[9085 札証] 北海道中央バス 日足 時系列データ

[9085 札証] 北海道中央バス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23553.00553.00553.00553.001000553000
2017-06-22550.00550.00550.00550.001000550000
2017-06-2100
2017-06-2000
2017-06-19550.00550.00550.00550.001000550000
2017-06-16545.00548.00545.00548.0040002186000
2017-06-1500
2017-06-14540.00540.00540.00540.0020001080000
2017-06-1300
2017-06-12540.00540.00540.00540.0030001620000
2017-06-09530.00530.00530.00530.0020001060000
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-01530.00530.00530.00530.0040002120000
2017-05-3100
2017-05-30513.00513.00513.00513.001000513000
2017-05-29513.00513.00513.00513.0060003078000
2017-05-26514.00514.00485.00486.00150007548000
2017-05-25510.00510.00510.00510.001000510000
2017-05-2400
2017-05-23530.00530.00510.00510.0040002060000
2017-05-22510.00530.00510.00530.0030001570000
2017-05-19500.00500.00500.00500.00100005000000
2017-05-1800
2017-05-17510.00525.00510.00525.0050002600000
2017-05-16511.00520.00500.00500.00170008588000
2017-05-15522.00522.00522.00522.001000522000
2017-05-12548.00548.00531.00531.0030001627000
2017-05-11548.00548.00548.00548.001000548000
2017-05-10570.00570.00530.00538.0040002208000
2017-05-0900
2017-05-08570.00570.00570.00570.001000570000
2017-05-02555.00555.00555.00555.0020001110000
2017-05-01550.00550.00550.00550.0030001650000
2017-04-28510.00535.00510.00535.0050002600000
2017-04-27500.00510.00500.00510.0030001510000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19500.00500.00500.00500.0020001000000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11500.00500.00500.00500.0030001500000
2017-04-10510.00510.00510.00510.001000510000
2017-04-07510.00510.00510.00510.0090004590000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28525.00525.00515.00515.0070003645000
2017-03-27535.00535.00525.00525.00140007380000
2017-03-24501.00535.00501.00535.0050002573000
2017-03-23555.00560.00511.00511.0040002137000
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-16548.00550.00548.00550.0030001647000
2017-03-15540.00540.00540.00540.001000540000
2017-03-14518.00518.00518.00518.001000518000
2017-03-13504.00515.00500.00500.0030001519000
2017-03-10500.00500.00500.00500.0030001500000
2017-03-0900
2017-03-08505.00505.00487.00495.0090004517000
2017-03-07480.00500.00480.00500.0060002937000
2017-03-0600
2017-03-03494.00494.00494.00494.001000494000
2017-03-0200
2017-03-01505.00505.00505.00505.0020001010000
2017-02-28478.00500.00478.00500.0080003960000
2017-02-27472.00472.00470.00470.0040001882000
2017-02-2400
2017-02-23480.00480.00480.00480.002000960000
2017-02-2200
2017-02-21480.00493.00480.00493.0040001953000
2017-02-2000
2017-02-17467.00467.00467.00467.001000467000
2017-02-16454.00459.00453.00459.0050002278000
2017-02-15451.00451.00451.00451.001000451000
2017-02-14450.00450.00445.00445.0040001791000
2017-02-13446.00450.00446.00450.002000896000
2017-02-10478.00486.00478.00486.0030001442000
2017-02-09478.00478.00478.00478.001000478000
2017-02-08458.00458.00458.00458.001000458000
2017-02-07440.00440.00440.00440.001000440000
2017-02-06430.00440.00430.00440.0050002180000
2017-02-03429.00434.00429.00434.0070003013000
2017-02-0200
2017-02-01440.00444.00440.00444.0030001324000
2017-01-3100
2017-01-30436.00436.00436.00436.0040001744000
2017-01-27428.00428.00428.00428.001000428000
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-23428.00428.00428.00428.00100004280000
2017-01-2000
2017-01-1900
2017-01-18428.00437.00428.00437.0040001722000
2017-01-17434.00434.00427.00427.0050002142000
2017-01-1600
2017-01-13426.00426.00426.00426.001000426000
2017-01-1200
2017-01-11438.00438.00415.00415.0070002989000
2017-01-1000
2017-01-0600
2017-01-05418.00418.00418.00418.001000418000
2017-01-0400
2016-12-3000
2016-12-29430.00430.00430.00430.002000860000
2016-12-28430.00430.00430.00430.002000860000
2016-12-2700
2016-12-2600
2016-12-22430.00430.00430.00430.001000430000
2016-12-21430.00430.00430.00430.0050002150000
2016-12-20448.00448.00448.00448.001000448000
2016-12-19439.00448.00439.00448.00110004839000
2016-12-16420.00421.00420.00421.002000841000
2016-12-15425.00425.00420.00420.0080003390000
2016-12-14426.00426.00426.00426.001000426000
2016-12-1300
2016-12-12426.00426.00425.00425.0040001703000
2016-12-09425.00425.00425.00425.0030001275000
2016-12-0800
2016-12-0700
2016-12-06420.00420.00420.00420.001000420000
2016-12-05420.00420.00420.00420.002000840000
2016-12-0200
2016-12-0100
2016-11-30419.00419.00418.00418.002000837000
2016-11-2900
2016-11-28412.00424.00408.00411.0090003731000
2016-11-2500
2016-11-24411.00412.00411.00412.0030001234000
2016-11-2200
2016-11-2100
2016-11-18408.00408.00408.00408.001000408000
2016-11-17408.00408.00408.00408.002000816000
2016-11-1600
2016-11-1500
2016-11-14411.00411.00401.00408.00110004481000
2016-11-11408.00425.00408.00425.0040001649000
2016-11-10408.00409.00408.00409.0070002858000
2016-11-09408.00408.00397.00408.00230009311000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02409.00409.00409.00409.001000409000
2016-11-0100
2016-10-31425.00425.00409.00409.0080003352000
2016-10-28404.00410.00404.00410.0030001219000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17403.00403.00403.00403.002000806000
2016-10-1400
2016-10-1300
2016-10-12405.00405.00402.00402.0040001612000
2016-10-11415.00415.00415.00415.0030001245000
2016-10-07401.00401.00401.00401.001000401000
2016-10-0600
2016-10-0500
2016-10-04405.00405.00400.00400.0090003609000
2016-10-03406.00406.00406.00406.001000406000
2016-09-30406.00406.00406.00406.001000406000
2016-09-29415.00420.00415.00420.00110004570000
2016-09-28418.00418.00418.00418.0030001254000
2016-09-27418.00418.00418.00418.001000418000
2016-09-26420.00420.00417.00417.0030001257000
2016-09-23415.00449.00403.00449.00170007081000
2016-09-21408.00410.00408.00410.002000818000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12405.00405.00402.00402.0030001212000
2016-09-0900
2016-09-08402.00402.00402.00402.002000804000
2016-09-0700
2016-09-06410.00420.00410.00420.0050002068000
2016-09-0500
2016-09-0200
2016-09-01405.00405.00405.00405.001000405000
2016-08-31400.00400.00400.00400.001000400000
2016-08-3000
2016-08-2900
2016-08-26410.00410.00400.00400.0050002040000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22404.00410.00404.00410.0060002454000
2016-08-19405.00405.00398.00398.0050002018000
2016-08-18400.00405.00400.00405.00100004040000
2016-08-1700
2016-08-16400.00400.00396.00396.0050001990000
2016-08-15396.00396.00394.00394.0060002368000
2016-08-12403.00403.00397.00397.0040001606000
2016-08-10395.00395.00395.00395.001000395000
2016-08-09400.00400.00394.00394.002000794000
2016-08-08400.00400.00400.00400.002000800000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29400.00400.00400.00400.0030001200000
2016-07-28393.00399.00393.00399.002000792000
2016-07-2700
2016-07-26399.00399.00393.00393.002000792000
2016-07-2500
2016-07-22398.00399.00393.00393.0050001986000
2016-07-21393.00393.00392.00392.0040001569000
2016-07-20399.00399.00399.00399.001000399000
2016-07-19390.00390.00390.00390.0030001170000
2016-07-15390.00390.00390.00390.001000390000
2016-07-14398.00398.00398.00398.001000398000
2016-07-13391.00391.00391.00391.002000782000
2016-07-1200
2016-07-11389.00389.00388.00388.0030001165000
2016-07-08388.00390.00385.00385.0080003100000
2016-07-07390.00390.00387.00387.0040001554000
2016-07-06387.00387.00387.00387.001000387000
2016-07-05389.00389.00389.00389.001000389000
2016-07-04377.00389.00377.00389.002000766000
2016-07-01382.00382.00375.00375.0070002654000
2016-06-3000
2016-06-29389.00389.00389.00389.002000778000
2016-06-28384.00384.00377.00384.00130004968000
2016-06-2700
2016-06-24395.00395.00383.00383.00110004279000
2016-06-23389.00389.00389.00389.0050001945000
2016-06-2200
2016-06-21397.00397.00397.00397.002000794000
2016-06-2000

   ※ 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