[9757 東証1部] 船総研 日足 時系列データ (2008年)

[9757 東証1部] 船総研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30473.00482.00473.00482.00500239000
2008-12-29482.00482.00474.00475.001800856200
2008-12-26479.00479.00474.00478.001300617100
2008-12-25500.00500.00475.00478.0024001194900
2008-12-24504.00510.00504.00510.0047002378100
2008-12-22490.00503.00490.00502.0038001899400
2008-12-19493.00493.00488.00488.0024001175000
2008-12-18486.00491.00483.00483.0096004686500
2008-12-17496.00496.00483.00483.001100538000
2008-12-16496.00496.00490.00495.001000493000
2008-12-15493.00498.00493.00498.001100545100
2008-12-12493.00494.00492.00492.003350016515300
2008-12-11494.00494.00490.00493.0084004142900
2008-12-10481.00489.00481.00489.0091004387300
2008-12-09480.00481.00478.00481.0023001102700
2008-12-08480.00480.00475.00479.001000478000
2008-12-05488.00488.00483.00483.0026001263100
2008-12-04490.00495.00475.00480.00103004918000
2008-12-03487.00499.00487.00499.0080003905200
2008-12-02492.00495.00485.00490.00187009202400
2008-12-01493.00495.00492.00492.0070003450600
2008-11-28490.00492.00485.00492.0040001954500
2008-11-27475.00486.00475.00486.0044002124900
2008-11-26484.00484.00475.00475.0056002665400
2008-11-25478.00479.00464.00464.00600284100
2008-11-21470.00470.00468.00468.001400656500
2008-11-20468.00468.00465.00465.00900419000
2008-11-19470.00470.00468.00468.00300140800
2008-11-18452.00479.00451.00474.0035001615200
2008-11-17460.00460.00456.00460.00700321600
2008-11-14463.00468.00463.00468.00400185700
2008-11-13476.00476.00463.00465.001100515500
2008-11-12485.00485.00475.00475.00900434400
2008-11-11490.00490.00476.00481.0081003922000
2008-11-10500.00500.00485.00487.002260011171100
2008-11-07494.00500.00490.00495.0058002861000
2008-11-06515.00520.00510.00520.0027001391000
2008-11-05514.00523.00503.00523.0042002160200
2008-11-04488.00499.00483.00499.001300638600
2008-10-31466.00485.00466.00485.00500237500
2008-10-30472.00477.00459.00464.0032001486200
2008-10-29455.00467.00455.00467.001600738400
2008-10-28455.00455.00448.00448.001900857600
2008-10-27473.00473.00464.00464.0043002005000
2008-10-24478.00478.00468.00468.00800377600
2008-10-23470.00470.00468.00468.00800375800
2008-10-22494.00494.00485.00485.001300637000
2008-10-21495.00500.00494.00495.0040001979900
2008-10-20500.00501.00490.00496.0028001381800
2008-10-17497.00497.00492.00497.0024001190300
2008-10-16517.00517.00492.00492.001800901700
2008-10-15536.00536.00526.00527.00800424200
2008-10-14550.00550.00524.00531.0067003603900
2008-10-10519.00520.00510.00510.002890014989600
2008-10-09514.00529.00514.00519.0032001654300
2008-10-08520.00525.00514.00514.001400726000
2008-10-07560.00560.00540.00550.0029001589900
2008-10-06574.00574.00571.00572.0019001088700
2008-10-03594.00594.00594.00594.001200712800
2008-10-02596.00596.00596.00596.00200119200
2008-10-01596.00604.00596.00602.001200720400
2008-09-30589.00589.00561.00586.001500867300
2008-09-29602.00610.00590.00591.0017001017900
2008-09-26602.00602.00592.00592.0044002605800
2008-09-25609.00609.00609.00609.00300182700
2008-09-24609.00609.00600.00603.0020001206000
2008-09-22615.00619.00602.00619.0024001480000
2008-09-19598.00610.00590.00610.0067004020800
2008-09-18588.00604.00580.00604.001600946000
2008-09-17572.00590.00566.00590.0032001862600
2008-09-16591.00591.00551.00573.0060003388800
2008-09-12610.00610.00610.00610.002400014640000
2008-09-11616.00616.00600.00600.00154009463500
2008-09-10606.00619.00606.00615.0024001464600
2008-09-09609.00609.00605.00606.001100666700
2008-09-08602.00617.00602.00610.0023001400300
2008-09-05600.00609.00599.00599.0077004651500
2008-09-04608.00610.00603.00603.001200728400
2008-09-03609.00613.00609.00611.001100672500
2008-09-02602.00612.00602.00605.0020001208900
2008-09-01610.00614.00610.00610.0039002381800
2008-08-29616.00626.00616.00616.0053003283400
2008-08-28601.00611.00600.00611.0025001517000
2008-08-27625.00625.00596.00596.0020001224600
2008-08-26628.00628.00610.00615.0021001291700
2008-08-25625.00632.00618.00618.001000627200
2008-08-22616.00617.00608.00617.0023001416000
2008-08-21612.00620.00610.00620.00500307200
2008-08-20618.00624.00612.00615.001100678600
2008-08-19629.00630.00618.00622.001300809400
2008-08-18619.00634.00617.00634.001000626400
2008-08-15605.00620.00605.00620.0018001105000
2008-08-14625.00628.00615.00615.0028001743400
2008-08-13637.00637.00620.00620.00146009253300
2008-08-12638.00639.00637.00637.001590010128900
2008-08-11635.00637.00635.00637.00106006731900
2008-08-08619.00636.00619.00635.00900567800
2008-08-07634.00634.00618.00618.001200749600
2008-08-06634.00635.00630.00630.00300189900
2008-08-05619.00634.00619.00628.0016001004400
2008-08-04618.00637.00618.00619.001100685300
2008-08-01625.00635.00625.00635.00900565500
2008-07-31615.00635.00615.00635.0037002326200
2008-07-30629.00640.00620.00622.0066004140500
2008-07-29620.00620.00602.00602.00600367200
2008-07-28624.00628.00622.00628.0017001061400
2008-07-25620.00628.00620.00628.00300186800
2008-07-24628.00628.00625.00625.00900563100
2008-07-23616.00629.00616.00629.001000618900
2008-07-22610.00614.00610.00614.001400858800
2008-07-18614.00614.00604.00604.00300182200
2008-07-17597.00607.00597.00607.001400843800
2008-07-16608.00608.00600.00607.00800483800
2008-07-15594.00598.00594.00598.00500297800
2008-07-14608.00608.00600.00600.00600363100
2008-07-11599.00608.00599.00599.0093005571800
2008-07-10599.00602.00599.00599.002150012884900
2008-07-09589.00599.00589.00599.00200118800
2008-07-08592.00592.00586.00586.00800469400
2008-07-07585.00586.00580.00586.001000582400
2008-07-04584.00585.00584.00585.0019001111400
2008-07-03588.00591.00588.00591.001300767400
2008-07-02594.00597.00588.00597.001000594400
2008-07-01594.00604.00594.00604.00600359700
2008-06-30587.00595.00587.00595.00400235600
2008-06-27606.00606.00597.00597.0028001685500
2008-06-26614.00614.00610.00610.001200732400
2008-06-25620.00620.00605.00614.0057003496100
2008-06-24625.00625.00622.00622.0028001747200
2008-06-23606.00635.00606.00635.0023001430500
2008-06-20615.00615.00608.00608.0027001652900
2008-06-19615.00621.00613.00613.00900553500
2008-06-18622.00622.00616.00616.0017001053500
2008-06-17618.00618.00617.00617.00800493700
2008-06-16633.00637.00623.00623.00900567400
2008-06-13615.00624.00615.00623.001900011688300
2008-06-12614.00635.00614.00635.00124007693100
2008-06-11617.00617.00613.00613.001100675100
2008-06-10605.00614.00605.00608.00700426600
2008-06-09610.00619.00600.00603.0021001267300
2008-06-06620.00620.00612.00612.001100676900
2008-06-05608.00618.00608.00615.00900549400
2008-06-04613.00620.00613.00617.00700431500
2008-06-03613.00620.00613.00613.0032001963000
2008-06-02614.00616.00613.00613.0020001227700
2008-05-30620.00620.00612.00613.0032001965600
2008-05-29610.00612.00608.00612.001300793100
2008-05-28610.00610.00598.00598.00900540600
2008-05-27609.00610.00605.00610.00900548000
2008-05-26602.00607.00600.00600.00900542000
2008-05-23611.00621.00608.00608.0019001159900
2008-05-22611.00611.00608.00608.00400243800
2008-05-21632.00638.00613.00613.001600991900
2008-05-20618.00626.00618.00623.0017001058100
2008-05-19623.00638.00618.00618.0030001869200
2008-05-16615.00638.00615.00638.0034002105300
2008-05-15614.00644.00614.00644.0027001684900
2008-05-14600.00600.00596.00597.00900538600
2008-05-13597.00597.00596.00596.0072004291400
2008-05-12596.00598.00596.00596.00133007927500
2008-05-09593.00596.00589.00596.0048002845500
2008-05-08596.00596.00586.00589.00700412700
2008-05-07584.00591.00584.00586.0045002652600
2008-05-02586.00590.00585.00590.0018001057500
2008-05-01585.00585.00577.00577.00700407100
2008-04-30564.00583.00564.00582.0051002905800
2008-04-28591.00591.00580.00584.001600937400
2008-04-25579.00585.00579.00584.0032001857200
2008-04-24583.00583.00575.00575.0033001900000
2008-04-23551.00583.00530.00577.002730014919600
2008-04-22605.00611.00604.00611.00700425600
2008-04-21601.00612.00597.00612.001000608400
2008-04-18609.00610.00600.00610.00900547900
2008-04-17609.00609.00599.00609.0019001154400
2008-04-16600.00603.00599.00602.001300780300
2008-04-15611.00611.00602.00606.0018001089500
2008-04-14611.00614.00604.00612.003000018330600
2008-04-11600.00611.00600.00611.0033002006700
2008-04-10599.00609.00599.00599.0031001858400
2008-04-09605.00607.00595.00599.001300778700
2008-04-08595.00602.00595.00595.00900538100
2008-04-07600.00614.00600.00614.001000607600
2008-04-04607.00612.00603.00612.001200727700
2008-04-03608.00609.00603.00604.001400847400
2008-04-02617.00617.00609.00609.0025001536500
2008-04-01607.00607.00587.00587.0022001332400
2008-03-31605.00605.00577.00587.00800474900
2008-03-28603.00609.00603.00609.00500303900
2008-03-27613.00613.00609.00612.001100673000
2008-03-26592.00607.00592.00603.001100657800
2008-03-25579.00585.00569.00585.0032001854300
2008-03-24569.00571.00561.00571.00500283200
2008-03-21553.00569.00553.00569.00600338200
2008-03-19534.00575.00523.00563.0026001435300
2008-03-18535.00541.00527.00534.00800425900
2008-03-17540.00540.00530.00536.001800967200
2008-03-14556.00556.00545.00545.003050016949400
2008-03-13564.00564.00551.00551.001300725800
2008-03-12574.00587.00573.00574.001400816500
2008-03-11566.00571.00566.00571.0049002783400
2008-03-10567.00577.00566.00566.00125007076700
2008-03-07564.00568.00562.00566.00800452000
2008-03-06577.00584.00577.00584.00900521400
2008-03-05577.00577.00574.00574.001600919300
2008-03-04593.00593.00570.00576.001700974400
2008-03-03608.00608.00595.00595.0027001630900
2008-02-29601.00609.00601.00609.0021001271700
2008-02-28625.00625.00614.00621.00600371100
2008-02-27627.00629.00627.00629.00400251000
2008-02-26640.00640.00619.00619.0020001259600
2008-02-25631.00631.00631.00631.0016001009600
2008-02-22615.00624.00615.00621.00800495300
2008-02-21601.00656.00601.00655.0021001323800
2008-02-20600.00600.00596.00596.0019001136000
2008-02-19600.00607.00595.00604.0027001618500
2008-02-18613.00613.00600.00600.0024001456700
2008-02-15587.00603.00587.00593.0031001853600
2008-02-14607.00609.00595.00603.0018001084600
2008-02-13608.00608.00589.00589.0039002314000
2008-02-12554.00600.00554.00588.0035002027300
2008-02-08547.00557.00547.00554.001100606400
2008-02-07543.00557.00543.00546.0030001652700
2008-02-06550.00557.00547.00551.0069003808800
2008-02-05556.00566.00556.00561.00500280500
2008-02-04558.00570.00558.00562.0062003480300
2008-02-01542.00543.00538.00538.0023001247000
2008-01-31524.00540.00524.00534.0068003638900
2008-01-30548.00548.00518.00524.0097005183800
2008-01-29564.00564.00511.00529.00149007891500
2008-01-28560.00570.00560.00570.0045002558900
2008-01-25547.00565.00547.00561.0056003092200
2008-01-24535.00560.00530.00557.0084004632400
2008-01-23532.00546.00532.00537.0066003557400
2008-01-22550.00550.00530.00542.0022001175100
2008-01-21576.00576.00558.00558.001700958400
2008-01-18569.00576.00553.00576.0082004651200
2008-01-17561.00576.00560.00569.0045002550000
2008-01-16584.00584.00555.00560.0062003532500
2008-01-15627.00627.00592.00594.0037002265300
2008-01-11657.00657.00636.00636.0082005338400
2008-01-10658.00661.00653.00653.001670010991400
2008-01-09645.00665.00645.00658.0068004435900
2008-01-08659.00659.00645.00651.0056003650200
2008-01-07663.00663.00646.00657.0089005814200
2008-01-04693.00693.00662.00662.0099006697500

   ※ 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