[2714 JQスタンダード] プラマテルズ 日足 時系列データ

[2714 JQスタンダード] プラマテルズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02420.00422.00419.00419.00103004325400
2016-12-01427.00436.00416.00419.004330018266300
2016-11-30425.00428.00424.00426.0045001911800
2016-11-29427.00427.00424.00424.002200934900
2016-11-28426.00426.00424.00424.00900382800
2016-11-25422.00426.00421.00424.0064002707700
2016-11-24424.00429.00424.00424.00115004881700
2016-11-22428.00428.00423.00424.002200939900
2016-11-21428.00428.00423.00423.0044001868600
2016-11-18422.00422.00419.00422.001200504900
2016-11-17422.00423.00418.00422.002000839200
2016-11-16423.00423.00422.00422.001700718300
2016-11-15417.00422.00417.00422.00600252700
2016-11-14417.00422.00417.00417.0075003151100
2016-11-11413.00416.00413.00416.001100454600
2016-11-10416.00420.00416.00420.0024001004500
2016-11-09421.00421.00410.00410.0071002957100
2016-11-08425.00425.00418.00418.002300969700
2016-11-07422.00422.00420.00420.002300970200
2016-11-04421.00422.00420.00422.00500210400
2016-11-02424.00424.00424.00424.0020084800
2016-11-01427.00427.00427.00427.0020085400
2016-10-31419.00419.00419.00419.00500209500
2016-10-28422.00423.00419.00423.0072003024600
2016-10-27425.00425.00420.00420.00700295000
2016-10-26420.00427.00420.00427.0056002364300
2016-10-25418.00419.00418.00419.0032001338000
2016-10-24419.00419.00419.00419.00300125700
2016-10-21419.00419.00418.00418.00700292900
2016-10-20418.00418.00413.00418.00700291700
2016-10-19415.00418.00415.00418.0034001411800
2016-10-18416.00416.00412.00414.0043001775400
2016-10-17417.00417.00417.00417.0020083400
2016-10-14417.00417.00417.00417.00100004170000
2016-10-13417.00417.00417.00417.0010041700
2016-10-1200
2016-10-11415.00415.00415.00415.0068002822000
2016-10-07411.00415.00411.00415.001100453100
2016-10-06414.00417.00414.00416.00800332900
2016-10-05412.00416.00412.00414.00107004420000
2016-10-04419.00419.00413.00413.00118004879400
2016-10-0300
2016-09-30417.00417.00408.00415.001500615900
2016-09-29411.00413.00411.00412.00800329600
2016-09-28408.00411.00408.00410.002000816700
2016-09-27417.00420.00416.00420.0043001793600
2016-09-26420.00420.00417.00417.0032001343400
2016-09-23424.00424.00420.00420.001100464600
2016-09-21424.00424.00422.00422.00700296600
2016-09-20416.00416.00416.00416.00500208000
2016-09-16415.00418.00412.00412.00700289800
2016-09-15414.00414.00414.00414.0010041400
2016-09-14414.00414.00414.00414.002100869400
2016-09-13414.00416.00413.00416.0035001449200
2016-09-12413.00413.00413.00413.00400165200
2016-09-09420.00420.00417.00417.00900376300
2016-09-08417.00417.00417.00417.0020083400
2016-09-07418.00418.00418.00418.00600250800
2016-09-06415.00420.00415.00415.0025001040500
2016-09-05420.00420.00415.00420.002200923500
2016-09-02414.00414.00414.00414.0010041400
2016-09-01412.00412.00412.00412.0010041200
2016-08-31416.00416.00410.00410.0037001536200
2016-08-3000
2016-08-29415.00416.00415.00416.0020083100
2016-08-26417.00417.00410.00410.0057002353900
2016-08-25420.00420.00412.00412.00900375600
2016-08-24414.00414.00414.00414.0020082800
2016-08-23420.00420.00420.00420.00400168000
2016-08-22420.00420.00420.00420.00600252000
2016-08-19414.00414.00412.00412.00600247400
2016-08-18411.00411.00410.00410.00101004142100
2016-08-17412.00417.00412.00417.00400165300
2016-08-16416.00416.00416.00416.0010041600
2016-08-15410.00411.00410.00411.00500205100
2016-08-1200
2016-08-10411.00419.00411.00419.001000415700
2016-08-09412.00419.00412.00419.0038001590700
2016-08-0800
2016-08-05417.00417.00417.00417.00300125100
2016-08-0400
2016-08-03417.00417.00417.00417.0020083400
2016-08-0200
2016-08-01417.00417.00415.00415.00900374400
2016-07-2900
2016-07-28410.00420.00410.00420.0074003082000
2016-07-27421.00421.00421.00421.0020084200
2016-07-26421.00421.00417.00421.0027001135500
2016-07-25423.00423.00415.00418.001400585500
2016-07-22429.00429.00423.00423.001100469500
2016-07-21422.00425.00421.00425.00600254300
2016-07-20423.00425.00420.00420.0031001308900
2016-07-19417.00423.00417.00423.001500630500
2016-07-15423.00423.00417.00417.0020084000
2016-07-14421.00423.00421.00423.00400168600
2016-07-13417.00421.00417.00421.0025001046800
2016-07-12424.00424.00416.00416.0030001259500
2016-07-11416.00416.00416.00416.00500208000
2016-07-08416.00416.00411.00416.001900787900
2016-07-07411.00416.00411.00416.00500206000
2016-07-06414.00414.00411.00411.0036001490100
2016-07-0500
2016-07-04414.00420.00414.00420.002400996000
2016-07-01411.00416.00411.00415.00700290100
2016-06-30413.00413.00411.00411.00400165000
2016-06-29420.00420.00412.00413.00900373500
2016-06-28410.00420.00410.00420.002100875800
2016-06-27410.00410.00410.00410.002100861000
2016-06-24420.00420.00402.00403.0037001497100
2016-06-23419.00420.00419.00420.001800754300
2016-06-22419.00419.00415.00419.001500628100
2016-06-21418.00420.00413.00420.001700710500
2016-06-20418.00418.00418.00418.00500209000
2016-06-17418.00418.00418.00418.00400167200
2016-06-16408.00419.00408.00415.00900374100
2016-06-15410.00417.00410.00414.00800331900
2016-06-14417.00417.00414.00414.00800332800
2016-06-13416.00416.00414.00414.0029001205300
2016-06-10411.00416.00411.00416.00124005123000
2016-06-09420.00420.00414.00419.0028001167100
2016-06-08417.00420.00416.00419.00600251200
2016-06-07417.00423.00415.00415.001000419200
2016-06-06409.00418.00409.00415.0027001108600
2016-06-0300
2016-06-0200
2016-06-01420.00425.00420.00425.0020084500
2016-05-31425.00425.00420.00420.0054002287700
2016-05-30420.00423.00420.00423.001700714900
2016-05-27418.00422.00418.00420.0027001135600
2016-05-26428.00428.00428.00428.0010042800
2016-05-2500
2016-05-24427.00428.00426.00428.00500213500
2016-05-23421.00427.00421.00427.00500211400
2016-05-20424.00428.00421.00421.0054002294800
2016-05-19420.00424.00420.00424.001100462400
2016-05-18420.00421.00420.00421.0034001428500
2016-05-17425.00425.00408.00420.00108004476600
2016-05-16427.00433.00427.00428.00800344100
2016-05-13425.00429.00425.00427.0041001744800
2016-05-12425.00426.00424.00426.001400595400
2016-05-11425.00425.00425.00425.001000425000
2016-05-10424.00424.00424.00424.001100466400
2016-05-09424.00424.00424.00424.00500212000
2016-05-06424.00424.00424.00424.001000424000
2016-05-02428.00428.00418.00424.00700297300
2016-04-28436.00437.00430.00430.00104004526400
2016-04-27435.00437.00435.00436.0028001219600
2016-04-26440.00444.00434.00434.0049002151900
2016-04-25439.00440.00434.00440.0032001394300
2016-04-22434.00439.00433.00439.0028001219400
2016-04-21438.00438.00431.00437.00112004903700
2016-04-20435.00439.00434.00438.0096004195900
2016-04-19434.00434.00431.00434.00800346700
2016-04-18429.00434.00423.00434.0073003092700
2016-04-15422.00434.00422.00429.00120005082700
2016-04-14415.00424.00415.00421.00121005032000
2016-04-13417.00424.00412.00415.0028001163400
2016-04-12415.00419.00408.00417.0032001322200
2016-04-11409.00413.00409.00412.0026001066400
2016-04-08421.00421.00416.00419.00800334000
2016-04-07421.00421.00421.00421.00900378900
2016-04-06427.00435.00427.00434.0038001629800
2016-04-0500
2016-04-04435.00440.00435.00440.0056002448600
2016-04-01441.00441.00433.00433.00300130700
2016-03-31442.00442.00436.00441.001200529400
2016-03-3000
2016-03-29437.00442.00437.00442.001500656400
2016-03-28442.00447.00442.00445.001600711300
2016-03-25445.00454.00443.00443.00105004681800
2016-03-24454.00454.00450.00450.00400180800
2016-03-23443.00453.00443.00450.0081003638200
2016-03-22445.00445.00443.00443.00800354800
2016-03-18443.00447.00441.00445.0023001019200
2016-03-17441.00442.00441.00442.001000441400
2016-03-16440.00441.00440.00441.0020088100
2016-03-15439.00439.00437.00437.001000438100
2016-03-14433.00457.00433.00438.002200998600
2016-03-11433.00433.00430.00431.00700302200
2016-03-10429.00439.00426.00431.002100900900
2016-03-09438.00440.00426.00426.0043001856300
2016-03-08438.00438.00438.00438.0033001445400
2016-03-07448.00448.00440.00442.0038001695100
2016-03-04432.00436.00431.00432.001700734700
2016-03-03436.00436.00432.00432.00800348000
2016-03-02435.00442.00433.00435.001500656000
2016-03-01433.00435.00433.00435.0020086800
2016-02-29439.00448.00430.00430.0039001720500
2016-02-26444.00444.00434.00434.00300132200
2016-02-25437.00437.00429.00431.001100478000
2016-02-24432.00440.00432.00436.0036001581400
2016-02-23447.00447.00435.00435.0025001108600
2016-02-22428.00432.00428.00431.001100473000
2016-02-19423.00423.00423.00423.001400592200
2016-02-18423.00425.00423.00423.00400169600
2016-02-17426.00426.00418.00419.00900379700
2016-02-16415.00419.00414.00414.0031001293400
2016-02-15401.00417.00401.00407.0062002518500
2016-02-12413.00413.00381.00400.00125005004900
2016-02-10443.00443.00426.00428.0049002119300
2016-02-09446.00446.00440.00443.0030001330300
2016-02-08450.00452.00447.00450.0035001574600
2016-02-05459.00460.00450.00451.0035001589500
2016-02-04450.00459.00450.00450.00800363000
2016-02-03449.00455.00449.00450.0074003332800
2016-02-02457.00481.00450.00465.00202009320200
2016-02-01449.00460.00448.00460.0072003246600
2016-01-29445.00450.00445.00446.001600717200
2016-01-28449.00450.00442.00444.0079003547400
2016-01-27441.00447.00441.00445.0059002624300
2016-01-26444.00444.00440.00440.00900398200
2016-01-25441.00444.00436.00444.0061002683500
2016-01-22431.00439.00431.00433.0026001125300
2016-01-21436.00440.00430.00430.0048002085300
2016-01-20452.00452.00432.00444.0074003258800
2016-01-19447.00458.00445.00452.0023001034500
2016-01-18450.00451.00448.00451.0027001214300
2016-01-15459.00460.00457.00460.0057002621000
2016-01-14467.00467.00458.00462.0053002468700
2016-01-13459.00467.00459.00467.0074003405800
2016-01-12461.00470.00455.00459.0046002123900
2016-01-08464.00470.00460.00465.0022001020800
2016-01-07469.00476.00469.00469.00700330600
2016-01-06470.00470.00470.00470.00300141000
2016-01-05472.00472.00470.00471.002000943200
2016-01-04479.00479.00473.00473.00500237900
2015-12-30475.00478.00469.00471.0073003456900
2015-12-29472.00485.00472.00475.0045002142900
2015-12-28470.00475.00469.00473.0036001693000
2015-12-25467.00472.00463.00470.0022001031100
2015-12-24468.00476.00467.00467.0069003252100
2015-12-22467.00468.00467.00468.001900888400
2015-12-21470.00474.00467.00467.0046002169700
2015-12-18470.00470.00469.00470.0037001738700
2015-12-17467.00475.00467.00470.002890013595400
2015-12-16468.00471.00467.00467.0055002578900
2015-12-15466.00470.00466.00467.0039001822000
2015-12-14470.00470.00466.00466.0035001642400
2015-12-11469.00472.00469.00469.00700329100
2015-12-10471.00473.00470.00470.001300612300
2015-12-09473.00476.00470.00471.0036001698200
2015-12-08476.00477.00474.00474.0033001569400
2015-12-07477.00479.00476.00476.0067003203300
2015-12-04479.00479.00476.00476.0022001051800
2015-12-03477.00480.00476.00479.0062002964300
2015-12-02478.00478.00476.00477.0057002714600
2015-12-01477.00479.00477.00479.00800381800
2015-11-30480.00480.00476.00479.0040001913600
2015-11-27479.00482.00479.00479.001000480000
2015-11-26484.00484.00478.00482.0066003170000

   ※ 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