[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 
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
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-169450.009450.009200.009200.002001865000
2016-05-139320.009320.009300.009300.002001862000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-289350.009400.009350.009400.002001875000
2016-04-279490.009490.009340.009340.004003751000
2016-04-2600
2016-04-259590.009590.009440.009440.002001903000
2016-04-2200
2016-04-2100
2016-04-209690.009690.009690.009690.00100969000
2016-04-1900
2016-04-189990.009990.009990.009990.005004995000
2016-04-1500
2016-04-1400
2016-04-139130.009130.009130.009130.003002739000
2016-04-1200
2016-04-119100.009100.009100.009100.00100910000
2016-04-089200.009200.009200.009200.00100920000
2016-04-079300.009300.009300.009300.00100930000
2016-04-069400.009400.009400.009400.00100940000
2016-04-0500
2016-04-0400
2016-04-019400.009510.009400.009500.006005691000
2016-03-3100
2016-03-309500.009500.009500.009500.00100950000
2016-03-299600.009600.009600.009600.00100960000
2016-03-289700.009700.009700.009700.00100970000
2016-03-2500
2016-03-249700.009700.009700.009700.00100970000
2016-03-2300
2016-03-229400.009400.009400.009400.00100940000
2016-03-189300.009400.009300.009400.002001870000
2016-03-179400.009400.009400.009400.00100940000
2016-03-1600
2016-03-159400.009400.009400.009400.002001880000
2016-03-1400
2016-03-119400.009400.009400.009400.00100940000
2016-03-1000
2016-03-0900
2016-03-089480.009480.009480.009480.002001896000
2016-03-079440.009440.009440.009440.00100944000
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-019300.009300.009300.009300.00100930000
2016-02-299190.009190.009190.009190.00100919000
2016-02-269100.009100.009100.009100.002001820000
2016-02-2500
2016-02-249340.009340.008920.008920.005004560000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-179490.009490.009490.009490.00100949000
2016-02-169000.009000.009000.009000.00100900000
2016-02-1500
2016-02-129000.009000.009000.009000.00100900000
2016-02-109650.009650.009650.009650.00100965000
2016-02-099590.009590.009590.009590.00100959000
2016-02-089750.009750.009750.009750.002001950000
2016-02-0500
2016-02-049750.009750.009750.009750.00100975000
2016-02-0300
2016-02-029620.009620.009620.009620.00100962000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-279540.009600.009540.009600.002001914000
2016-01-269990.009990.009990.009990.00100999000
2016-01-259500.009500.009500.009500.002001900000
2016-01-2200
2016-01-219910.009910.009910.009910.004003964000
2016-01-209610.009630.009610.009610.006005769000
2016-01-199610.009610.009610.009610.00100961000
2016-01-189280.009580.009280.009580.002001886000
2016-01-159410.009700.009410.009700.005004738000
2016-01-1400
2016-01-1300
2016-01-129700.009700.009700.009700.003002910000
2016-01-0800
2016-01-079750.009900.009750.009900.002001965000
2016-01-0600
2016-01-0500
2016-01-0410050.0010050.0010050.0010050.002002010000
2015-12-309750.0010050.009690.0010050.005004938000
2015-12-2900
2015-12-2800
2015-12-2510050.0010050.0010050.0010050.001001005000
2015-12-2400
2015-12-2200
2015-12-2110050.0010050.0010050.0010050.001001005000
2015-12-1800
2015-12-179950.0010080.009950.0010080.003002998000
2015-12-1600
2015-12-1510000.0010000.009870.009870.002001987000
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0910100.0010200.0010080.0010080.003003038000
2015-12-0810100.0010100.0010010.0010010.002002011000
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0210090.0010100.0010090.0010100.002002019000

   ※ 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