[9069 東証1部] センコー 日足 時系列データ

[9069 東証1部] センコー (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-18707.00725.00701.00720.00389900279137800
2016-10-17710.00716.00707.00708.00199700141984300
2016-10-14699.00708.00699.00708.00248100174859900
2016-10-13694.00697.00686.00697.00347300240397800
2016-10-12696.00704.00692.00695.00212600148376600
2016-10-11715.00715.00692.00701.00513600359332400
2016-10-07718.00723.00714.00719.00295800212579300
2016-10-06719.00722.00711.00719.00530200380708500
2016-10-05707.00726.00707.00724.00635900458367600
2016-10-04697.00706.00693.00703.00374800262514700
2016-10-03700.00709.00693.00696.00350300245134500
2016-09-30687.00704.00684.00702.00384700268578000
2016-09-29707.00707.00693.00699.00405300282954400
2016-09-28710.00714.00701.00706.00518800366374100
2016-09-27706.00717.00696.00717.00373000264865300
2016-09-26711.00716.00709.00710.00340900242674400
2016-09-23700.00714.00693.00708.00502800354987300
2016-09-21682.00701.00674.00701.00445300307248900
2016-09-20663.00685.00661.00681.00469200318588200
2016-09-16663.00667.00660.00667.00193900128858600
2016-09-15662.00663.00657.00660.00176700116462200
2016-09-14658.00665.00654.00663.00206100136372200
2016-09-13669.00669.00660.00661.00246500163601300
2016-09-12657.00672.00653.00667.00409600272496800
2016-09-09678.00679.00663.00663.00538900361550700
2016-09-08665.00677.00662.00673.00385600258558800
2016-09-07662.00664.00657.00664.00229300151675100
2016-09-06660.00668.00656.00660.00216400142896400
2016-09-05653.00662.00651.00657.00288400189692200
2016-09-02636.00649.00633.00647.00362700233330800
2016-09-01624.00640.00615.00638.00313000196903600
2016-08-31624.00626.00620.00626.0014760092115000
2016-08-30618.00627.00617.00622.009770060827100
2016-08-29630.00632.00619.00621.00167500104337800
2016-08-26631.00631.00616.00621.00287100178468100
2016-08-25647.00647.00631.00637.00298700191079500
2016-08-24633.00648.00627.00635.00516400328398000
2016-08-23606.00613.00602.00609.0014150086069400
2016-08-22603.00614.00603.00613.00191700116960400
2016-08-19595.00600.00591.00598.00258500154113900
2016-08-18599.00604.00595.00597.00171800102805700
2016-08-17601.00609.00595.00609.00286700172967500
2016-08-16617.00618.00601.00603.00280900170434700
2016-08-15620.00622.00616.00618.0012650078255300
2016-08-12627.00627.00616.00623.00300200186161100
2016-08-10625.00627.00616.00624.00277900172898700
2016-08-09629.00632.00618.00630.00325400203918600
2016-08-08627.00630.00624.00629.00246200154271700
2016-08-05642.00642.00618.00624.00322700201464300
2016-08-04626.00652.00622.00642.00900100576740500
2016-08-03622.00626.00610.00615.00283900174665700
2016-08-02632.00637.00625.00627.0015520097772600
2016-08-01636.00642.00631.00636.00258900165017900
2016-07-29636.00647.00632.00646.00277000177124800
2016-07-28641.00643.00630.00638.00262800167051900
2016-07-27648.00650.00636.00641.00286300183358200
2016-07-26653.00653.00640.00642.00272700175812500
2016-07-25653.00656.00645.00649.00352700229511600
2016-07-22634.00648.00634.00643.00391600251477700
2016-07-21641.00645.00635.00643.00371600237695100
2016-07-20637.00640.00633.00638.00395400251523400
2016-07-19635.00642.00631.00641.00395400251468100
2016-07-15612.00631.00612.00626.00548000341776000
2016-07-14615.00623.00609.00611.00875100537905200
2016-07-13633.00635.00618.00624.00680200424107400
2016-07-12635.00640.00627.00629.00350400221956300
2016-07-11627.00634.00620.00627.00379700238586100
2016-07-08630.00632.00616.00617.00240600149547400
2016-07-07628.00635.00620.00631.00432600272413400
2016-07-06634.00641.00629.00634.00558800354039600
2016-07-05638.00646.00631.00644.00539300345898300
2016-07-04623.00635.00621.00628.00345200216691000
2016-07-01619.00623.00611.00615.0013280081679100
2016-06-30622.00627.00605.00615.00313900192315600
2016-06-29616.00626.00608.00614.00250700154344800
2016-06-28593.00609.00581.00606.00415200247909100
2016-06-27592.00602.00588.00595.00335200198917100
2016-06-24629.00631.00584.00592.00380000229793000
2016-06-23625.00630.00620.00627.00274600171750300
2016-06-22638.00640.00628.00631.00433800275190300
2016-06-21630.00641.00627.00639.00279600177465600
2016-06-20623.00635.00621.00631.00361400227714100
2016-06-17613.00618.00609.00610.00348200213275100
2016-06-16619.00623.00602.00604.00407000247408100
2016-06-15607.00622.00603.00619.00340100209382800
2016-06-14622.00622.00598.00604.00537700326474500
2016-06-13625.00632.00622.00622.00337500211221900
2016-06-10645.00646.00625.00632.00337900215073400
2016-06-09638.00643.00628.00635.00311900197810500
2016-06-08632.00644.00628.00644.00381400243261700
2016-06-07624.00629.00623.00626.00248500155478800
2016-06-06625.00629.00614.00627.00297900185318500
2016-06-03641.00648.00628.00631.00355800225709900
2016-06-02640.00644.00627.00632.00368800233654400
2016-06-01659.00662.00644.00646.00305100198623600
2016-05-31646.00660.00645.00660.00481400314281900
2016-05-30641.00645.00636.00642.00202200129630900
2016-05-27636.00644.00636.00641.00318300204033700
2016-05-26649.00649.00631.00635.00774300491632800
2016-05-25653.00655.00645.00647.00319900207618000
2016-05-24655.00657.00645.00648.00290400188561200
2016-05-23655.00662.00646.00659.00457400299817100
2016-05-20676.00678.00655.00659.00526100348903300
2016-05-19676.00689.00668.00674.00664700450506700
2016-05-18658.00673.00656.00670.00845300560757400
2016-05-17661.00664.00645.00650.00519000337720700
2016-05-16690.00690.00652.00657.00798600530948900
2016-05-13680.00707.00657.00701.00567100388803300
2016-05-12684.00689.00679.00687.00250900171878400
2016-05-11696.00700.00682.00689.00333300229874900
2016-05-10675.00693.00675.00686.00353700242755000
2016-05-09690.00693.00673.00679.00334500227835500
2016-05-06695.00702.00678.00681.00432000295845200
2016-05-02680.00693.00680.00690.00472400325070000
2016-04-28722.00736.00704.00705.00488900352966400
2016-04-27715.00722.00709.00714.00233300166707100
2016-04-26711.00714.00703.00710.00412600292524900
2016-04-25725.00725.00712.00717.00398800286196900
2016-04-22700.00720.00700.00719.00369500262610700
2016-04-21708.00713.00699.00710.00738900520990000
2016-04-20713.00717.00699.00706.00416400294866000
2016-04-19717.00720.00706.00714.00416300296837700
2016-04-18689.00695.00681.00693.00496400342343000
2016-04-15706.00714.00701.00708.00269800190912800
2016-04-14694.00712.00691.00711.00714600504089600
2016-04-13673.00684.00667.00683.00365500247419200
2016-04-12674.00679.00666.00673.00590600397052400
2016-04-11657.00670.00648.00668.00471600310729700
2016-04-08630.00655.00619.00648.00699100446131400
2016-04-07630.00643.00622.00640.00577000365885300
2016-04-06629.00641.00628.00633.00489900310250900
2016-04-05661.00670.00637.00639.00561200364265200
2016-04-04661.00679.00657.00671.00382700256106700
2016-04-01680.00682.00655.00666.00642800427390700
2016-03-31691.00696.00684.00686.00436000300928000
2016-03-30706.00706.00689.00691.00259000179563000
2016-03-29702.00710.00699.00705.00259000182400000
2016-03-28700.00708.00693.00708.00338000237322000
2016-03-25701.00702.00687.00696.00215000149744000
2016-03-24689.00700.00685.00692.00297000205763000
2016-03-23677.00691.00676.00689.00400000273071000
2016-03-22678.00690.00676.00680.00394000268618000
2016-03-18694.00694.00678.00682.00544000371858000
2016-03-17708.00709.00696.00701.00320000224615000
2016-03-16699.00710.00699.00704.00323000227729000
2016-03-15712.00723.00710.00712.00219000156431000
2016-03-14707.00723.00702.00716.00305000217992000
2016-03-11680.00696.00679.00693.00565000388420000
2016-03-10682.00693.00681.00690.00435000299393000
2016-03-09696.00704.00687.00689.00491000340629000
2016-03-08711.00724.00690.00705.00295000207122000
2016-03-07731.00731.00717.00719.00255000184401000
2016-03-04719.00732.00713.00730.00260000188319000
2016-03-03706.00721.00706.00721.00385000275333000
2016-03-02696.00712.00685.00706.00325000227937000
2016-03-01668.00678.00657.00676.00467000313360000
2016-02-29703.00705.00675.00675.00432000297367000
2016-02-26710.00718.00697.00699.00324000228513000
2016-02-25695.00713.00695.00713.00187000132410000
2016-02-24691.00708.00685.00693.00328000228412000
2016-02-23710.00715.00693.00697.00225000157761000
2016-02-22702.00715.00702.00711.00219000155482000
2016-02-19701.00709.00691.00699.00212000147902000
2016-02-18721.00724.00712.00712.00372000266642000
2016-02-17700.00714.00693.00706.00276000194481000
2016-02-16713.00728.00702.00702.00659000469229000
2016-02-15705.00729.00698.00723.00450000324139000
2016-02-12690.00709.00677.00690.00801000556196000
2016-02-10744.00748.00706.00713.00461000332282000
2016-02-09769.00770.00738.00743.00414000311066000
2016-02-08756.00785.00756.00777.00554000429430000
2016-02-05752.00777.00746.00775.00669000511037000
2016-02-04754.00769.00747.00752.00546000412639000
2016-02-03748.00756.00728.00750.00581000432738000
2016-02-02783.00790.00774.00778.00331000258417000
2016-02-01782.00786.00769.00783.00636000496608000
2016-01-29755.00771.00746.00767.00249000188976000
2016-01-28742.00763.00737.00752.00448000335781000
2016-01-27727.00746.00721.00744.00573000420988000
2016-01-26719.00721.00704.00706.00526000374161000
2016-01-25742.00750.00710.00714.00700000506320000
2016-01-22715.00733.00707.00733.00942000677522000
2016-01-21723.00729.00693.00698.00793000558492000
2016-01-20745.00753.00736.00738.00656000487050000
2016-01-19742.00747.00733.00737.00250000184054000
2016-01-18739.00748.00734.00742.00340000251685000
2016-01-15758.00764.00745.00753.00327000245841000
2016-01-14752.00759.00742.00756.00494000370521000
2016-01-13762.00771.00755.00767.00333000254817000
2016-01-12757.00765.00745.00747.00357000268681000
2016-01-08774.00779.00761.00767.00286000219957000
2016-01-07794.00796.00780.00780.00228000179087000
2016-01-06805.00808.00791.00795.00156000124286000
2016-01-05792.00811.00792.00807.00275000221132000
2016-01-04806.00817.00794.00799.00249000200046000
2015-12-30821.00822.00809.00818.00173000141151000
2015-12-29815.00825.00810.00825.00235000192773000
2015-12-28816.00820.00811.00816.00246000200713000
2015-12-25806.00818.00802.00809.00564000457585000
2015-12-24794.00800.00792.00795.00260000206806000
2015-12-22784.00800.00782.00791.00321000254203000
2015-12-21776.00786.00772.00784.00372000289463000
2015-12-18798.00809.00783.00785.00845000671593000
2015-12-17794.00802.00791.00793.00534000425164000
2015-12-16778.00788.00772.00788.00359000280735000
2015-12-15783.00784.00768.00770.00262000202911000
2015-12-14765.00781.00762.00781.00336000259683000
2015-12-11773.00777.00768.00775.00388000299979000
2015-12-10781.00790.00775.00776.00411000320970000
2015-12-09810.00812.00790.00792.00441000352324000
2015-12-08791.00811.00791.00807.00432000346351000
2015-12-07799.00806.00786.00788.00529000421052000
2015-12-04781.00791.00781.00790.00560000440781000
2015-12-03785.00798.00783.00794.00761000603298000
2015-12-02790.00791.00780.00784.00904000708658000
2015-12-01789.00797.00788.00788.00353000279517000
2015-11-30790.00791.00782.00790.00527000414605000
2015-11-27801.00802.00792.00796.00464000369809000
2015-11-26811.00812.00802.00804.00543000437284000

   ※ 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