280000
2016-03-16287.00289.00286.00287.00124003566500
2016-03-15285.00288.00285.00287.00124003549500
2016-03-14286.00286.00284.00284.00178005071100
2016-03-11283.00285.00283.00284.00213006036300
2016-03-10280.00285.00280.00284.00169004784100
2016-03-09280.00283.00278.00283.00169004741800
2016-03-08283.00283.00281.00283.00183005157800
2016-03-07282.00284.00282.00282.00114003223400
2016-03-04282.00285.00281.00282.00134003788700
2016-03-03278.00282.00277.00282.00140003913700
2016-03-02280.00280.00275.00278.00191005303900
2016-03-01273.00274.00272.00274.00105002869200
2016-02-29277.00277.00272.00272.00145003993400
2016-02-26271.00278.00271.00273.00158004319400
2016-02-25274.00275.00273.00274.00140003840500
2016-02-24269.00276.00268.00275.00165004501900
2016-02-23272.00274.00269.00269.00107002900400
2016-02-22269.00272.00268.00271.0084002271000
2016-02-19270.00272.00269.00269.00107002890900
2016-02-18271.00275.00260.00270.00298007990900
2016-02-17270.00273.00268.00270.00129003491500
2016-02-16272.00278.00269.00270.00170004640500
2016-02-15269.00270.00263.00270.00137003660700
2016-02-12268.00268.00260.00260.00295007803400
2016-02-10276.00280.00269.00269.00236006438100
2016-02-09280.00282.00276.00276.00117003247000
2016-02-08278.00283.00275.00280.00154004285800
2016-02-05280.00281.00279.00279.0093002604300
2016-02-04283.00284.00281.00281.0082002308800
2016-02-03287.00287.00282.00283.00162004600500
2016-02-02289.00289.00286.00288.0093002677300
2016-02-01289.00289.00286.00289.00207005955500
2016-01-29286.00287.00281.00284.0097002748300
2016-01-28288.00290.00287.00289.0079002279600
2016-01-27283.00288.00280.00288.00118003354700
2016-01-26282.00283.00281.00282.0057001608100
2016-01-25284.00285.00279.00283.00252007125300
2016-01-22269.00279.00269.00279.00146004006300
2016-01-21272.00275.00267.00267.00221006004500
2016-01-20279.00280.00273.00273.00137003786100
2016-01-19278.00282.00278.00279.0051001426800
2016-01-18275.00281.00275.00279.00156004338200
2016-01-15278.00280.00277.00278.00203005655200
2016-01-14281.00281.00279.00280.00122003410800
2016-01-13278.00283.00277.00281.00275007666400
2016-01-12284.00285.00275.00276.00337009463500
2016-01-08286.00288.00285.00285.00165004725200
2016-01-07287.00289.00287.00287.0058001669400
2016-01-06289.00289.00287.00287.00144004145000
2016-01-05292.00292.00288.00291.00147004260700
2016-01-04290.00292.00289.00290.00149004325800
2015-12-30293.00293.00290.00290.00124003613400
2015-12-29290.00292.00289.00292.0088002560900
2015-12-28288.00290.00286.00288.00139004007700
2015-12-25286.00288.00285.00286.00190005432000
2015-12-24288.00289.00286.00286.003530010151300
2015-12-22286.00289.00286.00287.0099002844600
2015-12-21289.00289.00286.00286.00105003014000
2015-12-18288.00290.00288.00289.00149004300500
2015-12-17291.00291.00287.00288.0081002341700
2015-12-16290.00290.00286.00287.00118003388200
2015-12-15291.00291.00288.00288.0078002252900
2015-12-14290.00291.00288.00290.00153004432700
2015-12-11290.00293.00288.00293.003930011415200
2015-12-10293.00293.00291.00292.00113003299300
2015-12-09292.00294.00291.00293.00125003652800
2015-12-08292.00293.00291.00292.00138004026800
2015-12-07294.00294.00293.00293.00146004285100
2015-12-04295.00295.00292.00294.00163004796200
2015-12-03293.00295.00292.00295.00226006633900
2015-12-02289.00295.00289.00295.00315009175400
2015-12-01289.00290.00288.00290.0074002138200
2015-11-30288.00289.00287.00289.0066001902900
2015-11-27289.00289.00286.00287.0087002505400

   ※ 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