[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 
2017-12-151775.001775.001775.001775.00100177500
2017-12-1400
2017-12-1300
2017-12-1200
2017-12-1100
2017-12-081775.001775.001775.001775.00100177500
2017-12-071695.001775.001695.001775.00200347000
2017-12-0600
2017-12-0500
2017-12-041815.001815.001815.001815.00100181500
2017-12-011800.001815.001800.001815.006001087500
2017-11-301750.001810.001750.001800.009001619000
2017-11-2900
2017-11-281710.001710.001710.001710.00100171000
2017-11-271611.001765.001611.001685.0016002719100
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-201610.001610.001610.001610.00100161000
2017-11-1700
2017-11-1600
2017-11-151609.001609.001608.001608.00300482600
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-091616.001616.001575.001610.00400641600
2017-11-081626.001626.001626.001626.00100162600
2017-11-0700
2017-11-0600
2017-11-021581.001747.001581.001627.007001165700
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1900
2017-10-181540.001580.001540.001580.00400620000
2017-10-1700
2017-10-161580.001580.001580.001580.00200316000
2017-10-1300
2017-10-121580.001580.001580.001580.00200316000
2017-10-1100
2017-10-1000
2017-10-061580.001580.001580.001580.007001106000
2017-10-0500
2017-10-0400
2017-10-031580.001580.001580.001580.00100158000
2017-10-021660.001660.001580.001580.00500806000
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26160.00160.00155.00155.004000630000
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-19156.00159.00156.00159.0070001097000
2017-09-15153.00156.00153.00156.006000925000
2017-09-14151.00151.00150.00150.003000451000
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-08156.00156.00156.00156.001000156000
2017-09-0700
2017-09-0600
2017-09-05151.00151.00151.00151.001000151000
2017-09-04153.00153.00150.00150.006000903000
2017-09-01153.00155.00153.00155.006000920000
2017-08-3100
2017-08-3000
2017-08-29153.00153.00153.00153.001000153000
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-17150.00150.00150.00150.001000150000
2017-08-16152.00152.00152.00152.001000152000
2017-08-15158.00158.00154.00154.0080001252000
2017-08-14158.00158.00158.00158.001000158000
2017-08-1000
2017-08-0900
2017-08-08160.00160.00160.00160.002000320000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-01160.00160.00160.00160.001000160000
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25160.00160.00160.00160.005000800000
2017-07-2400
2017-07-2100
2017-07-20162.00162.00162.00162.001000162000
2017-07-1900
2017-07-18162.00162.00162.00162.004000648000
2017-07-1400
2017-07-13161.00162.00161.00162.003000485000
2017-07-1200
2017-07-11162.00162.00162.00162.001000162000
2017-07-10162.00162.00162.00162.001000162000
2017-07-0700
2017-07-06158.00158.00158.00158.001000158000
2017-07-0500
2017-07-04160.00160.00160.00160.001000160000
2017-07-03160.00160.00160.00160.002000320000
2017-06-30160.00160.00160.00160.001000160000
2017-06-2900
2017-06-2800
2017-06-27158.00160.00157.00160.003000475000
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-15161.00161.00161.00161.004000644000
2017-06-14161.00161.00161.00161.002000322000
2017-06-13161.00161.00161.00161.001000161000
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05159.00159.00159.00159.004000636000
2017-06-02158.00159.00158.00159.005000792000
2017-06-01160.00160.00156.00160.004000632000
2017-05-31162.00162.00161.00161.004000647000
2017-05-3000
2017-05-29163.00163.00163.00163.001000163000
2017-05-26160.00160.00159.00159.003000479000
2017-05-25161.00161.00161.00161.001000161000
2017-05-2400
2017-05-23162.00162.00162.00162.002000324000
2017-05-22160.00160.00160.00160.001000160000
2017-05-19155.00155.00155.00155.001000155000
2017-05-18155.00155.00155.00155.001000155000
2017-05-17154.00155.00154.00155.002000309000
2017-05-1600
2017-05-15151.00151.00151.00151.001000151000
2017-05-12151.00151.00151.00151.002000302000
2017-05-1100
2017-05-10151.00151.00151.00151.001000151000
2017-05-09157.00157.00151.00151.005000764000
2017-05-08149.00155.00149.00154.00130001974000
2017-05-02147.00147.00145.00145.00130001905000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-26149.00149.00149.00149.001000149000
2017-04-2500
2017-04-24146.00146.00146.00146.001000146000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18149.00149.00149.00149.002000298000
2017-04-17148.00149.00148.00149.002000297000
2017-04-14149.00149.00147.00147.003000443000
2017-04-13152.00152.00149.00149.003000452000
2017-04-12154.00154.00154.00154.001000154000
2017-04-1100
2017-04-10162.00162.00157.00157.005000790000
2017-04-07158.00158.00158.00158.001000158000
2017-04-06158.00158.00158.00158.004000632000
2017-04-05159.00159.00159.00159.001000159000
2017-04-04160.00160.00160.00160.002000320000
2017-04-0300
2017-03-31159.00159.00159.00159.001000159000
2017-03-30159.00159.00159.00159.003000477000
2017-03-29159.00159.00159.00159.001000159000
2017-03-28161.00162.00159.00162.003000482000
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

   ※ 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