[9053 JQ] 中央運輸 日足 時系列データ

[9053 JQ] 中央運輸 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-25788.00788.00788.00788.00300236400
2009-08-24786.00787.00786.00786.0020001572100
2009-08-21781.00781.00781.00781.00400312400
2009-08-20770.00781.00770.00781.0033002561900
2009-08-19792.00792.00788.00788.00300237200
2009-08-18755.00763.00755.00763.0055004189300
2009-08-17752.00762.00752.00762.0059004467300
2009-08-14766.00766.00760.00761.0020001524800
2009-08-13771.00771.00771.00771.001100848100
2009-08-12771.00777.00771.00777.0026002013400
2009-08-11766.00785.00766.00781.0087006760900
2009-08-10769.00775.00756.00769.0096007369800
2009-08-07763.00773.00763.00769.0034002612200
2009-08-06768.00779.00768.00769.0078006034900
2009-08-05763.00775.00763.00769.00104008007100
2009-08-04746.00766.00746.00766.002020015407300
2009-08-03736.00762.00736.00736.00119008982900
2009-07-31740.00741.00736.00736.0024001774800
2009-07-30731.00742.00731.00742.001680012420000
2009-07-29730.00730.00730.00730.0028002044000
2009-07-28725.00730.00724.00724.0088006386200
2009-07-27720.00734.00720.00734.00300218400
2009-07-24695.00695.00695.00695.00400278000
2009-07-23710.00710.00699.00699.0036002533500
2009-07-22702.00708.00702.00707.0029002046200
2009-07-21690.00695.00690.00695.0026001795000
2009-07-17692.00692.00688.00690.0020001378400
2009-07-16690.00698.00688.00688.001400967200
2009-07-15685.00685.00680.00680.001400957000
2009-07-14695.00695.00685.00685.0022001509000
2009-07-13712.00712.00705.00705.0022001556200
2009-07-10713.00713.00712.00712.00900641300
2009-07-09722.00722.00705.00713.0026001850800
2009-07-08732.00734.00728.00728.0035002555700
2009-07-07728.00735.00728.00732.0097007091300
2009-07-06725.00725.00711.00722.0087006260900
2009-07-03720.00723.00718.00723.0052003752800
2009-07-02718.00720.00718.00720.0023001653800
2009-07-01691.00712.00691.00712.0028001967800
2009-06-30675.00701.00673.00701.001500010288000
2009-06-29664.00675.00664.00675.0095006356100
2009-06-26660.00660.00660.00660.00400264000
2009-06-25643.00655.00643.00655.0036002341400
2009-06-24637.00638.00630.00638.0040002532800
2009-06-23631.00637.00626.00637.00100006314800
2009-06-22641.00650.00641.00650.00104006690000
2009-06-19642.00642.00637.00640.00143009178600
2009-06-18649.00649.00642.00642.0087005619900
2009-06-17650.00651.00646.00650.0066004289200
2009-06-16644.00644.00644.00644.0010064400
2009-06-15650.00659.00640.00658.001980012871600
2009-06-12648.00655.00648.00650.0065004232200
2009-06-11658.00658.00642.00658.0051003295500
2009-06-10645.00660.00645.00652.00102006679500
2009-06-09640.00640.00636.00640.0079005054300
2009-06-08644.00650.00635.00645.00129008294100
2009-06-05636.00640.00620.00638.0094005924600
2009-06-04650.00650.00627.00646.0074004749100
2009-06-03635.00650.00635.00647.003720023951400
2009-06-02632.00638.00620.00637.003630022991400
2009-06-01606.00630.00605.00630.004230026168500
2009-05-29605.00605.00594.00605.004820029144100
2009-05-28505.00505.00505.00505.001100555500
2009-05-27425.00425.00425.00425.001200510000
2009-05-26349.00349.00345.00345.002700935500
2009-05-25335.00342.00335.00342.001400476000
2009-05-22319.00319.00319.00319.0010031900
2009-05-21330.00330.00330.00330.001000330000
2009-05-20337.00337.00337.00337.0010033700
2009-05-1900
2009-05-18337.00337.00337.00337.0020067400
2009-05-15330.00335.00330.00335.001000332500
2009-05-1400
2009-05-1300
2009-05-12335.00335.00335.00335.00500167500
2009-05-11330.00330.00330.00330.001800594000
2009-05-08321.00330.00320.00330.002400780500
2009-05-07300.00320.00300.00320.002200690000
2009-05-01300.00300.00300.00300.001600480000
2009-04-30290.00300.00290.00300.001100325100
2009-04-28290.00290.00290.00290.0020058000
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-17290.00290.00290.00290.0010029000
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-13275.00280.00275.00280.00103002882500
2009-04-10280.00280.00280.00280.0030084000
2009-04-09280.00280.00280.00280.00800224000
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-2400
2009-03-2300
2009-03-19275.00275.00275.00275.0010027500
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-10275.00275.00275.00275.00900247500
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-03275.00275.00275.00275.001800495000
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-23280.00280.00280.00280.001000280000
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-10280.00280.00280.00280.001500420000
2009-02-09300.00300.00300.00300.001000300000
2009-02-06240.00270.00240.00270.00800213000
2009-02-05235.00235.00235.00235.0010023500
2009-02-04220.00220.00220.00220.00500110000
2009-02-03210.00210.00210.00210.001000210000
2009-02-02208.00208.00208.00208.0010020800
2009-01-30210.00210.00210.00210.001000210000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-20210.00210.00210.00210.001000210000
2009-01-19215.00215.00215.00215.004000860000
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-08215.00215.00215.00215.004000860000
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-05210.00210.00210.00210.001000210000
2008-12-0400
2008-12-03210.00210.00210.00210.001000210000
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-2500
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-07210.00210.00210.00210.001000210000
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-31200.00200.00200.00200.002000400000
2008-10-3000
2008-10-2900
2008-10-2800
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-09225.00225.00225.00225.003000675000
2008-10-0800
2008-10-07236.00236.00236.00236.002000472000
2008-10-06237.00237.00237.00237.001000237000
2008-10-03262.00262.00262.00262.001000262000
2008-10-0200
2008-10-01262.00262.00262.00262.001000262000
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-18290.00290.00290.00290.0040001160000
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-03299.00299.00299.00299.001000299000
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800

   ※ 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