[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 
2017-09-1911840.0012000.0011840.0012000.008009551000
2017-09-1511970.0011970.0011970.0011970.001001197000
2017-09-1411950.0012110.0011810.0011810.00410049379000
2017-09-1311860.0012390.0011790.0011790.00560067696000
2017-09-1211310.0011900.0011310.0011790.00580067602000
2017-09-1111200.0011390.0011200.0011290.00450050826000
2017-09-0811200.0011300.0011120.0011200.00490055033000
2017-09-0711490.0011490.0010600.0010990.00550060155000
2017-09-0610010.0010560.0010010.0010290.00310031899000
2017-09-0510010.0010010.0010010.0010010.002002002000
2017-09-0410090.0010090.0010010.0010010.005005037000
2017-09-019990.0010000.009990.0010000.002001999000
2017-08-3110000.0010060.0010000.0010060.003003012000
2017-08-3010050.0010050.009970.0010000.007006997000
2017-08-2900
2017-08-2800
2017-08-2510160.0010160.0010060.0010060.002002022000
2017-08-2410160.0010160.0010080.0010120.006006077000
2017-08-2310060.0010060.0010050.0010050.005005029000
2017-08-2200
2017-08-2110100.0010100.0010100.0010100.003003030000
2017-08-1810150.0010160.0010000.0010150.00140014144000
2017-08-1710040.0010130.0010040.0010130.00110011053000
2017-08-1600
2017-08-1510480.0010480.0010340.0010340.002002082000
2017-08-1400
2017-08-1000
2017-08-0910480.0010480.0010480.0010480.001001048000
2017-08-0800
2017-08-0710400.0010400.0010400.0010400.002002080000
2017-08-0410500.0010500.0010400.0010400.004004170000
2017-08-0300
2017-08-0210500.0010500.0010500.0010500.004004200000
2017-08-0110500.0010500.0010500.0010500.001001050000
2017-07-3110500.0010500.0010500.0010500.002002100000
2017-07-2810500.0010500.0010400.0010400.002002090000
2017-07-2710500.0010500.0010500.0010500.002002100000
2017-07-2610500.0010500.0010500.0010500.003003150000
2017-07-2510500.0010500.0010500.0010500.002002100000
2017-07-2410500.0010500.0010500.0010500.003003150000
2017-07-2110500.0010500.0010500.0010500.001001050000
2017-07-2010500.0010500.0010500.0010500.006006300000
2017-07-1910480.0010500.0010400.0010500.00260027275000
2017-07-1810480.0010480.0010480.0010480.001001048000
2017-07-1410490.0010490.0010490.0010490.001001049000
2017-07-1310260.0010260.0010260.0010260.001001026000
2017-07-1210500.0010500.0010350.0010350.002002085000
2017-07-1110500.0010500.0010500.0010500.001001050000
2017-07-1010520.0010530.0010500.0010500.006006311000
2017-07-0710610.0010610.0010610.0010610.001001061000
2017-07-0600
2017-07-0510590.0010590.0010590.0010590.001001059000
2017-07-0410890.0010900.0010590.0010590.00140015188000
2017-07-0310790.0010790.0010790.0010790.002002158000
2017-06-3010660.0010800.0010580.0010800.007007484000
2017-06-2910810.0010810.0010810.0010810.002002162000
2017-06-2810900.0010900.0010810.0010820.004004334000
2017-06-2710850.0010850.0010810.0010810.002002166000
2017-06-2610800.0010800.0010800.0010800.002002160000
2017-06-2300
2017-06-2210760.0010760.0010760.0010760.001001076000
2017-06-2100
2017-06-2000
2017-06-1910620.0010620.0010610.0010610.002002123000
2017-06-1610520.0010620.0010520.0010620.004004218000
2017-06-1510800.0010800.0010800.0010800.002002160000
2017-06-1410890.0010890.0010800.0010800.003003249000
2017-06-1310890.0010890.0010890.0010890.002002178000
2017-06-1210590.0010590.0010590.0010590.002002118000
2017-06-0910870.0010870.0010870.0010870.001001087000
2017-06-0810810.0010860.0010810.0010860.004004329000
2017-06-0710710.0010710.0010710.0010710.002002142000
2017-06-0610660.0010700.0010660.0010700.003003202000
2017-06-0510650.0010650.0010650.0010650.001001065000
2017-06-0210800.0010800.0010600.0010600.002002140000
2017-06-0110600.0010750.0010600.0010750.002002135000
2017-05-3100
2017-05-3010600.0010600.0010600.0010600.001001060000
2017-05-2910600.0010600.0010600.0010600.004004240000
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

   ※ 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