[9051 JQスタンダード] センコン物流 日足 時系列データ

[9051 JQスタンダード] センコン物流 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11630.00630.00620.00620.0020001250000
2013-07-10630.00630.00630.00630.001000630000
2013-07-09630.00630.00630.00630.001000630000
2013-07-08629.00630.00621.00621.0030001880000
2013-07-05621.00621.00621.00621.001000621000
2013-07-04620.00620.00620.00620.001000620000
2013-07-03620.00620.00620.00620.001000620000
2013-07-0200
2013-07-01600.00600.00600.00600.001000600000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25630.00630.00630.00630.001000630000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19630.00630.00630.00630.001000630000
2013-06-1800
2013-06-1700
2013-06-14630.00630.00630.00630.001000630000
2013-06-1300
2013-06-1200
2013-06-11610.00610.00610.00610.001000610000
2013-06-10600.00630.00600.00630.0020001230000
2013-06-07630.00630.00600.00600.0020001230000
2013-06-06632.00632.00630.00630.0020001262000
2013-06-05635.00635.00635.00635.001000635000
2013-06-04636.00636.00635.00635.0020001271000
2013-06-03635.00636.00635.00636.0020001271000
2013-05-3100
2013-05-30632.00632.00632.00632.001000632000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24659.00659.00659.00659.001000659000
2013-05-23641.00641.00641.00641.001000641000
2013-05-22645.00645.00645.00645.001000645000
2013-05-2100
2013-05-20645.00645.00645.00645.001000645000
2013-05-17630.00630.00630.00630.001000630000
2013-05-16672.00672.00649.00649.0030001993000
2013-05-15660.00665.00658.00665.0040002641000
2013-05-14650.00650.00650.00650.0020001300000
2013-05-1300
2013-05-1000
2013-05-09659.00669.00659.00669.0020001328000
2013-05-0800
2013-05-07642.00642.00642.00642.001000642000
2013-05-0200
2013-05-0100
2013-04-30650.00660.00650.00660.0020001310000
2013-04-26634.00634.00634.00634.001000634000
2013-04-2500
2013-04-24640.00640.00633.00633.0020001273000
2013-04-2300
2013-04-2200
2013-04-19630.00630.00630.00630.0030001890000
2013-04-18652.00652.00652.00652.001000652000
2013-04-17650.00650.00650.00650.001000650000
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11635.00635.00630.00630.0020001265000
2013-04-1000
2013-04-0900
2013-04-08670.00670.00630.00630.0020001300000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-02621.00630.00621.00630.0020001251000
2013-04-01669.00680.00630.00630.0030001979000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26690.00690.00690.00690.001000690000
2013-03-2500
2013-03-22655.00655.00655.00655.001000655000
2013-03-2100
2013-03-1900
2013-03-18675.00675.00670.00670.0020001345000
2013-03-15680.00680.00680.00680.0020001360000
2013-03-1400
2013-03-13675.00675.00675.00675.001000675000
2013-03-1200
2013-03-1100
2013-03-08670.00670.00670.00670.001000670000
2013-03-07650.00660.00650.00660.0020001310000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27630.00630.00630.00630.001000630000
2013-02-2600
2013-02-25620.00620.00620.00620.001000620000
2013-02-2200
2013-02-21618.00618.00618.00618.001000618000
2013-02-2000
2013-02-19635.00635.00635.00635.001000635000
2013-02-1800
2013-02-15620.00620.00620.00620.001000620000
2013-02-1400
2013-02-13615.00615.00615.00615.001000615000
2013-02-12616.00616.00616.00616.001000616000
2013-02-08616.00616.00616.00616.001000616000
2013-02-0700
2013-02-0600
2013-02-05615.00615.00615.00615.001000615000
2013-02-04615.00615.00615.00615.001000615000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25615.00615.00615.00615.001000615000
2013-01-2400
2013-01-23615.00615.00615.00615.001000615000
2013-01-2200
2013-01-21625.00625.00596.00614.0030001835000
2013-01-18638.00638.00625.00625.0040002539000
2013-01-1700
2013-01-1600
2013-01-15658.00658.00650.00650.0030001958000
2013-01-1100
2013-01-1000
2013-01-09587.00587.00587.00587.001000587000
2013-01-08585.00585.00585.00585.001000585000
2013-01-07578.00578.00578.00578.001000578000
2013-01-0400
2012-12-2800
2012-12-27569.00569.00569.00569.001000569000
2012-12-2600
2012-12-2500
2012-12-21579.00579.00569.00569.0020001148000
2012-12-2000
2012-12-19578.00578.00578.00578.001000578000
2012-12-1800
2012-12-1700
2012-12-14561.00561.00561.00561.001000561000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04570.00570.00570.00570.0020001140000
2012-12-0300
2012-11-30565.00565.00565.00565.001000565000
2012-11-29560.00560.00560.00560.001000560000
2012-11-28560.00560.00560.00560.001000560000
2012-11-2700
2012-11-2600
2012-11-22550.00550.00550.00550.0030001650000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13550.00550.00550.00550.001000550000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30570.00570.00570.00570.001000570000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22570.00570.00570.00570.001000570000
2012-10-19550.00550.00550.00550.001000550000
2012-10-18550.00550.00550.00550.0030001650000
2012-10-17550.00550.00550.00550.0020001100000
2012-10-16545.00545.00545.00545.001000545000
2012-10-15550.00550.00545.00545.0040002190000
2012-10-12550.00550.00550.00550.001000550000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04550.00550.00550.00550.0020001100000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28550.00550.00550.00550.001000550000
2012-09-27555.00555.00555.00555.001000555000
2012-09-2600
2012-09-25565.00565.00560.00560.0040002255000
2012-09-24585.00585.00585.00585.001000585000
2012-09-2100
2012-09-2000
2012-09-19580.00581.00580.00581.0020001161000
2012-09-1800
2012-09-14579.00579.00579.00579.001000579000
2012-09-1300
2012-09-1200
2012-09-11579.00579.00579.00579.001000579000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04579.00579.00579.00579.0020001158000
2012-09-0300
2012-08-31579.00579.00579.00579.001000579000
2012-08-30575.00575.00575.00575.001000575000
2012-08-29579.00579.00579.00579.001000579000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23575.00575.00575.00575.001000575000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17565.00565.00565.00565.001000565000
2012-08-16565.00565.00565.00565.001000565000
2012-08-15565.00565.00565.00565.001000565000
2012-08-14564.00565.00564.00565.0020001129000
2012-08-13560.00560.00560.00560.0030001680000
2012-08-1000
2012-08-09567.00567.00567.00567.001000567000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31573.00573.00573.00573.001000573000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24563.00563.00563.00563.001000563000
2012-07-2300
2012-07-2000
2012-07-19563.00563.00563.00563.0020001126000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12564.00564.00563.00563.0020001127000
2012-07-11567.00567.00567.00567.001000567000
2012-07-1000
2012-07-0900

   ※ 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