[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 
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
2016-06-17397.00397.00397.00397.0040001588000
2016-06-16394.00398.00394.00397.00110004349000
2016-06-1500
2016-06-1400
2016-06-13390.00390.00380.00380.00170006604000
2016-06-10390.00390.00390.00390.0030001170000
2016-06-0900
2016-06-0800
2016-06-07390.00390.00390.00390.001000390000
2016-06-06388.00388.00388.00388.001000388000
2016-06-0300
2016-06-0200
2016-06-01390.00390.00390.00390.0030001170000
2016-05-3100
2016-05-30389.00390.00389.00390.0090003509000
2016-05-27388.00388.00388.00388.0070002716000
2016-05-26388.00388.00388.00388.001000388000
2016-05-25386.00386.00386.00386.002000772000
2016-05-2400
2016-05-23385.00385.00385.00385.00170006545000
2016-05-20383.00383.00383.00383.001000383000
2016-05-19395.00395.00374.00374.00130005020000
2016-05-18396.00396.00396.00396.001000396000
2016-05-17393.00393.00393.00393.001000393000
2016-05-16393.00393.00388.00390.0090003517000
2016-05-13398.00398.00395.00395.0040001583000
2016-05-12398.00398.00398.00398.001000398000
2016-05-11395.00395.00395.00395.001000395000
2016-05-10403.00403.00402.00402.0040001609000
2016-05-0900
2016-05-0600
2016-05-02402.00402.00402.00402.0030001206000
2016-04-28402.00402.00396.00402.0060002405000
2016-04-27395.00395.00395.00395.0060002370000
2016-04-26396.00396.00396.00396.0040001584000
2016-04-25397.00397.00397.00397.001000397000
2016-04-22397.00397.00397.00397.001000397000
2016-04-21397.00397.00397.00397.001000397000
2016-04-2000
2016-04-19397.00397.00397.00397.001000397000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13400.00400.00400.00400.001000400000
2016-04-1200
2016-04-11400.00400.00400.00400.002000800000
2016-04-08386.00387.00386.00387.002000773000
2016-04-0700
2016-04-06386.00386.00386.00386.002000772000
2016-04-05395.00395.00395.00395.00100003950000
2016-04-0400
2016-04-0100
2016-03-31400.00400.00400.00400.001000400000
2016-03-30391.00391.00391.00391.001000391000
2016-03-29390.00390.00390.00390.002000780000
2016-03-28410.00410.00392.00400.00180007307000
2016-03-25412.00412.00410.00410.0090003699000
2016-03-24412.00412.00412.00412.001000412000
2016-03-23416.00416.00410.00410.0050002068000
2016-03-22415.00417.00414.00417.0070002910000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14417.00417.00417.00417.002000834000
2016-03-1100
2016-03-10409.00409.00409.00409.0050002045000
2016-03-09409.00409.00409.00409.001000409000
2016-03-08406.00406.00406.00406.002000812000
2016-03-07410.00410.00405.00405.0080003250000
2016-03-04413.00415.00405.00405.0070002853000
2016-03-03405.00405.00405.00405.0030001215000
2016-03-02398.00405.00398.00405.0030001204000
2016-03-0100
2016-02-29406.00406.00406.00406.0030001218000
2016-02-26393.00398.00393.00398.0040001586000
2016-02-25390.00393.00390.00393.0060002349000
2016-02-24390.00390.00390.00390.002000780000
2016-02-23398.00398.00398.00398.001000398000
2016-02-22389.00390.00389.00390.00110004289000
2016-02-1900
2016-02-18390.00390.00390.00390.00130005070000
2016-02-17400.00400.00390.00390.0060002350000
2016-02-16395.00400.00395.00400.002000795000
2016-02-15390.00390.00390.00390.002000780000
2016-02-12406.00406.00390.00390.00100003942000
2016-02-10402.00402.00390.00390.00110004374000
2016-02-09401.00402.00398.00402.0060002400000
2016-02-08408.00408.00408.00408.001000408000
2016-02-05400.00400.00400.00400.001000400000
2016-02-04407.00407.00404.00405.0040001621000
2016-02-03412.00412.00412.00412.002000824000
2016-02-02410.00410.00410.00410.0030001230000
2016-02-01411.00411.00410.00410.0040001643000
2016-01-29424.00424.00419.00419.0050002115000
2016-01-28406.00406.00406.00406.001000406000
2016-01-2700
2016-01-26406.00406.00402.00402.002000808000
2016-01-25400.00400.00400.00400.001000400000
2016-01-22400.00405.00400.00405.0040001605000
2016-01-21405.00405.00400.00400.0040001611000
2016-01-20408.00408.00400.00401.00170006816000
2016-01-19407.00407.00407.00407.001000407000
2016-01-18415.00415.00415.00415.001000415000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12435.00440.00420.00420.0080003464000
2016-01-0800
2016-01-07427.00427.00427.00427.001000427000
2016-01-0600
2016-01-05420.00424.00420.00424.002000844000
2016-01-04421.00421.00421.00421.001000421000
2015-12-30427.00427.00427.00427.001000427000
2015-12-29427.00427.00427.00427.0030001281000
2015-12-28412.00419.00412.00419.002000831000
2015-12-25407.00407.00407.00407.002000814000
2015-12-24407.00407.00407.00407.002000814000
2015-12-22420.00420.00405.00405.00130005351000
2015-12-21413.00418.00411.00418.0040001654000
2015-12-18413.00415.00413.00415.002000828000
2015-12-17417.00425.00413.00413.00150006239000
2015-12-16410.00410.00410.00410.0040001640000
2015-12-1500
2015-12-14407.00407.00405.00405.002000812000
2015-12-11414.00414.00414.00414.0030001242000
2015-12-10405.00407.00405.00406.0050002028000
2015-12-09400.00401.00400.00401.0060002402000
2015-12-08400.00400.00400.00400.001000400000
2015-12-07404.00404.00398.00400.0090003599000
2015-12-04396.00396.00396.00396.001000396000
2015-12-03398.00398.00398.00398.002000796000
2015-12-02397.00397.00397.00397.002000794000
2015-12-01399.00399.00396.00396.0080003172000
2015-11-30403.00405.00398.00398.0040001609000
2015-11-27395.00395.00395.00395.00150005925000
2015-11-26400.00407.00395.00395.0060002399000

   ※ 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