[9069 東証1部] センコーグループホールディングス 日足 時系列データ

[9069 東証1部] センコーグループホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23808.00815.00804.00811.00419000340195400
2017-10-20809.00811.00801.00802.00380000306162700
2017-10-19815.00817.00810.00811.00298700242868800
2017-10-18823.00828.00815.00816.00412200338029300
2017-10-17823.00824.00813.00819.00432900354216700
2017-10-16823.00834.00819.00819.00759800628369200
2017-10-13814.00827.00814.00821.00660200542810700
2017-10-12811.00826.00810.00814.00570700466455700
2017-10-11808.00818.00805.00807.00540900437695100
2017-10-10805.00810.00804.00807.00470700379695500
2017-10-06795.00807.00795.00804.00457600367015500
2017-10-05808.00808.00792.00794.00539500430151300
2017-10-04808.00814.00806.00810.00492000398609500
2017-10-03804.00812.00802.00812.00533300431375100
2017-10-02802.00807.00794.00801.00429000343178000
2017-09-29806.00807.00795.00802.00483300387454700
2017-09-28792.00807.00784.00806.00532100424991100
2017-09-27789.00794.00781.00792.00358000282126500
2017-09-26797.00801.00795.00801.00242700193769800
2017-09-25798.00800.00793.00798.00265400211393800
2017-09-22793.00798.00787.00790.00316800250735900
2017-09-21792.00799.00790.00791.00331000262801600
2017-09-20794.00801.00788.00792.00350500277525400
2017-09-19799.00809.00792.00804.00649700520532100
2017-09-15780.00793.00780.00792.00547900432706200
2017-09-14785.00795.00784.00786.00446600352608300
2017-09-13783.00789.00778.00787.00289400227517300
2017-09-12786.00788.00783.00785.00454100356743100
2017-09-11788.00789.00778.00778.00436200341349400
2017-09-08773.00785.00772.00779.00458000356754600
2017-09-07772.00783.00772.00777.00465000361917900
2017-09-06760.00776.00759.00769.00494700379952500
2017-09-05781.00781.00762.00762.00220300169151600
2017-09-04785.00786.00769.00778.00508500394948900
2017-09-01786.00791.00782.00790.00321300252765500
2017-08-31780.00800.00776.00795.00706600559550100
2017-08-30783.00788.00780.00784.00521200408283500
2017-08-29784.00795.00782.00785.00368500289525100
2017-08-28781.00795.00780.00792.00675100532380600
2017-08-25763.00779.00749.00778.00951300731594400
2017-08-24735.00741.00732.00733.00441900325010800
2017-08-23748.00758.00741.00744.00384300286640100
2017-08-22730.00748.00730.00746.00442400329059900
2017-08-21735.00740.00732.00737.00287900212113000
2017-08-18726.00742.00726.00739.00435500320251500
2017-08-17739.00744.00736.00737.00318100235397900
2017-08-16741.00752.00741.00745.00498700372233700
2017-08-15751.00764.00737.00737.00931900693650100
2017-08-14744.00756.00739.00749.00752300563829400
2017-08-10742.00784.00742.00754.0014207001088522000
2017-08-09740.00744.00725.00743.00453800333814600
2017-08-08747.00754.00741.00743.00207100154248500
2017-08-07743.00747.00740.00744.00289800215485400
2017-08-04738.00742.00731.00740.00455700335505100
2017-08-03733.00747.00724.00746.00426800315201600
2017-08-02750.00751.00739.00739.00501200372301600
2017-08-01750.00761.00750.00754.00673300507731100
2017-07-31743.00753.00738.00751.00960300717861700
2017-07-28735.00741.00731.00740.00365400269236000
2017-07-27726.00740.00726.00734.00460200336982600
2017-07-26725.00731.00722.00722.00450400327089400
2017-07-25729.00730.00721.00722.00458900332401900
2017-07-24722.00730.00722.00729.00432500314164000
2017-07-21736.00737.00726.00728.00321000234306200
2017-07-20738.00741.00731.00735.00433500319170800
2017-07-19740.00743.00736.00737.00323600239335400
2017-07-18741.00741.00732.00740.00314600232046000
2017-07-14742.00748.00741.00742.00525300390570300
2017-07-13744.00746.00738.00740.00291700216282500
2017-07-12737.00746.00736.00745.00518300384440700
2017-07-11738.00740.00732.00739.00312900230795300
2017-07-10740.00744.00733.00738.00300900221859800
2017-07-07731.00738.00731.00738.00407400299629900
2017-07-06727.00738.00724.00736.00444600325931000
2017-07-05735.00736.00727.00732.00426500311797000
2017-07-04735.00740.00729.00734.00458300336375600
2017-07-03724.00730.00719.00728.00533100386590200
2017-06-30724.00732.00722.00730.00552200401880200
2017-06-29719.00730.00719.00730.00653900474192600
2017-06-28713.00718.00713.00713.00415700297193800
2017-06-27705.00714.00705.00710.00478800340406100
2017-06-26707.00708.00700.00702.00243400170917800
2017-06-23701.00706.00698.00704.00405600285041800
2017-06-22706.00706.00698.00700.00348700244623100
2017-06-21705.00711.00699.00706.00480900339364200
2017-06-20703.00709.00699.00705.00370600261444100
2017-06-19703.00707.00701.00701.00311900219393200
2017-06-16699.00704.00696.00701.00652000456491400
2017-06-15700.00705.00696.00697.00567500396598300
2017-06-14693.00708.00692.00707.00724100509000300
2017-06-13684.00691.00682.00688.00452700310705600
2017-06-12683.00688.00681.00684.00322400220326100
2017-06-09690.00690.00682.00686.00375100257484200
2017-06-08697.00699.00682.00687.00658400452975500
2017-06-07692.00696.00687.00694.00465000321699600
2017-06-06701.00703.00692.00692.00444400308978500
2017-06-05704.00704.00692.00699.00633900443802600
2017-06-02695.00701.00690.00701.00625800436999500
2017-06-01694.00703.00690.00694.00733400509738200
2017-05-31679.00686.00676.00679.00872000593913500
2017-05-30668.00675.00667.00673.00518000347785800
2017-05-29665.00671.00664.00667.00662300442233200
2017-05-26665.00671.00657.00661.00813500539059200
2017-05-25667.00670.00664.00665.00828500552418600
2017-05-24681.00683.00668.00670.001226500824712400
2017-05-23679.00687.00671.00677.0020972001426516600
2017-05-22656.00658.00645.00649.001160600752198400
2017-05-19662.00665.00657.00658.00787000518929200
2017-05-18661.00665.00647.00662.00832400547527200
2017-05-17676.00682.00667.00671.001037800697937400
2017-05-16692.00694.00685.00690.00701900483709700
2017-05-15696.00698.00689.00692.00558000386774600
2017-05-12691.00694.00674.00693.001318700905165600
2017-05-11744.00750.00693.00706.001066700764457800
2017-05-10746.00752.00744.00751.00331900248561600
2017-05-09750.00754.00743.00752.00476100356743600
2017-05-08743.00760.00738.00758.00488100367417700
2017-05-02736.00743.00735.00739.00331200244861900
2017-05-01724.00736.00718.00734.00240300175179000
2017-04-28732.00733.00726.00726.00265400193482500
2017-04-27731.00733.00721.00730.00232000169412300
2017-04-26729.00733.00724.00732.00358000261373100
2017-04-25716.00724.00712.00721.00362900261413900
2017-04-24707.00719.00705.00717.00375000267375600
2017-04-21695.00703.00691.00702.00345500241666800
2017-04-20685.00691.00684.00690.00375200258520300
2017-04-19698.00698.00685.00686.00556200383532400
2017-04-18704.00707.00701.00703.00224400157884200
2017-04-17687.00696.00687.00695.00263300182092500
2017-04-14685.00692.00681.00687.00400500275008500
2017-04-13685.00689.00681.00688.00426800292547000
2017-04-12694.00698.00690.00692.00658600456492400
2017-04-11701.00704.00696.00704.00396900278219700
2017-04-10697.00704.00693.00702.00602700421369800
2017-04-07696.00707.00695.00701.00604400424367600
2017-04-06709.00710.00690.00695.00589400411467600
2017-04-05718.00719.00709.00712.00533300380063800
2017-04-04731.00735.00717.00722.00578700417541500
2017-04-03727.00736.00724.00731.00527700385974100
2017-03-31734.00734.00717.00717.00472900342590400
2017-03-30742.00744.00725.00727.00506300369804600
2017-03-29744.00745.00736.00744.00278700206483700
2017-03-28740.00747.00738.00745.00406900302674900
2017-03-27750.00751.00734.00736.00367200271151700
2017-03-24742.00755.00740.00753.00565000422803000
2017-03-23737.00740.00730.00737.00421400310251800
2017-03-22749.00752.00740.00740.00503800375134500
2017-03-21753.00766.00752.00762.00359400273563500
2017-03-17754.00757.00753.00756.00261700197601800
2017-03-16749.00761.00748.00758.00521000393956100
2017-03-15753.00759.00750.00754.00221800167376800
2017-03-14765.00765.00758.00759.00387400294558400
2017-03-13759.00768.00753.00766.00405500309077700
2017-03-10760.00760.00746.00756.00857200647587500
2017-03-09753.00763.00749.00763.00462200350491900
2017-03-08750.00756.00744.00752.00482300362257200
2017-03-07741.00757.00740.00751.00522500392665100
2017-03-06745.00755.00740.00741.00662400493499300
2017-03-03757.00758.00751.00755.00323000243586500
2017-03-02766.00770.00757.00758.00558800424939500
2017-03-01741.00755.00738.00755.00842500629269600
2017-02-28744.00750.00734.00734.00521900386605600
2017-02-27739.00748.00734.00740.00690800511785800
2017-02-24726.00752.00726.00746.00653300485951700
2017-02-23724.00732.00716.00730.001026600745039100
2017-02-22723.00726.00715.00720.00873200627630800
2017-02-21722.00726.00719.00723.00678900490949100
2017-02-20725.00728.00714.00720.00585300420282900
2017-02-17735.00738.00727.00730.00269800196917700
2017-02-16744.00744.00735.00738.00491700362939800
2017-02-15736.00745.00733.00743.00504700373859600
2017-02-14735.00747.00734.00736.00560900415550900
2017-02-13736.00738.00725.00730.00432500315434200
2017-02-10733.00734.00725.00732.00333600243675400
2017-02-09727.00734.00717.00721.00406800293928500
2017-02-08718.00724.00713.00722.00619000445028900
2017-02-07723.00733.00721.00729.00668800487717100
2017-02-06736.00738.00724.00725.00584300425586300
2017-02-03739.00743.00726.00733.00422800310423900
2017-02-02742.00742.00733.00735.00584300429786400
2017-02-01721.00742.00721.00739.00884600649924700
2017-01-31718.00741.00711.00725.0014990001084242400
2017-01-30766.00773.00756.00764.00456600347684200
2017-01-27771.00771.00760.00761.00435100332607200
2017-01-26765.00773.00764.00769.00329700253687200
2017-01-25765.00769.00752.00756.00475100360394000
2017-01-24761.00763.00750.00761.00745000562661000
2017-01-23768.00769.00760.00761.00579700443110500
2017-01-20779.00784.00771.00781.00498900388386000
2017-01-19789.00790.00777.00783.00449500351410300
2017-01-18780.00790.00773.00787.00411200321257000
2017-01-17785.00789.00775.00779.00405000316794600
2017-01-16798.00798.00783.00784.00367400289356500
2017-01-13803.00810.00794.00805.00371800298944700
2017-01-12800.00810.00795.00805.00416500334851600
2017-01-11785.00817.00761.00813.00688900552291100
2017-01-10835.00835.00822.00825.00269800223069700
2017-01-06837.00849.00836.00844.00518400437286000
2017-01-05844.00846.00830.00837.00693500580507200
2017-01-04804.00839.00804.00836.00590800486994100
2016-12-30786.00792.00785.00789.00183800144945700
2016-12-29800.00800.00791.00794.00317100252133700
2016-12-28789.00801.00786.00800.00268600214383300
2016-12-27790.00794.00782.00787.00385600303452000
2016-12-26801.00801.00788.00793.00447300354081800
2016-12-22807.00808.00799.00805.00287900231757000
2016-12-21796.00813.00794.00809.00551300444165700
2016-12-20806.00808.00788.00806.00649600518635400
2016-12-19804.00819.00804.00813.00339700275738400
2016-12-16818.00819.00802.00810.00589200476656800
2016-12-15810.00823.00808.00815.00509000414695200
2016-12-14825.00825.00811.00817.00402900328742900
2016-12-13817.00837.00815.00831.00448900372384700
2016-12-12814.00825.00810.00819.00671600549039000
2016-12-09814.00819.00807.00819.00368200300094700
2016-12-08810.00819.00807.00819.00464200377561600
2016-12-07803.00809.00800.00807.00272300219118700
2016-12-06799.00804.00796.00797.00378500302415200
2016-12-05802.00802.00789.00789.00422400334373400
2016-12-02799.00809.00795.00807.00414200332947100
2016-12-01813.00816.00804.00808.00605600490909900
2016-11-30805.00809.00796.00808.00554100445966600
2016-11-29800.00805.00794.00805.00472900377679300
2016-11-28794.00804.00790.00803.00486800387953900
2016-11-25789.00798.00784.00794.00595700470953100
2016-11-24805.00805.00789.00791.00300600238018400
2016-11-22796.00799.00788.00799.00550400437220900
2016-11-21795.00808.00793.00798.00541700432545800
2016-11-18794.00797.00785.00796.00378400300371600
2016-11-17782.00797.00776.00789.00401700317053800
2016-11-16777.00781.00769.00781.00360900280116400
2016-11-15782.00793.00768.00770.00254300197601300
2016-11-14767.00781.00766.00781.00553200429705000
2016-11-11771.00777.00758.00759.00353700271264700
2016-11-10758.00774.00757.00768.00942800723458400
2016-11-09779.00790.00719.00731.001249500935973300
2016-11-08755.00755.00727.00731.00609900447302900
2016-11-07760.00769.00746.00750.00804600606167700
2016-11-04750.00757.00744.00751.00987600741117600
2016-11-02744.00760.00742.00753.00988100743557900
2016-11-01733.00748.00728.00741.00727900537820200
2016-10-31730.00735.00678.00726.00487300354045100
2016-10-28734.00735.00727.00729.00359600262477500
2016-10-27730.00733.00726.00729.00321700234850400
2016-10-26718.00728.00717.00727.00295500213959500
2016-10-25720.00729.00718.00721.00222100160433900
2016-10-24719.00723.00715.00721.00208000149789800
2016-10-21720.00723.00717.00720.00217800156940200
2016-10-20718.00723.00715.00722.00181600130882600
2016-10-19720.00722.00718.00720.0012810092191400

   ※ 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