[7531 JQスタンダード] 清和中央ホールディングス 日足 時系列データ

[7531 JQスタンダード] 清和中央ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-0800
2016-12-073215.003215.003215.003215.00100321500
2016-12-063255.003255.003255.003255.00200651000
2016-12-0500
2016-12-023685.003685.003215.003255.0026008763000
2016-12-013395.003545.003395.003545.004001383000
2016-11-303395.003395.003390.003395.003001018000
2016-11-293360.003395.003360.003395.0011003727500
2016-11-283085.003085.003085.003085.00100308500
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-313085.003085.003085.003085.00200617000
2016-10-2800
2016-10-273080.003080.003080.003080.00200616000
2016-10-2600
2016-10-2500
2016-10-243080.003080.003080.003080.00100308000
2016-10-2100
2016-10-2000
2016-10-193060.003060.003060.003060.00100306000
2016-10-183200.003200.003200.003200.00300960000
2016-10-173200.003200.003200.003200.00100320000
2016-10-1400
2016-10-1300
2016-10-123200.003200.003200.003200.00200640000
2016-10-1100
2016-10-073220.003220.003220.003220.00100322000
2016-10-063220.003220.003220.003220.00100322000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-293200.003200.003200.003200.00100320000
2016-09-283200.003200.003200.003200.00300960000
2016-09-273220.003220.003200.003200.005001606000
2016-09-263200.003220.003200.003220.00300962000
2016-09-2300
2016-09-2100
2016-09-203100.003100.003100.003100.00100310000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-013100.003100.003100.003100.00100310000
2016-08-313100.003100.003100.003100.00200620000
2016-08-3000
2016-08-293200.003200.003195.003195.00300959000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-193200.003200.003200.003200.00100320000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-102930.003200.002930.003200.00200613000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-022930.003005.002930.003000.007002082500
2016-08-0100
2016-07-2900
2016-07-283000.003000.003000.003000.00200600000
2016-07-273000.003000.003000.003000.00100300000
2016-07-2600
2016-07-253000.003000.003000.003000.00100300000
2016-07-2200
2016-07-2100
2016-07-203000.003000.003000.003000.00100300000
2016-07-192950.002950.002950.002950.004001180000
2016-07-152998.002998.002998.002998.00100299800
2016-07-142950.002999.002950.002999.00200594900
2016-07-133010.003015.003000.003000.006001803500
2016-07-123010.003060.003010.003010.004001209000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-273200.003200.003200.003200.00300960000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-153200.003200.003200.003200.00300960000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-093200.003200.003200.003200.00100320000
2016-06-083200.003200.003200.003200.00100320000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-013200.003200.003200.003200.00100320000
2016-05-3100
2016-05-3000
2016-05-273300.003300.003300.003300.00100330000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-193300.003300.003300.003300.00200660000
2016-05-1800
2016-05-173280.003300.003280.003300.008002628000
2016-05-163070.003070.003070.003070.00200614000
2016-05-133200.003200.003200.003200.00100320000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-223300.003300.003300.003300.00100330000
2016-04-2100
2016-04-203300.003300.003300.003300.00200660000
2016-04-1900
2016-04-183290.003290.003290.003290.00100329000
2016-04-1500
2016-04-143150.003150.003150.003150.00100315000
2016-04-1300
2016-04-1200
2016-04-113115.003115.003115.003115.00200623000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-223115.003115.003115.003115.00100311500
2016-03-1800
2016-03-1700
2016-03-163185.003185.003185.003185.00100318500
2016-03-1500
2016-03-1400
2016-03-113225.003290.003225.003255.008002611500
2016-03-103300.003300.003295.003295.00200659500
2016-03-0900
2016-03-083410.003410.003305.003305.004001341000
2016-03-073480.003480.003480.003480.00200696000
2016-03-043345.003400.003345.003345.007002347000
2016-03-033385.003385.003345.003345.003001007500
2016-03-023400.003400.003390.003390.003001018500
2016-03-0100
2016-02-293495.003495.003445.003445.004001393000
2016-02-263600.003600.003535.003535.00200713500
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-093820.003820.003820.003820.00100382000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-284240.004240.004240.004240.00100424000
2016-01-2700
2016-01-2600
2016-01-254420.004420.004420.004420.00100442000
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-074420.004420.004420.004420.00100442000
2016-01-0600
2016-01-0500
2016-01-044425.004490.004425.004490.00200891500
2015-12-3000
2015-12-2900
2015-12-284475.004495.004475.004495.00200897000
2015-12-254495.004495.004495.004495.00200899000
2015-12-2400
2015-12-2200
2015-12-214715.004715.004645.004645.005002350500
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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