[9849 JQスタンダード] 共同紙販ホールディングス 日足 時系列データ

[9849 JQスタンダード] 共同紙販ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21410.00410.00410.00410.001000410000
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-14402.00402.00402.00402.001000402000
2017-07-13410.00410.00410.00410.002000820000
2017-07-12410.00410.00410.00410.001000410000
2017-07-11410.00410.00410.00410.001000410000
2017-07-10410.00410.00410.00410.001000410000
2017-07-07409.00409.00409.00409.001000409000
2017-07-06409.00409.00409.00409.001000409000
2017-07-05409.00410.00409.00410.002000819000
2017-07-04409.00409.00409.00409.002000818000
2017-07-03409.00409.00409.00409.002000818000
2017-06-30401.00405.00401.00405.0030001211000
2017-06-2900
2017-06-2800
2017-06-27406.00406.00401.00401.002000807000
2017-06-26400.00400.00398.00398.002000798000
2017-06-23408.00408.00408.00408.002000816000
2017-06-2200
2017-06-21403.00403.00403.00403.001000403000
2017-06-20405.00405.00403.00403.0030001213000
2017-06-19403.00403.00403.00403.002000806000
2017-06-1600
2017-06-15405.00405.00403.00403.002000808000
2017-06-14408.00408.00408.00408.001000408000
2017-06-1300
2017-06-12408.00408.00408.00408.001000408000
2017-06-09402.00402.00402.00402.002000804000
2017-06-0800
2017-06-0700
2017-06-06405.00405.00405.00405.001000405000
2017-06-05411.00411.00411.00411.001000411000
2017-06-02402.00403.00402.00403.002000805000
2017-06-01405.00405.00402.00402.002000807000
2017-05-31405.00405.00405.00405.001000405000
2017-05-30405.00405.00405.00405.0040001620000
2017-05-29401.00401.00401.00401.001000401000
2017-05-26401.00401.00401.00401.001000401000
2017-05-25401.00404.00401.00404.002000805000
2017-05-2400
2017-05-23401.00401.00401.00401.001000401000
2017-05-2200
2017-05-19405.00405.00402.00402.002000807000
2017-05-18402.00402.00402.00402.002000804000
2017-05-17402.00402.00402.00402.001000402000
2017-05-1600
2017-05-15402.00405.00402.00405.0030001212000
2017-05-12401.00401.00401.00401.001000401000
2017-05-1100
2017-05-10399.00400.00399.00400.0030001199000
2017-05-09400.00400.00399.00399.002000799000
2017-05-08402.00402.00402.00402.001000402000
2017-05-02401.00401.00400.00400.0050002001000
2017-05-01395.00398.00395.00398.0040001585000
2017-04-28393.00394.00393.00394.0030001180000
2017-04-2700
2017-04-26389.00389.00389.00389.001000389000
2017-04-2500
2017-04-2400
2017-04-21392.00392.00392.00392.001000392000
2017-04-2000
2017-04-19391.00391.00391.00391.001000391000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13386.00390.00386.00390.0040001550000
2017-04-12387.00387.00386.00386.002000773000
2017-04-11393.00393.00386.00386.002000779000
2017-04-1000
2017-04-0700
2017-04-06386.00386.00385.00385.0030001156000
2017-04-05386.00388.00386.00388.0030001162000
2017-04-04386.00386.00386.00386.0030001158000
2017-04-03397.00397.00389.00389.0050001953000
2017-03-31396.00396.00392.00392.0060002367000
2017-03-30396.00398.00395.00396.0050001981000
2017-03-29396.00398.00393.00398.00190007514000
2017-03-28425.00425.00418.00423.0090003800000
2017-03-27424.00424.00422.00424.0070002963000
2017-03-24423.00423.00423.00423.0030001269000
2017-03-23418.00422.00418.00422.0030001262000
2017-03-22420.00420.00416.00416.0030001255000
2017-03-21420.00422.00420.00422.0030001264000
2017-03-17423.00423.00420.00420.0030001263000
2017-03-16418.00421.00418.00418.0080003354000
2017-03-15412.00420.00412.00418.0080003322000
2017-03-14412.00412.00411.00411.002000823000
2017-03-1300
2017-03-10413.00413.00410.00410.002000823000
2017-03-09408.00413.00408.00413.0050002054000
2017-03-08408.00411.00408.00411.0030001229000
2017-03-07409.00410.00409.00410.0060002458000
2017-03-06408.00408.00408.00408.0030001224000
2017-03-0300
2017-03-02408.00409.00408.00409.002000817000
2017-03-01407.00408.00407.00408.002000815000
2017-02-28405.00408.00405.00408.002000813000
2017-02-27409.00409.00405.00406.0040001625000
2017-02-24407.00409.00407.00409.002000816000
2017-02-23407.00407.00405.00405.002000812000
2017-02-22409.00409.00409.00409.001000409000
2017-02-21402.00409.00401.00409.0050002016000
2017-02-20400.00400.00400.00400.001000400000
2017-02-17402.00402.00401.00401.002000803000
2017-02-16400.00404.00398.00398.0070002802000
2017-02-15397.00398.00397.00398.002000795000
2017-02-1400
2017-02-13397.00397.00397.00397.001000397000
2017-02-10397.00397.00397.00397.001000397000
2017-02-09397.00397.00397.00397.001000397000
2017-02-08395.00396.00395.00396.002000791000
2017-02-0700
2017-02-06395.00397.00395.00397.0040001582000
2017-02-03397.00397.00397.00397.0030001191000
2017-02-02397.00397.00396.00396.0030001190000
2017-02-01397.00397.00396.00396.002000793000
2017-01-31397.00397.00397.00397.0040001588000
2017-01-30393.00395.00393.00395.0040001574000
2017-01-27394.00394.00394.00394.001000394000
2017-01-26392.00394.00392.00394.0030001178000
2017-01-25392.00392.00392.00392.001000392000
2017-01-24392.00392.00391.00391.002000783000
2017-01-2300
2017-01-20395.00395.00390.00390.0090003522000
2017-01-19392.00392.00391.00391.0030001175000
2017-01-18394.00394.00394.00394.001000394000
2017-01-17393.00393.00393.00393.001000393000
2017-01-16393.00393.00392.00392.0030001177000
2017-01-13390.00393.00390.00393.002000783000
2017-01-12390.00393.00390.00390.0040001563000
2017-01-11390.00391.00390.00390.0040001561000
2017-01-10387.00388.00387.00388.0080003103000
2017-01-06385.00388.00385.00387.0040001547000
2017-01-05384.00388.00384.00387.00200007727000
2017-01-04383.00384.00383.00384.0040001535000
2016-12-30386.00386.00383.00383.0040001538000
2016-12-29381.00382.00381.00382.002000763000
2016-12-28380.00382.00380.00381.0030001143000
2016-12-27380.00380.00379.00379.0050001899000
2016-12-26380.00382.00380.00381.0090003430000
2016-12-22383.00383.00380.00380.0030001145000
2016-12-21384.00384.00383.00383.0040001534000
2016-12-20384.00384.00384.00384.001000384000
2016-12-19385.00385.00384.00384.0030001153000
2016-12-16383.00385.00383.00385.002000768000
2016-12-15383.00383.00383.00383.001000383000
2016-12-1400
2016-12-13382.00388.00382.00388.0040001542000
2016-12-12380.00382.00380.00382.0070002664000
2016-12-09380.00380.00380.00380.001000380000
2016-12-08380.00380.00380.00380.0030001140000
2016-12-07380.00380.00380.00380.001000380000
2016-12-06380.00380.00380.00380.001000380000
2016-12-05380.00380.00380.00380.002000760000
2016-12-02380.00380.00380.00380.001000380000
2016-12-01380.00380.00380.00380.001000380000
2016-11-30380.00380.00380.00380.001000380000
2016-11-29378.00378.00378.00378.001000378000
2016-11-28378.00385.00378.00385.0060002292000
2016-11-25379.00379.00378.00378.0030001136000
2016-11-24379.00379.00379.00379.001000379000
2016-11-22378.00378.00378.00378.001000378000
2016-11-21378.00378.00378.00378.001000378000
2016-11-18377.00381.00377.00380.0040001518000
2016-11-17375.00377.00375.00377.002000752000
2016-11-16377.00382.00377.00377.0030001136000
2016-11-15377.00377.00377.00377.001000377000
2016-11-14379.00379.00377.00377.002000756000
2016-11-1100
2016-11-10366.00380.00366.00380.0050001878000
2016-11-09378.00378.00362.00362.00140005219000
2016-11-08380.00380.00380.00380.002000760000
2016-11-07380.00380.00380.00380.001000380000
2016-11-04382.00383.00382.00383.00100003821000
2016-11-02384.00384.00383.00383.0030001150000
2016-11-01385.00385.00385.00385.001000385000
2016-10-31385.00386.00385.00385.0060002313000
2016-10-28385.00385.00385.00385.001000385000
2016-10-27385.00385.00385.00385.001000385000
2016-10-26384.00385.00384.00385.0030001153000
2016-10-25383.00384.00383.00384.0030001151000
2016-10-2400
2016-10-21385.00385.00385.00385.002000770000
2016-10-20385.00385.00385.00385.001000385000
2016-10-1900
2016-10-1800
2016-10-17383.00383.00383.00383.001000383000
2016-10-14383.00383.00382.00382.002000765000
2016-10-13383.00383.00383.00383.001000383000
2016-10-12383.00383.00383.00383.001000383000
2016-10-11382.00382.00382.00382.001000382000
2016-10-07383.00383.00382.00382.002000765000
2016-10-06383.00383.00383.00383.002000766000
2016-10-05383.00383.00383.00383.001000383000
2016-10-04382.00383.00382.00383.002000765000
2016-10-03383.00383.00383.00383.001000383000
2016-09-30385.00385.00385.00385.001000385000
2016-09-2900
2016-09-28386.00386.00385.00385.0090003472000
2016-09-27391.00398.00391.00391.0060002366000
2016-09-26390.00390.00390.00390.001000390000
2016-09-23398.00398.00398.00398.001000398000
2016-09-21395.00395.00395.00395.002000790000
2016-09-20395.00397.00387.00391.0090003513000
2016-09-16395.00395.00395.00395.001000395000
2016-09-1500
2016-09-1400
2016-09-13393.00393.00393.00393.001000393000
2016-09-12393.00400.00393.00393.0060002366000
2016-09-09393.00393.00393.00393.001000393000
2016-09-0800
2016-09-0700
2016-09-06388.00388.00388.00388.001000388000
2016-09-0500
2016-09-0200
2016-09-01390.00392.00390.00392.002000782000
2016-08-3100
2016-08-30389.00389.00389.00389.001000389000
2016-08-29388.00390.00388.00390.0030001167000
2016-08-2600
2016-08-25396.00396.00396.00396.001000396000
2016-08-2400
2016-08-23395.00395.00395.00395.001000395000
2016-08-2200
2016-08-19395.00395.00395.00395.002000790000
2016-08-1800
2016-08-1700
2016-08-16390.00390.00390.00390.001000390000
2016-08-15399.00399.00391.00391.002000790000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08391.00391.00391.00391.001000391000
2016-08-0500
2016-08-0400
2016-08-03390.00391.00390.00391.002000781000
2016-08-0200
2016-08-0100
2016-07-29391.00391.00386.00386.002000777000
2016-07-28386.00386.00386.00386.001000386000
2016-07-27390.00390.00390.00390.002000780000
2016-07-2600
2016-07-25390.00390.00390.00390.0030001170000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19383.00383.00383.00383.001000383000
2016-07-1500

   ※ 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