[9757 東証1部] 船総研 日足 時系列データ (2010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 
2010-12-30526.00526.00516.00516.001300677200
2010-12-29522.00525.00520.00525.001900994700
2010-12-28538.00538.00517.00522.0051002693900
2010-12-27550.00551.00548.00551.00144007916700
2010-12-24549.00552.00547.00550.0054002969400
2010-12-22545.00549.00545.00549.0034001855300
2010-12-21545.00549.00544.00544.0054002947100
2010-12-20546.00550.00545.00546.0028001529600
2010-12-17547.00548.00544.00544.0042002296100
2010-12-16549.00549.00545.00547.00400218800
2010-12-15550.00552.00544.00544.0022001206600
2010-12-14543.00548.00543.00548.0044002394900
2010-12-13541.00542.00540.00542.0028001516500
2010-12-10540.00541.00539.00539.003660019762800
2010-12-09539.00539.00535.00539.00900483700
2010-12-08537.00540.00537.00540.0092004952800
2010-12-07531.00536.00531.00533.001100588100
2010-12-06530.00531.00530.00531.00500265300
2010-12-03528.00530.00528.00529.001700898400
2010-12-02529.00529.00528.00528.001000528500
2010-12-01526.00526.00526.00526.0059003103400
2010-11-30520.00526.00520.00526.0031001621100
2010-11-29522.00527.00522.00523.001700891700
2010-11-26520.00523.00520.00523.00300156600
2010-11-25521.00521.00515.00515.001600824600
2010-11-24527.00528.00517.00517.001500783300
2010-11-22521.00521.00519.00519.00400207800
2010-11-19514.00515.00514.00515.00700360400
2010-11-18519.00521.00519.00521.00400208200
2010-11-17515.00515.00515.00515.00400206000
2010-11-16520.00520.00515.00515.00200103500
2010-11-15516.00518.00515.00516.00800413000
2010-11-12517.00517.00517.00517.0050002585000
2010-11-11517.00517.00517.00517.00700361900
2010-11-10512.00512.00512.00512.0010051200
2010-11-09512.00512.00512.00512.00200102400
2010-11-08515.00515.00512.00512.00300153900
2010-11-05506.00509.00506.00506.001300659900
2010-11-04499.00501.00499.00501.00900450300
2010-11-02492.00492.00492.00492.0010049200
2010-11-01496.00496.00492.00492.00300148100
2010-10-29500.00500.00494.00494.001300645900
2010-10-28502.00503.00502.00503.0066003317400
2010-10-27505.00505.00505.00505.0010050500
2010-10-26506.00506.00502.00502.00200100800
2010-10-25500.00504.00500.00500.00800400800
2010-10-22506.00506.00506.00506.00200101200
2010-10-21501.00501.00499.00499.00900450200
2010-10-20504.00506.00500.00500.00800402600
2010-10-19505.00505.00505.00505.00200101000
2010-10-18508.00510.00507.00510.00500254400
2010-10-15504.00504.00498.00503.001200600800
2010-10-14504.00504.00504.00504.001100554400
2010-10-13507.00507.00499.00499.00200100600
2010-10-12508.00510.00499.00499.003370017119200
2010-10-08507.00508.00507.00508.0032001624700
2010-10-07504.00507.00504.00507.00700354300
2010-10-06500.00500.00500.00500.00200100000
2010-10-05500.00508.00500.00508.00500253200
2010-10-04500.00501.00500.00501.00800400200
2010-10-01499.00500.00498.00500.00600299500
2010-09-30510.00510.00500.00503.001300656700
2010-09-29498.00510.00482.00510.0041002039800
2010-09-28501.00501.00501.00501.00200100200
2010-09-27496.00501.00493.00501.0029001449400
2010-09-24497.00502.00494.00494.00900446100
2010-09-22503.00503.00497.00497.00600299500
2010-09-21502.00502.00495.00495.001900941900
2010-09-17502.00502.00494.00495.0024001189900
2010-09-16500.00500.00497.00500.00600299700
2010-09-15489.00502.00489.00502.00800398800
2010-09-14504.00504.00497.00497.00176008834700
2010-09-13502.00503.00502.00502.0022001104600
2010-09-10499.00502.00499.00502.002640013174000
2010-09-09499.00502.00496.00499.002000997900
2010-09-0800
2010-09-07503.00503.00499.00499.00200100200
2010-09-0600
2010-09-03499.00500.00499.00500.001900948300
2010-09-02497.00497.00494.00494.00400198200
2010-09-01490.00490.00485.00486.001400682900
2010-08-31495.00495.00491.00491.00900442800
2010-08-30504.00505.00499.00505.001800905200
2010-08-27493.00493.00493.00493.00600295800
2010-08-26492.00496.00492.00496.0026001288600
2010-08-25500.00500.00494.00494.0020099400
2010-08-24493.00503.00493.00503.0023001153500
2010-08-23497.00497.00496.00496.00900446500
2010-08-20500.00500.00497.00497.001300649100
2010-08-19500.00508.00500.00508.001500753800
2010-08-18504.00504.00497.00502.001300649300
2010-08-17497.00497.00496.00496.001100546500
2010-08-16498.00499.00498.00498.00900448300
2010-08-13503.00503.00490.00498.0025001241400
2010-08-12505.00505.00497.00503.00500251300
2010-08-11500.00501.00497.00497.00600299300
2010-08-10512.00512.00500.00500.00192009826600
2010-08-09505.00512.00505.00512.001700865700
2010-08-06505.00505.00505.00505.00400202000
2010-08-05517.00517.00517.00517.0010051700
2010-08-04512.00512.00505.00509.001900965900
2010-08-03509.00518.00509.00516.00300154300
2010-08-02516.00516.00509.00509.00200102500
2010-07-30505.00514.00505.00514.0025001277800
2010-07-29517.00519.00507.00507.001700865000
2010-07-28512.00517.00509.00517.001100566200
2010-07-27508.00508.00503.00506.00300151700
2010-07-26508.00508.00508.00508.0010050800
2010-07-23505.00510.00505.00510.00400203000
2010-07-22505.00505.00505.00505.00300151500
2010-07-21507.00507.00505.00505.001300656700
2010-07-20505.00505.00505.00505.00500252500
2010-07-16506.00506.00500.00505.001100554600
2010-07-15507.00507.00506.00506.001900962100
2010-07-14505.00514.00505.00514.00500254300
2010-07-13523.00523.00506.00506.00174008971200
2010-07-12515.00516.00515.00515.004500023175200
2010-07-09515.00515.00512.00515.00400205700
2010-07-08511.00520.00508.00511.001600817500
2010-07-07507.00507.00501.00501.001000502500
2010-07-06501.00509.00501.00508.001200609000
2010-07-05501.00510.00501.00501.001200603000
2010-07-02503.00503.00501.00501.0042002109600
2010-07-01505.00506.00501.00503.001600802800
2010-06-30519.00519.00506.00506.001100561400
2010-06-29530.00530.00521.00524.00800419500
2010-06-28520.00525.00520.00520.00600313700
2010-06-25520.00530.00520.00529.001200632800
2010-06-24525.00525.00525.00525.00200105000
2010-06-23529.00529.00525.00525.00500263300
2010-06-22525.00533.00525.00530.00400212100
2010-06-21525.00535.00525.00532.001500796200
2010-06-18529.00529.00529.00529.001200634800
2010-06-17531.00531.00526.00526.00300158300
2010-06-16526.00528.00526.00528.0022001158700
2010-06-15520.00525.00520.00525.001700885900
2010-06-14522.00524.00522.00522.00102005325400
2010-06-11521.00522.00521.00522.002770014432500
2010-06-10522.00523.00521.00521.0067003494900
2010-06-09510.00526.00510.00521.00300155700
2010-06-08514.00520.00514.00520.00500259400
2010-06-07519.00520.00516.00516.00800414300
2010-06-04521.00521.00521.00521.00400208400
2010-06-03525.00525.00521.00524.001700886800
2010-06-02522.00525.00521.00521.0033001722000
2010-06-01525.00525.00521.00521.00800418100
2010-05-31510.00521.00510.00521.0030001554200
2010-05-28501.00504.00500.00504.001800903200
2010-05-27500.00501.00500.00501.0025001250100
2010-05-26501.00504.00500.00501.0038001910000
2010-05-25502.00506.00501.00506.0035001757700
2010-05-24508.00508.00504.00505.0041002077500
2010-05-21522.00522.00501.00501.0046002350400
2010-05-20530.00530.00522.00522.00700367000
2010-05-19527.00527.00521.00521.0035001836600
2010-05-18528.00535.00528.00535.00900479100
2010-05-17525.00531.00521.00524.001500787000
2010-05-14526.00537.00525.00537.001700899400
2010-05-13528.00535.00528.00535.0042002229200
2010-05-12532.00537.00532.00537.0053002823200
2010-05-11532.00539.00531.00532.0028001493500
2010-05-10530.00534.00530.00531.0088004670100
2010-05-07532.00535.00530.00530.0043002287800
2010-05-06546.00546.00533.00533.001500807200
2010-04-30545.00554.00545.00550.00700383900
2010-04-28549.00558.00545.00549.0022001207100
2010-04-27553.00559.00551.00556.0028001557400
2010-04-26550.00556.00550.00556.0042002321400
2010-04-23543.00555.00543.00551.001300715700
2010-04-22537.00542.00537.00542.001500810400
2010-04-21549.00550.00547.00547.0045002470000
2010-04-20530.00560.00530.00544.001600876400
2010-04-19537.00537.00535.00535.001200643000
2010-04-16540.00540.00538.00538.001700916400
2010-04-15541.00542.00534.00540.0049002646400
2010-04-14545.00545.00541.00541.0058003146400
2010-04-13542.00542.00541.00541.00147007953500
2010-04-12544.00545.00541.00541.0035001900500
2010-04-09533.00550.00533.00540.0062003359100
2010-04-08533.00533.00527.00527.0036001909200
2010-04-07526.00536.00526.00533.0042002237100
2010-04-06523.00523.00522.00522.0037001932600
2010-04-05518.00522.00518.00522.0038001970000
2010-04-02522.00522.00517.00517.0023001198700
2010-04-01512.00519.00512.00519.0035001804200
2010-03-31513.00516.00510.00511.0052002658200
2010-03-30506.00516.00503.00516.0051002596000
2010-03-29509.00509.00504.00504.00700354800
2010-03-26504.00504.00500.00501.0056002813800
2010-03-25503.00504.00500.00500.0039001951000
2010-03-24495.00502.00495.00502.001200600300
2010-03-23500.00500.00495.00495.001200596600
2010-03-19500.00503.00495.00496.0035001740900
2010-03-18504.00504.00498.00498.001100549000
2010-03-17498.00504.00498.00504.001100551400
2010-03-16499.00501.00499.00501.00300150100
2010-03-15500.00500.00498.00498.00500249600
2010-03-12500.00504.00500.00504.00181009052000
2010-03-11501.00501.00501.00501.0010050100
2010-03-10501.00501.00496.00501.002540012723000
2010-03-09506.00507.00500.00501.0033001660300
2010-03-08502.00506.00500.00503.0024001201400
2010-03-05505.00506.00504.00506.001000505500
2010-03-04506.00506.00501.00501.00200100700
2010-03-03506.00506.00506.00506.00200101200
2010-03-02507.00507.00502.00506.001100556300
2010-03-01506.00506.00502.00505.00700353100
2010-02-26505.00509.00505.00509.00800405400
2010-02-25506.00506.00500.00505.001700857400
2010-02-24505.00507.00500.00500.001900958300
2010-02-23511.00511.00506.00506.00900459400
2010-02-22506.00510.00506.00508.0027001372200
2010-02-19506.00506.00498.00498.001700851900
2010-02-18507.00507.00505.00506.00600303700
2010-02-17509.00509.00508.00509.00600305300
2010-02-16504.00504.00504.00504.00200100800
2010-02-15502.00504.00502.00504.0076003816400
2010-02-12502.00502.00502.00502.0046002309200
2010-02-10502.00503.00502.00502.00130006526500
2010-02-09496.00504.00496.00502.001800900200
2010-02-08495.00503.00495.00496.00400199000
2010-02-05494.00501.00494.00500.00500248900
2010-02-04502.00505.00500.00500.0037001857600
2010-02-03505.00509.00505.00505.00600303400
2010-02-02501.00506.00491.00505.00800401100
2010-02-01491.00506.00491.00506.0026001288800
2010-01-29498.00498.00498.00498.0042002091600
2010-01-28499.00503.00499.00503.001400701400
2010-01-27505.00505.00495.00495.0025001250000
2010-01-26511.00511.00505.00506.0038001933200
2010-01-25517.00517.00511.00511.001900978100
2010-01-22513.00517.00509.00517.0043002200700
2010-01-21515.00523.00515.00523.0026001340600
2010-01-20523.00536.00511.00520.00122006475800
2010-01-19525.00525.00517.00521.0022001146200
2010-01-18517.00527.00517.00527.001200631400
2010-01-15520.00521.00518.00521.0065003379900
2010-01-14521.00525.00520.00520.001400729500
2010-01-13519.00525.00519.00520.00600313200
2010-01-12517.00519.00517.00519.0024001241800
2010-01-08510.00515.00510.00515.0023001174300
2010-01-07510.00510.00510.00510.00200102000
2010-01-06512.00512.00509.00510.0025001274100
2010-01-05523.00523.00510.00513.001000513000
2010-01-04504.00523.00504.00514.0030001537200

   ※ 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