[8109 JQ] 山洋工 日足 時系列データ

[8109 JQ] 山洋工 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-24186.00200.00180.00200.00150002855000
2009-06-2300
2009-06-2200
2009-06-1900
2009-06-18160.00160.00160.00160.003000480000
2009-06-17163.00163.00163.00163.001000163000
2009-06-16161.00163.00161.00163.003000485000
2009-06-15176.00176.00176.00176.001000176000
2009-06-12180.00180.00176.00176.004000710000
2009-06-11160.00175.00160.00175.00100001699000
2009-06-1000
2009-06-09160.00165.00150.00165.004000630000
2009-06-0800
2009-06-0500
2009-06-04133.00133.00133.00133.003000399000
2009-06-0300
2009-06-0200
2009-06-01130.00130.00130.00130.001000130000
2009-05-29128.00128.00128.00128.006000768000
2009-05-2800
2009-05-27125.00126.00125.00126.00170002132000
2009-05-26120.00120.00120.00120.002000240000
2009-05-2500
2009-05-22122.00122.00122.00122.001000122000
2009-05-2100
2009-05-2000
2009-05-19118.00120.00118.00120.002000238000
2009-05-18122.00122.00120.00120.002000242000
2009-05-1500
2009-05-14122.00122.00121.00121.005000608000
2009-05-1300
2009-05-12124.00125.00122.00122.00130001603000
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-30119.00119.00119.00119.004000476000
2009-04-2800
2009-04-2700
2009-04-24111.00111.00111.00111.001000111000
2009-04-2300
2009-04-22105.00105.00105.00105.002000210000
2009-04-21107.00107.00107.00107.001000107000
2009-04-20107.00107.00107.00107.002000214000
2009-04-17107.00107.00107.00107.003000321000
2009-04-16107.00107.00107.00107.006000642000
2009-04-15105.00105.00105.00105.002000210000
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3095.0096.0095.0096.006000571000
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-2400
2009-03-2300
2009-03-1991.0091.0091.0091.00100091000
2009-03-1894.0095.0094.0095.004000378000
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0690.0090.0090.0090.002000180000
2009-03-0500
2009-03-0400
2009-03-0387.0087.0087.0087.00100087000
2009-03-0200
2009-02-2700
2009-02-2690.0090.0087.0087.002000177000
2009-02-2590.0090.0090.0090.002000180000
2009-02-2487.0087.0087.0087.00100087000
2009-02-2397.0097.0097.0097.003000291000
2009-02-2098.0098.0098.0098.00100098000
2009-02-1900
2009-02-1897.0097.0097.0097.002000194000
2009-02-1700
2009-02-1600
2009-02-13100.00100.00100.00100.003000300000
2009-02-1200
2009-02-1000
2009-02-09103.00103.00103.00103.002000206000
2009-02-06103.00103.00103.00103.003000309000
2009-02-05103.00103.00103.00103.004000412000
2009-02-04103.00103.00103.00103.001000103000
2009-02-03102.00102.00102.00102.003000306000
2009-02-02101.00101.00101.00101.001000101000
2009-01-30104.00104.00104.00104.002000208000
2009-01-29107.00107.00106.00106.003000320000
2009-01-28105.00114.00105.00114.002000219000
2009-01-27105.00115.00105.00115.004000430000
2009-01-2600
2009-01-2300
2009-01-22116.00116.00115.00115.002000231000
2009-01-2100
2009-01-2000
2009-01-19111.00117.00111.00117.004000450000
2009-01-1600
2009-01-15112.00112.00112.00112.004000448000
2009-01-1400
2009-01-13108.00108.00108.00108.001000108000
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-06107.00109.00107.00109.005000537000
2009-01-05101.00117.0098.00117.008000830000
2008-12-3000
2008-12-29117.00117.00117.00117.00130001521000
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0492.0092.0092.0092.003000276000
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2892.0092.0092.0092.002000184000
2008-11-2700
2008-11-2600
2008-11-2500
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0590.0090.0090.0090.006000540000
2008-11-0490.0090.0090.0090.004000360000
2008-10-3100
2008-10-3000
2008-10-2990.0090.0090.0090.00100090000
2008-10-2892.0092.0092.0092.00100092000
2008-10-2792.0092.0092.0092.003000276000
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-14100.00100.00100.00100.001000100000
2008-10-1000
2008-10-09105.00105.00105.00105.001000105000
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-03109.00115.00109.00115.002000224000
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-29116.00116.00116.00116.001000116000
2008-09-26113.00113.00113.00113.004000452000
2008-09-25150.00150.00150.00150.004000600000
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-17105.00105.00105.00105.001000105000
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-08120.00120.00120.00120.001000120000
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-26120.00120.00120.00120.001000120000
2008-08-25120.00120.00120.00120.001000120000
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-15125.00125.00125.00125.001000125000
2008-08-1400
2008-08-1300
2008-08-12120.00120.00120.00120.002000240000
2008-08-1100
2008-08-0800
2008-08-07126.00126.00126.00126.002000252000
2008-08-06129.00130.00129.00130.003000389000
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-28134.00134.00134.00134.001000134000
2008-07-25131.00131.00131.00131.002000262000
2008-07-2400
2008-07-23131.00131.00131.00131.002000262000
2008-07-2200
2008-07-18129.00131.00129.00131.006000776000
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-30147.00147.00147.00147.001000147000
2008-06-27143.00143.00143.00143.001000143000
2008-06-26139.00139.00139.00139.001000139000
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700

   ※ 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。 

s7db.com Twitter Blog