[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 
2017-09-21730.00730.00730.00730.001000730000
2017-09-2000
2017-09-19732.00732.00732.00732.001000732000
2017-09-1500
2017-09-14732.00732.00732.00732.001000732000
2017-09-13719.00719.00719.00719.0020001438000
2017-09-1200
2017-09-11734.00734.00734.00734.001000734000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-01727.00733.00727.00733.0040002917000
2017-08-31725.00725.00724.00724.0020001449000
2017-08-3000
2017-08-29725.00727.00725.00727.0030002179000
2017-08-28724.00724.00724.00724.001000724000
2017-08-25725.00725.00725.00725.001000725000
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21725.00725.00725.00725.001000725000
2017-08-18720.00720.00720.00720.001000720000
2017-08-17724.00725.00724.00725.0020001449000
2017-08-16713.00713.00713.00713.001000713000
2017-08-15720.00720.00720.00720.001000720000
2017-08-1400
2017-08-10719.00730.00719.00720.0050003613000
2017-08-09710.00710.00710.00710.001000710000
2017-08-0800
2017-08-07710.00710.00710.00710.001000710000
2017-08-04701.00709.00701.00709.0020001410000
2017-08-0300
2017-08-02712.00712.00712.00712.0020001424000
2017-08-01712.00712.00712.00712.001000712000
2017-07-31706.00706.00706.00706.001000706000
2017-07-2800
2017-07-2700
2017-07-26700.00700.00700.00700.0020001400000
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-20697.00697.00697.00697.001000697000
2017-07-19696.00696.00696.00696.001000696000
2017-07-18697.00697.00697.00697.001000697000
2017-07-1400
2017-07-1300
2017-07-12705.00705.00705.00705.001000705000
2017-07-11695.00695.00695.00695.001000695000
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-04703.00703.00703.00703.001000703000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-27705.00705.00705.00705.001000705000
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-20690.00690.00690.00690.001000690000
2017-06-19695.00695.00695.00695.001000695000
2017-06-16695.00695.00695.00695.0020001390000
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12694.00695.00694.00695.0020001389000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05680.00685.00680.00685.0050003405000
2017-06-0200
2017-06-0100
2017-05-31691.00691.00691.00691.001000691000
2017-05-30690.00690.00690.00690.001000690000
2017-05-29699.00699.00699.00699.001000699000
2017-05-26696.00696.00696.00696.001000696000
2017-05-25699.00699.00699.00699.001000699000
2017-05-24699.00699.00699.00699.001000699000
2017-05-23684.00684.00684.00684.001000684000
2017-05-22684.00684.00684.00684.001000684000
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-16681.00681.00681.00681.0020001362000
2017-05-1500
2017-05-12681.00681.00681.00681.001000681000
2017-05-11684.00684.00683.00683.0020001367000
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-28684.00684.00684.00684.001000684000
2017-04-2700
2017-04-26680.00680.00680.00680.0020001360000
2017-04-2500
2017-04-24670.00670.00670.00670.001000670000
2017-04-2100
2017-04-20680.00680.00680.00680.001000680000
2017-04-19666.00666.00666.00666.001000666000
2017-04-18671.00671.00671.00671.001000671000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11672.00680.00672.00679.0040002703000
2017-04-10685.00685.00680.00680.0020001365000
2017-04-0700
2017-04-06678.00678.00678.00678.001000678000
2017-04-0500
2017-04-0400
2017-04-03686.00686.00686.00686.001000686000
2017-03-3100
2017-03-3000
2017-03-29711.00711.00710.00710.0020001421000
2017-03-28728.00728.00725.00725.0030002178000
2017-03-27720.00724.00720.00724.0020001444000
2017-03-24717.00717.00717.00717.001000717000
2017-03-23716.00735.00715.00715.0060004335000
2017-03-22724.00724.00716.00716.0020001440000
2017-03-21713.00720.00712.00720.0030002145000
2017-03-17716.00716.00716.00716.001000716000
2017-03-1600
2017-03-15710.00710.00710.00710.001000710000
2017-03-1400
2017-03-13710.00710.00710.00710.001000710000
2017-03-10706.00706.00705.00705.0020001411000
2017-03-0900
2017-03-08705.00705.00705.00705.001000705000
2017-03-07701.00709.00701.00709.0020001410000
2017-03-06700.00700.00700.00700.001000700000
2017-03-03700.00701.00700.00701.0020001401000
2017-03-0200
2017-03-01700.00700.00700.00700.001000700000
2017-02-28710.00710.00710.00710.001000710000
2017-02-2700
2017-02-24702.00704.00702.00704.0020001406000
2017-02-2300
2017-02-2200
2017-02-21696.00696.00696.00696.001000696000
2017-02-2000
2017-02-1700
2017-02-16686.00686.00686.00686.001000686000
2017-02-1500
2017-02-14696.00696.00696.00696.001000696000
2017-02-1300
2017-02-10688.00690.00688.00690.0020001378000
2017-02-09685.00685.00685.00685.0020001370000
2017-02-08685.00685.00681.00681.0020001366000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02695.00695.00695.00695.001000695000
2017-02-01698.00698.00698.00698.001000698000
2017-01-31694.00695.00694.00695.0020001389000
2017-01-3000
2017-01-27682.00682.00682.00682.001000682000
2017-01-2600
2017-01-25702.00702.00702.00702.001000702000
2017-01-2400
2017-01-23674.00674.00674.00674.001000674000
2017-01-2000
2017-01-19680.00680.00680.00680.001000680000
2017-01-1800
2017-01-1700
2017-01-16670.00680.00670.00680.0020001350000
2017-01-1300
2017-01-12689.00690.00689.00690.0020001379000
2017-01-11686.00686.00679.00679.0030002045000
2017-01-10680.00680.00680.00680.001000680000
2017-01-06682.00682.00682.00682.001000682000
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-29666.00673.00666.00673.0020001339000
2016-12-28675.00675.00675.00675.001000675000
2016-12-27666.00666.00665.00665.0020001331000
2016-12-26665.00665.00663.00663.0020001328000
2016-12-22669.00669.00666.00666.0020001335000
2016-12-21667.00675.00665.00675.0030002007000
2016-12-2000
2016-12-19679.00679.00679.00679.001000679000
2016-12-16679.00679.00679.00679.001000679000
2016-12-15679.00679.00679.00679.001000679000
2016-12-1400
2016-12-13664.00670.00664.00670.0030001999000
2016-12-12661.00661.00661.00661.001000661000
2016-12-09660.00662.00660.00662.0050003305000
2016-12-0800
2016-12-07667.00667.00661.00661.0040002650000
2016-12-06667.00667.00667.00667.001000667000
2016-12-05673.00673.00673.00673.001000673000
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-29694.00694.00694.00694.001000694000
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21700.00700.00700.00700.001000700000
2016-11-18662.00662.00662.00662.0020001324000
2016-11-1700
2016-11-16668.00668.00668.00668.001000668000
2016-11-1500
2016-11-1400
2016-11-11674.00674.00656.00658.0050003310000
2016-11-10659.00666.00659.00666.0020001325000
2016-11-09655.00664.00655.00663.0030001982000
2016-11-08659.00659.00655.00655.0020001314000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31705.00705.00705.00705.001000705000
2016-10-2800
2016-10-27700.00700.00700.00700.0030002100000
2016-10-2600
2016-10-2500
2016-10-24700.00700.00700.00700.0020001400000
2016-10-21702.00702.00702.00702.0030002106000
2016-10-20675.00699.00675.00699.0040002754000
2016-10-19660.00660.00660.00660.001000660000
2016-10-18658.00658.00658.00658.001000658000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07662.00662.00662.00662.001000662000
2016-10-0600
2016-10-05688.00688.00688.00688.001000688000
2016-10-0400
2016-10-0300
2016-09-30650.00650.00650.00650.001000650000
2016-09-29660.00660.00660.00660.001000660000
2016-09-28650.00650.00650.00650.0020001300000
2016-09-27681.00695.00681.00695.0030002061000
2016-09-26690.00690.00690.00690.0020001380000
2016-09-23686.00694.00686.00694.0030002071000
2016-09-21680.00685.00680.00685.0030002049000
2016-09-20675.00678.00675.00678.0020001353000
2016-09-16669.00674.00669.00674.0020001343000
2016-09-15669.00669.00669.00669.001000669000

   ※ 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