[8072 JQスタンダード] 日本出版貿易 日足 時系列データ

[8072 JQスタンダード] 日本出版貿易 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-22159.00159.00158.00158.006000951000
2017-03-21160.00160.00155.00158.003000473000
2017-03-17160.00160.00160.00160.004000640000
2017-03-16163.00163.00163.00163.001000163000
2017-03-15167.00167.00159.00159.0090001454000
2017-03-14167.00167.00167.00167.001000167000
2017-03-13163.00163.00163.00163.001000163000
2017-03-1000
2017-03-0900
2017-03-08160.00160.00160.00160.001000160000
2017-03-07158.00160.00157.00160.0090001420000
2017-03-0600
2017-03-0300
2017-03-02159.00160.00158.00158.00110001746000
2017-03-01162.00162.00161.00161.003000484000
2017-02-28161.00161.00161.00161.002000322000
2017-02-27160.00160.00160.00160.001000160000
2017-02-24160.00160.00160.00160.00110001760000
2017-02-23160.00162.00160.00162.003000482000
2017-02-2200
2017-02-21160.00162.00160.00162.005000803000
2017-02-20160.00161.00160.00161.004000641000
2017-02-17157.00157.00157.00157.00110001727000
2017-02-16160.00160.00160.00160.002000320000
2017-02-15165.00165.00161.00161.004000652000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09165.00165.00165.00165.001000165000
2017-02-0800
2017-02-07160.00160.00160.00160.001000160000
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31160.00160.00160.00160.001000160000
2017-01-30161.00161.00161.00161.001000161000
2017-01-2700
2017-01-26164.00165.00164.00165.002000329000
2017-01-25162.00162.00162.00162.001000162000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18160.00160.00160.00160.001000160000
2017-01-17160.00160.00160.00160.001000160000
2017-01-16161.00161.00161.00161.005000805000
2017-01-13161.00161.00161.00161.001000161000
2017-01-12160.00161.00160.00161.002000321000
2017-01-1100
2017-01-10160.00160.00160.00160.00240003840000
2017-01-06161.00161.00160.00160.0080001283000
2017-01-05164.00164.00164.00164.001000164000
2017-01-0400
2016-12-30165.00165.00162.00162.0080001303000
2016-12-2900
2016-12-28165.00165.00165.00165.001000165000
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-15170.00170.00170.00170.001000170000
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-08170.00170.00170.00170.001000170000
2016-12-07167.00167.00165.00165.004000664000
2016-12-06162.00175.00162.00167.00370006264000
2016-12-05158.00160.00158.00160.00100001598000
2016-12-02157.00162.00157.00157.00170002681000
2016-12-01157.00157.00157.00157.00150002355000
2016-11-3000
2016-11-29157.00157.00157.00157.002000314000
2016-11-28157.00157.00157.00157.003000471000
2016-11-25157.00157.00157.00157.001000157000
2016-11-24158.00158.00157.00157.006000943000
2016-11-22157.00157.00157.00157.002000314000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16157.00157.00157.00157.002000314000
2016-11-15157.00157.00157.00157.001000157000
2016-11-14153.00155.00153.00155.002000308000
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-07151.00153.00151.00153.005000757000
2016-11-0400
2016-11-0200
2016-11-01154.00156.00154.00156.002000310000
2016-10-31155.00155.00155.00155.001000155000
2016-10-2800
2016-10-2700
2016-10-26155.00155.00155.00155.001000155000
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18152.00155.00152.00155.003000459000
2016-10-1700
2016-10-14154.00154.00152.00152.002000306000
2016-10-1300
2016-10-1200
2016-10-11157.00157.00152.00152.003000461000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03153.00153.00153.00153.001000153000
2016-09-30158.00158.00158.00158.001000158000
2016-09-2900
2016-09-2800
2016-09-27158.00158.00158.00158.001000158000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15156.00156.00156.00156.002000312000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08156.00156.00156.00156.001000156000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02152.00152.00152.00152.003000456000
2016-09-01152.00152.00152.00152.006000912000
2016-08-31158.00158.00158.00158.002000316000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17158.00158.00158.00158.003000474000
2016-08-16158.00158.00158.00158.003000474000
2016-08-15155.00158.00155.00158.004000626000
2016-08-1200
2016-08-1000
2016-08-09151.00155.00151.00155.005000759000
2016-08-08155.00155.00155.00155.001000155000
2016-08-05151.00151.00151.00151.001000151000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29151.00151.00151.00151.002000302000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22151.00151.00151.00151.003000453000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12155.00155.00155.00155.001000155000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06155.00155.00154.00154.002000309000
2016-07-0500
2016-07-04152.00154.00152.00154.00110001674000
2016-07-0100
2016-06-3000
2016-06-29150.00150.00150.00150.001000150000
2016-06-28146.00146.00146.00146.001000146000
2016-06-27151.00151.00142.00151.00630009494000
2016-06-24152.00156.00140.00145.00660009845000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17146.00155.00146.00155.00220003314000
2016-06-16152.00156.00143.00143.00170002534000
2016-06-15154.00157.00154.00157.005000775000
2016-06-14151.00154.00151.00154.003000456000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-08153.00154.00153.00154.005000766000
2016-06-07153.00154.00152.00152.006000915000
2016-06-06152.00155.00152.00155.004000613000
2016-06-03159.00159.00156.00157.0090001416000
2016-06-02160.00164.00159.00160.006000963000
2016-06-01164.00165.00160.00162.00140002259000
2016-05-31170.00175.00160.00164.00310005129000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16177.00177.00177.00177.001000177000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-09176.00177.00176.00177.002000353000
2016-05-0600
2016-05-0200
2016-04-28176.00176.00176.00176.001000176000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22176.00176.00176.00176.001000176000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15176.00176.00176.00176.002000352000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11167.00176.00167.00176.003000514000
2016-04-08176.00176.00176.00176.001000176000
2016-04-07176.00176.00176.00176.001000176000
2016-04-06166.00171.00166.00171.003000503000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31176.00176.00176.00176.001000176000
2016-03-3000
2016-03-2900
2016-03-28178.00179.00178.00179.002000357000
2016-03-25169.00178.00169.00178.00100001738000
2016-03-24165.00168.00165.00168.00130002151000
2016-03-23168.00170.00165.00165.003000503000
2016-03-22170.00170.00170.00170.0070001190000
2016-03-18165.00169.00165.00169.00240003971000

   ※ 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