[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 
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
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08665.00669.00665.00669.0020001334000
2016-09-07664.00664.00664.00664.001000664000
2016-09-06655.00655.00655.00655.001000655000
2016-09-05655.00655.00655.00655.001000655000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30659.00659.00659.00659.001000659000
2016-08-29645.00659.00645.00659.0020001304000
2016-08-26650.00650.00650.00650.001000650000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19650.00650.00640.00640.0030001931000
2016-08-1800
2016-08-1700
2016-08-16657.00657.00657.00657.001000657000
2016-08-15641.00641.00631.00638.0050003180000
2016-08-12647.00647.00641.00641.0030001929000
2016-08-10630.00630.00630.00630.001000630000
2016-08-09646.00646.00646.00646.001000646000
2016-08-08647.00647.00646.00646.0020001293000
2016-08-05650.00650.00650.00650.0030001950000
2016-08-04660.00660.00660.00660.001000660000
2016-08-0300
2016-08-02653.00653.00653.00653.001000653000
2016-08-01657.00663.00657.00663.0040002639000
2016-07-29665.00665.00660.00660.0020001325000
2016-07-28665.00674.00660.00661.0070004646000
2016-07-27659.00659.00659.00659.001000659000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21669.00689.00669.00689.0020001358000
2016-07-20650.00669.00650.00669.0020001319000
2016-07-1900
2016-07-15680.00680.00670.00670.0020001350000
2016-07-1400
2016-07-1300
2016-07-12680.00680.00680.00680.001000680000
2016-07-1100
2016-07-08660.00660.00660.00660.0020001320000
2016-07-07660.00660.00660.00660.001000660000
2016-07-06660.00660.00660.00660.001000660000
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28660.00660.00660.00660.001000660000
2016-06-27665.00665.00665.00665.001000665000
2016-06-24665.00665.00665.00665.0020001330000
2016-06-2300
2016-06-2200
2016-06-21680.00680.00680.00680.001000680000
2016-06-2000
2016-06-17680.00680.00680.00680.0020001360000
2016-06-16675.00680.00675.00680.0020001355000
2016-06-15675.00675.00675.00675.001000675000
2016-06-1400
2016-06-1300
2016-06-10670.00670.00670.00670.001000670000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01683.00683.00683.00683.001000683000
2016-05-31683.00683.00683.00683.0020001366000
2016-05-3000
2016-05-2700
2016-05-26683.00683.00683.00683.001000683000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20680.00690.00680.00690.0020001370000
2016-05-1900
2016-05-1800
2016-05-17712.00712.00712.00712.0020001424000
2016-05-1600
2016-05-13677.00677.00677.00677.001000677000
2016-05-12671.00680.00671.00680.0020001351000
2016-05-1100
2016-05-10680.00680.00680.00680.001000680000
2016-05-0900
2016-05-0600
2016-05-02661.00661.00660.00660.0020001321000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21655.00665.00655.00665.0020001320000
2016-04-20675.00675.00675.00675.001000675000
2016-04-19675.00675.00675.00675.001000675000
2016-04-1800
2016-04-1500
2016-04-14683.00683.00683.00683.001000683000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08684.00684.00684.00684.001000684000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30691.00691.00691.00691.001000691000
2016-03-2900
2016-03-28687.00729.00687.00728.0040002851000
2016-03-25709.00710.00705.00710.0040002833000
2016-03-24709.00709.00709.00709.0020001418000
2016-03-23709.00709.00709.00709.001000709000
2016-03-2200
2016-03-18706.00706.00694.00694.0020001400000
2016-03-1700
2016-03-1600
2016-03-15683.00686.00683.00686.0020001369000
2016-03-1400
2016-03-11683.00683.00683.00683.001000683000
2016-03-10689.00689.00689.00689.001000689000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02699.00699.00689.00689.0020001388000
2016-03-01678.00688.00678.00688.0020001366000
2016-02-2900
2016-02-2600
2016-02-25698.00698.00698.00698.001000698000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18662.00662.00662.00662.001000662000
2016-02-1700
2016-02-16652.00652.00652.00652.0020001304000
2016-02-1500
2016-02-1200
2016-02-10670.00670.00670.00670.001000670000
2016-02-09670.00670.00670.00670.0020001340000
2016-02-08679.00679.00679.00679.001000679000
2016-02-05692.00692.00692.00692.001000692000
2016-02-04688.00688.00688.00688.001000688000
2016-02-0300
2016-02-0200
2016-02-01700.00700.00686.00686.0020001386000
2016-01-2900
2016-01-28700.00700.00700.00700.001000700000
2016-01-27700.00700.00700.00700.001000700000
2016-01-2600
2016-01-25700.00700.00700.00700.001000700000
2016-01-22689.00689.00689.00689.001000689000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-15699.00699.00699.00699.001000699000
2016-01-14684.00684.00684.00684.0020001368000
2016-01-13685.00685.00685.00685.001000685000
2016-01-1200
2016-01-0800
2016-01-07700.00700.00700.00700.001000700000
2016-01-0600
2016-01-0500
2016-01-04705.00705.00704.00704.0020001409000
2015-12-30705.00705.00705.00705.001000705000
2015-12-2900
2015-12-28704.00704.00704.00704.001000704000
2015-12-25685.00685.00685.00685.0030002055000
2015-12-24684.00684.00684.00684.0030002052000
2015-12-2200
2015-12-21690.00690.00684.00684.0020001374000
2015-12-18711.00711.00699.00699.0040002808000
2015-12-17705.00711.00705.00711.0020001416000
2015-12-1600
2015-12-1500
2015-12-14704.00704.00704.00704.001000704000
2015-12-11710.00710.00710.00710.001000710000
2015-12-1000
2015-12-0900
2015-12-08710.00710.00709.00710.0030002129000
2015-12-07712.00712.00712.00712.001000712000
2015-12-0400
2015-12-0300

   ※ 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