[7620 JQスタンダード] ヤマトマテリアル 日足 時系列データ

[7620 JQスタンダード] ヤマトマテリアル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-22579.00580.00579.00579.00100005791000
2012-03-2100
2012-03-1900
2012-03-1600
2012-03-1500
2012-03-1400
2012-03-1300
2012-03-1200
2012-03-0900
2012-03-0800
2012-03-0700
2012-03-0600
2012-03-0500
2012-03-0200
2012-03-0100
2012-02-2900
2012-02-28580.00580.00580.00580.0020001160000
2012-02-2700
2012-02-2400
2012-02-2300
2012-02-2200
2012-02-2100
2012-02-2000
2012-02-1700
2012-02-1600
2012-02-1500
2012-02-1400
2012-02-1300
2012-02-1000
2012-02-0900
2012-02-0800
2012-02-0700
2012-02-06579.00579.00579.00579.001000579000
2012-02-0300
2012-02-0200
2012-02-0100
2012-01-3100
2012-01-3000
2012-01-2700
2012-01-2600
2012-01-2500
2012-01-2400
2012-01-23579.00579.00579.00579.001000579000
2012-01-2000
2012-01-1900
2012-01-1800
2012-01-1700
2012-01-16579.00579.00579.00579.001000579000
2012-01-1300
2012-01-1200
2012-01-1100
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-26578.00578.00578.00578.0040002312000
2011-12-22578.00579.00578.00579.0020001157000
2011-12-21579.00579.00579.00579.001000579000
2011-12-2000
2011-12-19582.00582.00582.00582.001000582000
2011-12-1600
2011-12-15578.00578.00578.00578.001000578000
2011-12-14577.00577.00577.00577.001000577000
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-07579.00579.00579.00579.0050002895000
2011-12-0600
2011-12-05575.00575.00575.00575.001000575000
2011-12-02580.00580.00579.00579.002000011590000
2011-12-01583.00583.00583.00583.0020001166000
2011-11-30583.00583.00583.00583.0040002332000
2011-11-29583.00583.00583.00583.002100012243000
2011-11-28583.00583.00583.00583.001000583000
2011-11-25582.00583.00582.00583.002700015728000
2011-11-24582.00582.00582.00582.0030001746000
2011-11-22582.00583.00582.00583.002200012825000
2011-11-21582.00582.00582.00582.0030001746000
2011-11-18582.00582.00582.00582.001000582000
2011-11-17583.00583.00582.00582.00110006403000
2011-11-16582.00583.00582.00583.00140008158000
2011-11-15582.00582.00582.00582.00100005820000
2011-11-14582.00582.00582.00582.00140008148000
2011-11-11581.00581.00581.00581.001000581000
2011-11-10581.00582.00581.00581.00140008146000
2011-11-09582.00582.00581.00582.001900011052000
2011-11-08581.00582.00581.00582.003800022110000
2011-11-07582.00582.00581.00581.001800010462000
2011-11-04581.00582.00581.00581.002400013956000
2011-11-02582.00582.00582.00582.0020001164000
2011-11-01582.00582.00582.00582.002400013968000
2011-10-31582.00582.00581.00581.003100018038000
2011-10-28582.00582.00582.00582.00100005820000
2011-10-27582.00582.00581.00582.0012700073908000
2011-10-26582.00583.00582.00582.0016800097800000
2011-10-25552.00552.00552.00552.001000552000
2011-10-24472.00472.00472.00472.0030001416000
2011-10-21392.00392.00392.00392.001000392000
2011-10-20392.00392.00392.00392.002000784000
2011-10-19387.00387.00385.00385.002000772000
2011-10-18395.00395.00395.00395.001000395000
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-11394.00394.00394.00394.001000394000
2011-10-0700
2011-10-0600
2011-10-05370.00370.00370.00370.002000740000
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-2900
2011-09-28368.00368.00366.00368.0050001838000
2011-09-27354.00368.00354.00368.0070002514000
2011-09-2600
2011-09-22405.00405.00405.00405.001000405000
2011-09-21414.00414.00414.00414.002000828000
2011-09-20414.00414.00414.00414.002000828000
2011-09-1600
2011-09-15414.00414.00414.00414.001000414000
2011-09-1400
2011-09-1300
2011-09-12409.00409.00409.00409.001000409000
2011-09-09419.00419.00419.00419.001000419000
2011-09-08419.00419.00419.00419.001000419000
2011-09-0700
2011-09-06411.00411.00411.00411.001000411000
2011-09-05415.00415.00415.00415.001000415000
2011-09-02417.00417.00411.00415.0080003316000
2011-09-0100
2011-08-31433.00433.00433.00433.001000433000
2011-08-3000
2011-08-2900
2011-08-26420.00420.00420.00420.001000420000
2011-08-25420.00420.00420.00420.002000840000
2011-08-2400
2011-08-2300
2011-08-22447.00447.00447.00447.0040001788000
2011-08-19439.00439.00439.00439.001000439000
2011-08-1800
2011-08-17420.00420.00420.00420.001000420000
2011-08-1600
2011-08-1500
2011-08-12413.00424.00413.00424.0030001261000
2011-08-11413.00413.00413.00413.0040001652000
2011-08-10405.00413.00405.00413.0040001628000
2011-08-09401.00408.00400.00408.0030001209000
2011-08-08410.00410.00410.00410.001000410000
2011-08-05410.00410.00410.00410.002000820000
2011-08-0400
2011-08-03416.00416.00416.00416.0030001248000
2011-08-0200
2011-08-01427.00430.00427.00430.002000857000
2011-07-29443.00443.00443.00443.0030001329000
2011-07-2800
2011-07-2700
2011-07-26430.00430.00430.00430.001000430000
2011-07-25440.00440.00430.00440.0070003047000
2011-07-22422.00448.00422.00435.002800012002000
2011-07-2100
2011-07-20375.00375.00375.00375.00130004875000
2011-07-19375.00375.00373.00373.0030001122000
2011-07-15378.00378.00378.00378.001000378000
2011-07-14370.00370.00370.00370.001000370000
2011-07-13370.00370.00370.00370.0070002590000
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-0700
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-28370.00370.00370.00370.001000370000
2011-06-2700
2011-06-2400
2011-06-2300
2011-06-22364.00364.00364.00364.002000728000
2011-06-21387.00387.00387.00387.002000774000
2011-06-20380.00380.00380.00380.00110004180000
2011-06-1700
2011-06-1600
2011-06-15357.00370.00357.00370.0040001441000
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-0300
2011-06-0200
2011-06-01365.00365.00365.00365.001000365000
2011-05-3100
2011-05-30364.00364.00364.00364.002000728000
2011-05-27364.00364.00364.00364.001000364000
2011-05-2600
2011-05-2500
2011-05-2400
2011-05-23380.00380.00380.00380.001000380000
2011-05-20372.00372.00372.00372.0030001116000
2011-05-19371.00371.00371.00371.001000371000
2011-05-1800
2011-05-17361.00361.00361.00361.0030001083000
2011-05-16366.00366.00362.00362.0030001094000
2011-05-13387.00387.00386.00386.0040001545000
2011-05-12388.00388.00388.00388.001000388000
2011-05-1100
2011-05-10394.00394.00394.00394.001000394000
2011-05-0900
2011-05-06394.00394.00387.00387.002000781000
2011-05-02397.00397.00395.00395.0040001583000
2011-04-28397.00397.00397.00397.001000397000
2011-04-27385.00385.00385.00385.002000770000
2011-04-26386.00386.00385.00385.0030001157000
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-20394.00394.00394.00394.0030001182000
2011-04-19395.00395.00386.00387.0050001945000
2011-04-18390.00390.00390.00390.002000780000
2011-04-1500
2011-04-14387.00387.00387.00387.002000774000
2011-04-13390.00390.00388.00388.002000778000
2011-04-1200
2011-04-1100
2011-04-08380.00389.00380.00388.0050001933000
2011-04-0700
2011-04-06380.00380.00380.00380.001000380000
2011-04-05384.00384.00371.00382.0040001521000
2011-04-04368.00383.00368.00383.0030001119000
2011-04-0100
2011-03-31392.00392.00392.00392.002000784000
2011-03-3000
2011-03-2900
2011-03-28404.00404.00392.00392.0060002366000
2011-03-25410.00410.00387.00387.002700010797000
2011-03-24377.00385.00377.00380.0070002664000
2011-03-23363.00363.00363.00363.002000726000
2011-03-22341.00341.00340.00340.0080002725000
2011-03-18333.00333.00333.00333.001000333000
2011-03-1700

   ※ 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。 

Twitter