[7446 JQスタンダード] 東北化学薬品 日足 時系列データ

[7446 JQスタンダード] 東北化学薬品 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23639.00640.00630.00640.0030001909000
2017-06-22634.00639.00634.00639.0020001273000
2017-06-21636.00638.00636.00638.0040002546000
2017-06-20636.00636.00636.00636.001000636000
2017-06-19638.00638.00636.00636.0020001274000
2017-06-1600
2017-06-15629.00629.00629.00629.0030001887000
2017-06-14632.00632.00630.00630.0090005678000
2017-06-13629.00629.00629.00629.0020001258000
2017-06-12611.00611.00611.00611.0020001222000
2017-06-09608.00611.00608.00611.0050003049000
2017-06-0800
2017-06-07617.00617.00602.00602.0030001821000
2017-06-0600
2017-06-05626.00626.00626.00626.001000626000
2017-06-02636.00636.00636.00636.001000636000
2017-06-0100
2017-05-31631.00631.00626.00626.0020001257000
2017-05-30631.00631.00631.00631.001000631000
2017-05-29628.00630.00627.00630.0040002513000
2017-05-26639.00639.00639.00639.001000639000
2017-05-25647.00647.00635.00635.0050003209000
2017-05-24621.00645.00621.00645.0090005733000
2017-05-23605.00618.00605.00618.0020001223000
2017-05-22601.00601.00601.00601.001000601000
2017-05-19598.00598.00598.00598.001000598000
2017-05-18601.00601.00598.00598.0040002398000
2017-05-17616.00616.00603.00603.0060003639000
2017-05-16641.00642.00639.00639.001800011518000
2017-05-15671.00671.00635.00639.001800011790000
2017-05-1200
2017-05-11570.00571.00570.00571.0030001712000
2017-05-10548.00575.00545.00570.00150008424000
2017-05-09540.00541.00540.00540.0040002161000
2017-05-08522.00540.00522.00540.00110005825000
2017-05-02529.00535.00520.00520.00110005815000
2017-05-01529.00529.00529.00529.001000529000
2017-04-28528.00530.00523.00523.0050002636000
2017-04-2700
2017-04-26525.00525.00523.00523.0090004723000
2017-04-25525.00525.00525.00525.001000525000
2017-04-24516.00516.00516.00516.001000516000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17515.00515.00515.00515.001000515000
2017-04-14519.00519.00519.00519.001000519000
2017-04-1300
2017-04-12517.00517.00517.00517.0020001034000
2017-04-11516.00516.00516.00516.0030001548000
2017-04-1000
2017-04-0700
2017-04-06512.00512.00512.00512.001000512000
2017-04-05514.00514.00512.00514.0030001540000
2017-04-04519.00519.00519.00519.0020001038000
2017-04-03510.00510.00510.00510.0030001530000
2017-03-3100
2017-03-3000
2017-03-29519.00519.00519.00519.001000519000
2017-03-28517.00517.00517.00517.001000517000
2017-03-2700
2017-03-2400
2017-03-23517.00517.00517.00517.0020001034000
2017-03-22516.00516.00516.00516.0030001548000
2017-03-2100
2017-03-17515.00515.00510.00510.0030001536000
2017-03-16525.00525.00525.00525.001000525000
2017-03-1500
2017-03-1400
2017-03-13529.00529.00524.00524.0020001053000
2017-03-10522.00530.00522.00522.0060003142000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06521.00521.00521.00521.0020001042000
2017-03-03521.00531.00521.00531.0020001052000
2017-03-02539.00539.00539.00539.001000539000
2017-03-0100
2017-02-28539.00539.00539.00539.001000539000
2017-02-27547.00547.00547.00547.001000547000
2017-02-24550.00550.00543.00543.0040002186000
2017-02-23528.00542.00528.00542.0050002668000
2017-02-22521.00528.00521.00528.0040002091000
2017-02-2100
2017-02-2000
2017-02-17510.00520.00510.00519.0090004641000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-13509.00510.00509.00510.0030001529000
2017-02-1000
2017-02-0900
2017-02-08508.00508.00508.00508.001000508000
2017-02-0700
2017-02-06509.00509.00509.00509.001000509000
2017-02-03507.00507.00507.00507.001000507000
2017-02-02511.00512.00507.00507.0030001530000
2017-02-0100
2017-01-31506.00506.00506.00506.001000506000
2017-01-30514.00514.00506.00506.0020001020000
2017-01-27509.00509.00509.00509.0040002036000
2017-01-26509.00509.00509.00509.001000509000
2017-01-25505.00505.00505.00505.001000505000
2017-01-2400
2017-01-23505.00505.00505.00505.0030001515000
2017-01-2000
2017-01-1900
2017-01-18504.00504.00503.00503.0030001511000
2017-01-17505.00506.00505.00506.0020001011000
2017-01-16506.00506.00506.00506.001000506000
2017-01-13504.00504.00504.00504.001000504000
2017-01-12504.00504.00503.00503.0040002015000
2017-01-11503.00503.00503.00503.001000503000
2017-01-10506.00506.00500.00500.0050002512000
2017-01-06497.00497.00497.00497.001000497000
2017-01-05499.00499.00499.00499.002000998000
2017-01-0400
2016-12-30499.00499.00499.00499.001000499000
2016-12-2900
2016-12-2800
2016-12-27504.00504.00501.00501.0030001506000
2016-12-2600
2016-12-22505.00505.00504.00504.0020001009000
2016-12-21509.00509.00509.00509.0020001018000
2016-12-20509.00509.00509.00509.001000509000
2016-12-1900
2016-12-16500.00500.00500.00500.001000500000
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-12500.00500.00500.00500.0020001000000
2016-12-09505.00505.00500.00500.0020001005000
2016-12-0800
2016-12-07510.00510.00500.00500.0020001010000
2016-12-06500.00500.00500.00500.001000500000
2016-12-05500.00500.00497.00497.0040001992000
2016-12-02510.00510.00500.00500.0020001010000
2016-12-01501.00501.00501.00501.001000501000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25500.00500.00495.00495.0040001995000
2016-11-24510.00510.00510.00510.0030001530000
2016-11-2200
2016-11-21510.00510.00510.00510.0020001020000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15512.00512.00510.00510.0040002046000
2016-11-14500.00500.00500.00500.001000500000
2016-11-11494.00494.00494.00494.002000988000
2016-11-10494.00495.00494.00494.0050002472000
2016-11-09485.00485.00485.00485.002000970000
2016-11-0800
2016-11-0700
2016-11-04489.00489.00489.00489.001000489000
2016-11-02499.00499.00499.00499.001000499000
2016-11-0100
2016-10-3100
2016-10-28486.00486.00486.00486.0040001944000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17493.00493.00493.00493.002000986000
2016-10-1400
2016-10-13500.00500.00500.00500.001000500000
2016-10-1200
2016-10-1100
2016-10-07500.00500.00500.00500.001000500000
2016-10-0600
2016-10-05496.00501.00496.00501.002000997000
2016-10-04505.00505.00505.00505.001000505000
2016-10-03500.00500.00500.00500.001000500000
2016-09-3000
2016-09-29500.00500.00500.00500.001000500000
2016-09-28492.00492.00492.00492.0040001968000
2016-09-27518.00518.00518.00518.0020001036000
2016-09-26518.00518.00518.00518.001000518000
2016-09-23515.00515.00510.00513.0040002051000
2016-09-21510.00510.00510.00510.001000510000
2016-09-2000
2016-09-16503.00505.00503.00505.0030001513000
2016-09-1500
2016-09-14510.00510.00510.00510.0030001530000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08510.00510.00510.00510.001000510000
2016-09-07505.00505.00505.00505.001000505000
2016-09-0600
2016-09-05503.00504.00503.00504.0020001007000
2016-09-02506.00526.00502.00502.0030001534000
2016-09-01498.00498.00498.00498.001000498000
2016-08-3100
2016-08-30500.00500.00500.00500.001000500000
2016-08-2900
2016-08-2600
2016-08-25500.00500.00500.00500.001000500000
2016-08-24493.00501.00493.00501.0030001487000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17500.00508.00500.00508.0020001008000
2016-08-1600
2016-08-1500
2016-08-12492.00492.00492.00492.001000492000
2016-08-1000
2016-08-09486.00492.00486.00492.002000978000
2016-08-08500.00500.00493.00493.002000993000
2016-08-0500
2016-08-04505.00505.00505.00505.001000505000
2016-08-03505.00505.00496.00496.0030001497000
2016-08-02514.00514.00514.00514.001000514000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25506.00506.00505.00506.0080004042000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19505.00505.00505.00505.001000505000
2016-07-1500
2016-07-14500.00500.00500.00500.001000500000
2016-07-1300
2016-07-1200
2016-07-11499.00499.00499.00499.001000499000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05492.00500.00492.00499.0030001491000
2016-07-04520.00520.00499.00499.0050002560000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27531.00531.00531.00531.001000531000
2016-06-24475.00477.00475.00477.0040001902000
2016-06-2300
2016-06-22475.00475.00475.00475.001000475000
2016-06-2100
2016-06-2000

   ※ 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