[7644 JQスタンダード] 常盤薬品 日足 時系列データ

[7644 JQスタンダード] 常盤薬品 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25538.00541.00537.00540.0040002156000
2012-09-24548.00548.00541.00541.0040002185000
2012-09-21537.00541.00537.00541.0030001618000
2012-09-20529.00546.00529.00538.00110005856000
2012-09-19542.00544.00533.00539.0080004321000
2012-09-18542.00542.00542.00542.001000542000
2012-09-14553.00565.00550.00552.00120006627000
2012-09-13560.00565.00558.00558.00100005595000
2012-09-12540.00540.00540.00540.001000540000
2012-09-1100
2012-09-10550.00550.00550.00550.001000550000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03557.00557.00557.00557.001000557000
2012-08-31591.00591.00560.00564.00170009883000
2012-08-30563.00563.00563.00563.001000563000
2012-08-29573.00573.00573.00573.001000573000
2012-08-28571.00571.00566.00566.00110006246000
2012-08-27570.00585.00565.00565.0080004580000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20567.00567.00566.00566.0070003967000
2012-08-1700
2012-08-16577.00577.00577.00577.001000577000
2012-08-15572.00580.00572.00579.0060003471000
2012-08-14566.00575.00566.00575.0030001715000
2012-08-13563.00563.00562.00562.0040002251000
2012-08-10567.00567.00567.00567.001000567000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06570.00574.00569.00574.0040002283000
2012-08-0300
2012-08-02610.00610.00600.00602.0060003632000
2012-08-01597.00610.00597.00609.002500015163000
2012-07-31603.00614.00603.00609.003600021895000
2012-07-30595.00605.00595.00604.005300031822000
2012-07-27600.00603.00595.00595.00120007183000
2012-07-26599.00605.00593.00600.002000012004000
2012-07-25599.00606.00599.00600.002300013851000
2012-07-24600.00605.00594.00599.00140008380000
2012-07-23600.00613.00600.00609.007500045531000
2012-07-20600.00612.00599.00608.00236000142680000
2012-07-19575.00575.00575.00575.002400013800000
2012-07-18495.00495.00495.00495.0040001980000
2012-07-17391.00415.00390.00415.0060002369000
2012-07-13395.00395.00391.00391.00110004341000
2012-07-1200
2012-07-11404.00404.00404.00404.0080003232000
2012-07-10385.00385.00385.00385.001000385000
2012-07-0900
2012-07-0600
2012-07-0500
2012-07-04382.00382.00382.00382.001000382000
2012-07-0300
2012-07-02385.00385.00384.00384.002000769000
2012-06-2900
2012-06-28377.00377.00377.00377.001000377000
2012-06-2700
2012-06-26385.00385.00385.00385.002000770000
2012-06-25380.00380.00380.00380.001000380000
2012-06-2200
2012-06-21380.00380.00375.00375.0030001133000
2012-06-20370.00370.00370.00370.001000370000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-06363.00363.00363.00363.002000726000
2012-06-05363.00363.00363.00363.001000363000
2012-06-04363.00363.00363.00363.001000363000
2012-06-01367.00370.00367.00370.0030001104000
2012-05-31375.00375.00375.00375.001000375000
2012-05-30367.00393.00367.00393.0040001510000
2012-05-29369.00395.00350.00395.00110004022000
2012-05-28356.00373.00356.00373.0050001815000
2012-05-2500
2012-05-24368.00373.00368.00373.0030001113000
2012-05-2300
2012-05-22360.00360.00360.00360.0030001080000
2012-05-21345.00361.00345.00361.0030001051000
2012-05-18370.00370.00340.00340.0050001766000
2012-05-17365.00365.00365.00365.002000730000
2012-05-1600
2012-05-15380.00388.00378.00378.0070002664000
2012-05-14383.00383.00383.00383.001000383000
2012-05-11391.00391.00391.00391.001000391000
2012-05-1000
2012-05-09385.00385.00385.00385.001000385000
2012-05-0800
2012-05-07400.00400.00400.00400.002000800000
2012-05-02400.00400.00400.00400.001000400000
2012-05-01400.00400.00400.00400.001000400000
2012-04-27400.00400.00399.00399.002000799000
2012-04-26391.00400.00391.00400.0070002766000
2012-04-25387.00391.00387.00391.0050001942000
2012-04-24375.00387.00375.00387.0050001899000
2012-04-2300
2012-04-2000
2012-04-19378.00378.00378.00378.001000378000
2012-04-1800
2012-04-17371.00378.00371.00378.0030001127000
2012-04-16368.00371.00368.00371.0040001477000
2012-04-1300
2012-04-1200
2012-04-1100
2012-04-1000
2012-04-09398.00398.00398.00398.001000398000
2012-04-06398.00398.00398.00398.002000796000
2012-04-05397.00397.00396.00397.0030001190000
2012-04-04397.00397.00397.00397.001000397000
2012-04-03380.00398.00380.00398.0060002351000
2012-04-02388.00388.00388.00388.001000388000
2012-03-30387.00388.00387.00388.0040001550000
2012-03-29380.00380.00370.00370.0040001500000
2012-03-2800
2012-03-27380.00380.00380.00380.002000760000
2012-03-26378.00378.00378.00378.0040001512000
2012-03-23369.00376.00369.00376.0030001115000
2012-03-2200
2012-03-21377.00377.00377.00377.002000754000
2012-03-1900
2012-03-16377.00377.00377.00377.001000377000
2012-03-1500
2012-03-1400
2012-03-13369.00369.00369.00369.002000738000
2012-03-12360.00368.00360.00368.002000728000
2012-03-09361.00361.00361.00361.001000361000
2012-03-08361.00361.00361.00361.001000361000
2012-03-07353.00353.00353.00353.001000353000
2012-03-06353.00353.00353.00353.001000353000
2012-03-05353.00353.00353.00353.001000353000
2012-03-02332.00355.00332.00350.0060002077000
2012-03-01353.00353.00353.00353.001000353000
2012-02-29355.00355.00351.00355.00140004951000
2012-02-28377.00377.00376.00376.0030001129000
2012-02-27377.00377.00377.00377.0040001508000
2012-02-24355.00361.00350.00361.0070002477000
2012-02-23351.00355.00351.00355.0030001057000
2012-02-2200
2012-02-21350.00350.00350.00350.002000700000
2012-02-2000
2012-02-17350.00350.00350.00350.001000350000
2012-02-1600
2012-02-15350.00350.00350.00350.001000350000
2012-02-14349.00351.00349.00351.0040001401000
2012-02-1300
2012-02-10345.00345.00341.00341.002000686000
2012-02-09350.00350.00350.00350.0030001050000
2012-02-08332.00350.00332.00350.0060002082000
2012-02-07351.00351.00351.00351.0050001755000
2012-02-06321.00340.00321.00340.00110003710000
2012-02-03313.00313.00313.00313.001000313000
2012-02-02310.00314.00310.00310.0070002174000
2012-02-01304.00304.00301.00301.0060001809000
2012-01-31305.00305.00305.00305.001000305000
2012-01-3000
2012-01-2700
2012-01-26314.00320.00314.00320.0060001899000
2012-01-25300.00310.00300.00310.0090002756000
2012-01-24308.00308.00308.00308.001000308000
2012-01-23300.00308.00300.00308.0060001808000
2012-01-20305.00305.00300.00300.0050001508000
2012-01-1900
2012-01-18300.00300.00300.00300.001000300000
2012-01-1700
2012-01-1600
2012-01-1300
2012-01-1200
2012-01-1100
2012-01-10308.00308.00308.00308.001000308000
2012-01-06304.00308.00300.00308.0060001821000
2012-01-05303.00311.00303.00311.002000614000
2012-01-04311.00311.00306.00306.002000617000
2011-12-3000
2011-12-29303.00303.00303.00303.001000303000
2011-12-28304.00305.00304.00305.002000609000
2011-12-2700
2011-12-26310.00310.00310.00310.003000930000
2011-12-22302.00310.00302.00310.00130003941000
2011-12-21310.00310.00310.00310.001000310000
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-1500
2011-12-14319.00319.00319.00319.001000319000
2011-12-1300
2011-12-12315.00315.00315.00315.00110003465000
2011-12-0900
2011-12-08300.00300.00300.00300.0050001500000
2011-12-07304.00304.00304.00304.001000304000
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-30304.00304.00304.00304.001000304000
2011-11-2900
2011-11-28298.00298.00298.00298.0040001192000
2011-11-25299.00299.00298.00298.002000597000
2011-11-2400
2011-11-22295.00295.00287.00287.0040001156000
2011-11-2100
2011-11-18295.00295.00295.00295.001000295000
2011-11-1700
2011-11-16295.00295.00295.00295.001000295000
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-02293.00293.00293.00293.001000293000
2011-11-0100
2011-10-31315.00315.00315.00315.001000315000
2011-10-2800
2011-10-2700
2011-10-26315.00315.00315.00315.003000945000
2011-10-25309.00310.00309.00310.002000619000
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-17300.00300.00295.00295.002000595000
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-03311.00311.00308.00308.002000619000
2011-09-30303.00311.00303.00311.002000614000
2011-09-2900
2011-09-2800
2011-09-2700
2011-09-26325.00325.00325.00325.0040001300000
2011-09-2200

   ※ 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