[4365 JQスタンダード] 松本油脂製薬 日足 時系列データ

[4365 JQスタンダード] 松本油脂製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2610580.0010580.0010580.0010580.001001058000
2017-05-2510510.0010580.0010510.0010580.003003166000
2017-05-2410510.0010510.0010510.0010510.001001051000
2017-05-2300
2017-05-2210590.0010590.0010490.0010490.002002108000
2017-05-1910490.0010490.0010490.0010490.002002098000
2017-05-1810440.0010490.0010440.0010490.002002093000
2017-05-1710540.0010600.0010440.0010440.005005261000
2017-05-1610500.0010540.0010500.0010540.004004204000
2017-05-1510380.0010380.0010370.0010370.005005187000
2017-05-1210590.0010590.0010500.0010500.002002109000
2017-05-1110600.0010600.0010500.0010590.004004229000
2017-05-1010600.0010600.0010600.0010600.003003180000
2017-05-0910500.0010600.0010500.0010600.007007360000
2017-05-0810490.0010490.0010490.0010490.001001049000
2017-05-0210490.0010490.0010490.0010490.001001049000
2017-05-0110490.0010490.0010490.0010490.006006294000
2017-04-2810510.0010510.0010490.0010500.00110011549000
2017-04-2710490.0010510.0010360.0010510.00150015707000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2110500.0010500.0010500.0010500.001001050000
2017-04-2010200.0010500.0010110.0010500.006006190000
2017-04-1910500.0010500.0010500.0010500.001001050000
2017-04-1810500.0010500.0010500.0010500.00200021000000
2017-04-1700
2017-04-1400
2017-04-1310500.0010500.0010500.0010500.003003150000
2017-04-1200
2017-04-1110500.0010500.0010500.0010500.00130013650000
2017-04-1010500.0010500.0010500.0010500.00150015750000
2017-04-0710500.0010500.0010310.0010500.00290030431000
2017-04-0610500.0010500.0010500.0010500.006006300000
2017-04-0510500.0010500.0010500.0010500.003003150000
2017-04-0410500.0010500.0010500.0010500.004004200000
2017-04-0310450.0010500.0010150.0010500.00100010454000
2017-03-3110190.0010450.0010190.0010450.004004102000
2017-03-3010200.0010490.0010190.0010190.006006172000
2017-03-2910350.0010350.0010200.0010200.003003090000
2017-03-2810380.0010700.0010380.0010680.005005295000
2017-03-2710500.0010680.0010500.0010680.004004251000
2017-03-2410490.0010500.0010490.0010500.002002099000
2017-03-2310500.0010500.0010490.0010490.002002099000
2017-03-2210560.0010700.0010390.0010700.00100010568000
2017-03-2110700.0010700.0010700.0010700.005005350000
2017-03-1710500.0010520.0010500.0010520.006006302000
2017-03-1610500.0010500.0010330.0010500.00120012583000
2017-03-1510380.0010500.0010380.0010500.003003138000
2017-03-1410480.0010480.0010380.0010380.003003126000
2017-03-1300
2017-03-1010500.0010500.0010320.0010480.008008379000
2017-03-0910400.0010490.0010400.0010490.00100010473000
2017-03-0810410.0010410.0010220.0010310.009009309000
2017-03-0710110.0010400.0010110.0010400.004004078000
2017-03-0610070.0010110.0010070.0010110.003003025000
2017-03-0310000.0010450.0010000.0010020.00220022518000
2017-03-029950.0010000.009890.0010000.00110010944000
2017-03-019940.009950.009800.009950.008007938000
2017-02-289950.009950.009940.009940.002001989000
2017-02-2710000.0010000.009840.009950.006005948000
2017-02-249980.009990.009900.009900.003002987000
2017-02-239900.009900.009900.009900.007006930000
2017-02-229800.009800.009800.009800.002001960000
2017-02-219800.009800.009800.009800.002001960000
2017-02-209690.009790.009690.009790.006005824000
2017-02-1700
2017-02-169800.009800.009690.009690.005004875000
2017-02-159660.009660.009660.009660.00100966000
2017-02-149610.009660.009600.009620.008007696000
2017-02-139470.009600.009420.009600.00170016188000
2017-02-109410.009410.009410.009410.005004705000
2017-02-099410.009410.009410.009410.00100941000
2017-02-089390.009410.009390.009410.009008457000
2017-02-079370.009370.009370.009370.00100937000
2017-02-069310.009310.009310.009310.003002793000
2017-02-039300.009350.009300.009310.004003731000
2017-02-029280.009290.009280.009290.003002786000
2017-02-019250.009250.009250.009250.00100925000
2017-01-319330.009360.009250.009250.00120011156000
2017-01-309380.009380.009330.009330.003002804000
2017-01-279250.009250.009110.009150.0010009166000
2017-01-2600
2017-01-259110.009110.009110.009110.002001822000
2017-01-249110.009110.009110.009110.00100911000
2017-01-239110.009110.009110.009110.00100911000
2017-01-209100.009100.009100.009100.002001820000
2017-01-199100.009100.009060.009100.005004541000
2017-01-189150.009150.009100.009100.003002740000
2017-01-179150.009150.009150.009150.002001830000
2017-01-169150.009200.009100.009150.009008230000
2017-01-139090.009150.009090.009150.004003643000
2017-01-129090.009090.009090.009090.004003636000
2017-01-119010.009090.009010.009090.009008157000
2017-01-108930.009000.008930.009000.006005365000
2017-01-068770.008890.008770.008890.0010008840000
2017-01-058740.008770.008710.008770.00120010498000
2017-01-048560.008650.008560.008650.005004311000
2016-12-308550.008550.008540.008550.004003419000
2016-12-298520.008520.008520.008520.003002556000
2016-12-288560.008610.008410.008460.00650055248000
2016-12-278790.008790.008530.008530.00440038158000
2016-12-268790.008790.008790.008790.005004395000
2016-12-228800.008800.008700.008700.00180015728000
2016-12-218850.008900.008800.008800.00240021157000
2016-12-208860.008860.008850.008850.004003542000
2016-12-198820.008850.008820.008850.007006191000
2016-12-168850.008850.008800.008820.00130011462000
2016-12-158860.008860.008810.008850.00130011497000
2016-12-149000.009000.008850.008850.007006244000
2016-12-139000.009000.009000.009000.004003600000
2016-12-129000.009000.009000.009000.00100900000
2016-12-098900.009000.008900.009000.006005350000
2016-12-089000.009000.009000.009000.00100900000
2016-12-078910.008950.008910.008950.002001786000
2016-12-068820.008940.008820.008910.004003549000
2016-12-059000.009000.009000.009000.00100900000
2016-12-029030.009030.009000.009000.002001803000
2016-12-019030.009030.009000.009030.00220019843000
2016-11-309130.009130.008980.009070.005004514000
2016-11-298850.008980.008850.008980.004003578000
2016-11-288910.009020.008850.008850.006005347000
2016-11-258850.008850.008850.008850.002001770000
2016-11-248850.008850.008850.008850.00100885000
2016-11-228710.009000.008710.008850.003002656000
2016-11-218700.008700.008700.008700.00100870000
2016-11-188580.008600.008580.008600.009007733000
2016-11-178530.008570.008530.008570.002001710000
2016-11-168520.008590.008520.008530.003002564000
2016-11-158520.008600.008520.008520.004003416000
2016-11-148700.008700.008500.008520.00150012840000
2016-11-118700.008700.008610.008700.00550047811000
2016-11-108580.008700.008580.008700.004003468000
2016-11-098560.008580.008560.008580.006005146000
2016-11-088520.008560.008520.008560.002001708000
2016-11-0700
2016-11-048600.008700.008510.008700.004003441000
2016-11-028700.008700.008600.008600.002001730000
2016-11-018700.008700.008700.008700.002001740000
2016-10-318700.008710.008700.008700.004003481000
2016-10-288700.008700.008700.008700.00100870000
2016-10-278700.008700.008700.008700.002001740000
2016-10-268700.008700.008700.008700.003002610000
2016-10-2500
2016-10-248700.008700.008700.008700.004003480000
2016-10-2100
2016-10-208700.008700.008700.008700.00100870000
2016-10-198700.008700.008690.008700.0010008699000
2016-10-1800
2016-10-178740.008740.008710.008710.004003490000
2016-10-1400
2016-10-138740.008740.008740.008740.003002622000
2016-10-128770.008770.008740.008740.007006121000
2016-10-1100
2016-10-078710.008710.008710.008710.00100871000
2016-10-068770.008770.008770.008770.00100877000
2016-10-0500
2016-10-048770.008770.008770.008770.003002631000
2016-10-0300
2016-09-3000
2016-09-298770.008770.008770.008770.00100877000
2016-09-2800
2016-09-2700
2016-09-268680.008680.008680.008680.00100868000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-128600.008680.008600.008680.003002588000
2016-09-0900
2016-09-088600.008600.008600.008600.00100860000
2016-09-0700
2016-09-068700.008700.008600.008600.003002591000
2016-09-058780.008780.008770.008770.002001755000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-308720.008780.008470.008780.008006898000
2016-08-298630.008630.008630.008630.00100863000
2016-08-268630.008630.008630.008630.00100863000
2016-08-258540.008540.008540.008540.00100854000
2016-08-248540.008540.008540.008540.00100854000
2016-08-238450.008450.008450.008450.00100845000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-158460.008460.008450.008450.006005075000
2016-08-1200
2016-08-108720.008720.008500.008500.003002572000
2016-08-098810.008810.008810.008810.00100881000
2016-08-088900.008900.008900.008900.002001780000
2016-08-0500
2016-08-049100.009100.009100.009100.005004550000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-289200.009200.009100.009100.002001830000
2016-07-279100.009100.009100.009100.00100910000
2016-07-269000.009000.009000.009000.00100900000
2016-07-2500
2016-07-2200
2016-07-219000.009000.009000.009000.004003600000
2016-07-209000.009000.008920.008920.002001792000
2016-07-199000.009000.009000.009000.00100900000
2016-07-1500
2016-07-1400
2016-07-139000.009000.009000.009000.002001800000
2016-07-128950.009000.008950.009000.002001795000
2016-07-119200.009200.009050.009050.003002730000
2016-07-089200.009200.009200.009200.00100920000
2016-07-079200.009200.009200.009200.00100920000
2016-07-069300.009400.009300.009300.00180016769000
2016-07-059160.009310.009160.009200.009008302000
2016-07-049010.009110.009010.009060.004003626000
2016-07-018900.008900.008900.008900.00100890000
2016-06-3000
2016-06-298710.008720.008700.008720.003002613000
2016-06-2800
2016-06-2700
2016-06-248520.008520.008520.008520.00100852000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-208610.008610.008610.008610.002001722000
2016-06-178500.008510.008490.008510.004003400000
2016-06-168660.008750.008510.008510.004003467000
2016-06-1500
2016-06-1400
2016-06-138710.008750.008710.008750.002001746000
2016-06-108750.008750.008750.008750.00100875000
2016-06-098730.008730.008730.008730.003002619000
2016-06-088760.008760.008750.008750.003002627000
2016-06-078830.008850.008830.008850.002001768000
2016-06-069000.009000.008830.008830.006005356000
2016-06-039050.009050.009000.009000.002001805000
2016-06-0200
2016-06-0100
2016-05-319100.009110.009100.009100.006005461000
2016-05-309100.009100.009100.009100.007006370000
2016-05-279140.009200.009010.009100.00110010016000
2016-05-269150.009150.009050.009050.003002735000
2016-05-2500
2016-05-249200.009310.009200.009300.004003701000
2016-05-2300

   ※ 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