[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 
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
2016-06-1700
2016-06-16471.00471.00471.00471.001000471000
2016-06-1500
2016-06-14485.00486.00485.00486.002000971000
2016-06-13490.00490.00490.00490.0030001470000
2016-06-1000
2016-06-09490.00490.00490.00490.001000490000
2016-06-08490.00490.00490.00490.0030001470000
2016-06-07500.00500.00500.00500.0020001000000
2016-06-0600
2016-06-03505.00505.00505.00505.001000505000
2016-06-02534.00534.00534.00534.001000534000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-27509.00509.00509.00509.0040002036000
2016-05-26504.00510.00504.00509.0040002027000
2016-05-2500
2016-05-24503.00503.00503.00503.001000503000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17502.00502.00502.00502.001000502000
2016-05-1600
2016-05-13500.00500.00500.00500.001000500000
2016-05-12495.00500.00495.00500.002000995000
2016-05-11513.00513.00513.00513.0020001026000
2016-05-10513.00513.00513.00513.0020001026000
2016-05-09506.00515.00506.00513.0030001534000
2016-05-06550.00555.00550.00555.0020001105000
2016-05-02500.00500.00500.00500.001000500000
2016-04-2800
2016-04-27496.00496.00496.00496.001000496000
2016-04-2600
2016-04-25496.00496.00496.00496.001000496000
2016-04-2200
2016-04-21496.00496.00496.00496.001000496000
2016-04-2000
2016-04-19495.00495.00495.00495.001000495000
2016-04-1800
2016-04-1500
2016-04-14490.00490.00490.00490.0030001470000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06490.00490.00490.00490.001000490000
2016-04-05495.00495.00495.00495.001000495000
2016-04-04515.00515.00515.00515.001000515000
2016-04-0100
2016-03-31515.00515.00515.00515.001000515000
2016-03-3000
2016-03-29499.00514.00499.00514.0040002038000
2016-03-28495.00495.00491.00491.002000986000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18495.00495.00491.00491.002000986000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14495.00495.00495.00495.001000495000
2016-03-11500.00500.00495.00495.002000995000
2016-03-10494.00494.00494.00494.001000494000
2016-03-0900
2016-03-08486.00486.00486.00486.001000486000
2016-03-0700
2016-03-0400
2016-03-03491.00491.00491.00491.001000491000
2016-03-02499.00499.00499.00499.001000499000
2016-03-0100
2016-02-29499.00499.00499.00499.001000499000
2016-02-2600
2016-02-2500
2016-02-24491.00491.00491.00491.001000491000
2016-02-23510.00510.00510.00510.0020001020000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17510.00510.00510.00510.001000510000
2016-02-1600
2016-02-1500
2016-02-12501.00501.00501.00501.001000501000
2016-02-10501.00501.00501.00501.001000501000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03501.00501.00501.00501.001000501000
2016-02-02519.00519.00519.00519.001000519000
2016-02-0100
2016-01-2900
2016-01-28501.00501.00501.00501.001000501000
2016-01-2700
2016-01-26502.00502.00502.00502.001000502000
2016-01-2500
2016-01-22501.00501.00501.00501.0020001002000
2016-01-21503.00513.00501.00501.00180009052000
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14538.00538.00501.00501.0080004240000
2016-01-1300
2016-01-12538.00545.00538.00538.0060003241000
2016-01-08538.00538.00538.00538.001000538000
2016-01-0700
2016-01-06526.00546.00526.00546.0020001072000
2016-01-05542.00542.00542.00542.001000542000
2016-01-04523.00523.00523.00523.001000523000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25532.00532.00512.00512.0050002634000
2015-12-24532.00533.00531.00532.0090004788000
2015-12-22534.00534.00534.00534.0080004272000
2015-12-21535.00536.00535.00535.0050002676000
2015-12-18535.00535.00535.00535.0030001605000
2015-12-1700
2015-12-1600
2015-12-15539.00539.00535.00535.0020001074000
2015-12-14539.00539.00539.00539.001000539000
2015-12-1100
2015-12-10540.00540.00540.00540.0020001080000
2015-12-09540.00540.00540.00540.001000540000
2015-12-08535.00535.00535.00535.0030001605000
2015-12-07535.00535.00535.00535.0030001605000
2015-12-0400
2015-12-03537.00545.00537.00545.0030001626000

   ※ 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