[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 
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
2016-07-1400
2016-07-1300
2016-07-12387.00387.00387.00387.001000387000
2016-07-11387.00387.00387.00387.001000387000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04386.00387.00386.00387.0040001545000
2016-07-01370.00370.00370.00370.00110004070000
2016-06-30376.00376.00376.00376.001000376000
2016-06-2900
2016-06-2800
2016-06-27380.00381.00376.00376.0070002645000
2016-06-24381.00381.00380.00380.002000761000
2016-06-23383.00383.00382.00382.002000765000
2016-06-2200
2016-06-21385.00385.00385.00385.001000385000
2016-06-2000
2016-06-17385.00385.00385.00385.001000385000
2016-06-1600
2016-06-15386.00386.00386.00386.002000772000
2016-06-14380.00381.00380.00381.002000761000
2016-06-13380.00380.00380.00380.001000380000
2016-06-1000
2016-06-09385.00386.00385.00386.0030001156000
2016-06-08385.00386.00385.00386.002000771000
2016-06-07381.00386.00381.00386.002000767000
2016-06-06381.00381.00381.00381.0030001143000
2016-06-0300
2016-06-02383.00383.00383.00383.001000383000
2016-06-01385.00385.00385.00385.001000385000
2016-05-31381.00381.00381.00381.001000381000
2016-05-30380.00384.00380.00384.0030001148000
2016-05-2700
2016-05-2600
2016-05-25380.00380.00380.00380.002000760000
2016-05-2400
2016-05-23385.00385.00381.00383.0070002680000
2016-05-2000
2016-05-1900
2016-05-18390.00390.00386.00386.0030001163000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12385.00385.00385.00385.001000385000
2016-05-11386.00386.00386.00386.001000386000
2016-05-10385.00385.00385.00385.001000385000
2016-05-0900
2016-05-06376.00382.00376.00382.002000758000
2016-05-02381.00381.00381.00381.001000381000
2016-04-28384.00384.00384.00384.001000384000
2016-04-2700
2016-04-26385.00385.00385.00385.001000385000
2016-04-25384.00384.00384.00384.0030001152000
2016-04-22382.00385.00382.00383.0080003065000
2016-04-2100
2016-04-20389.00389.00389.00389.001000389000
2016-04-19383.00383.00383.00383.001000383000
2016-04-1800
2016-04-15383.00383.00381.00381.0030001147000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08381.00383.00381.00383.0030001145000
2016-04-07382.00386.00381.00381.0060002295000
2016-04-06379.00389.00379.00389.0050001915000
2016-04-05380.00380.00378.00378.002000758000
2016-04-0400
2016-04-01387.00387.00387.00387.001000387000
2016-03-31385.00389.00385.00388.0050001932000
2016-03-30383.00385.00383.00385.0030001151000
2016-03-29380.00391.00372.00385.00160006121000
2016-03-28403.00410.00402.00409.0090003661000
2016-03-25400.00405.00400.00403.0070002813000
2016-03-24400.00402.00400.00402.0040001602000
2016-03-23401.00403.00401.00403.0040001608000
2016-03-22403.00405.00403.00403.0070002827000
2016-03-18405.00405.00403.00405.0090003642000
2016-03-17398.00400.00398.00399.0080003191000
2016-03-16403.00403.00399.00402.0030001204000
2016-03-15403.00403.00402.00402.002000805000
2016-03-14398.00403.00398.00403.0040001598000
2016-03-11398.00398.00398.00398.001000398000
2016-03-10398.00398.00398.00398.002000796000
2016-03-09396.00398.00396.00398.0040001589000
2016-03-08400.00400.00400.00400.002000800000
2016-03-07400.00400.00400.00400.001000400000
2016-03-0400
2016-03-03400.00400.00400.00400.002000800000
2016-03-02401.00401.00400.00400.002000801000
2016-03-0100
2016-02-29410.00412.00402.00412.0060002431000
2016-02-26409.00409.00409.00409.0040001636000
2016-02-25400.00405.00400.00405.002000805000
2016-02-24398.00398.00398.00398.001000398000
2016-02-23395.00395.00395.00395.001000395000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17387.00387.00387.00387.001000387000
2016-02-16387.00387.00387.00387.001000387000
2016-02-15389.00397.00389.00395.0050001959000
2016-02-12391.00391.00386.00387.0070002720000
2016-02-10410.00410.00410.00410.0030001230000
2016-02-09392.00407.00392.00407.0040001590000
2016-02-08397.00399.00391.00399.0030001187000
2016-02-05400.00400.00400.00400.001000400000
2016-02-04400.00400.00400.00400.001000400000
2016-02-03400.00400.00400.00400.001000400000
2016-02-0200
2016-02-01413.00413.00413.00413.001000413000
2016-01-29410.00410.00410.00410.001000410000
2016-01-28400.00400.00400.00400.001000400000
2016-01-2700
2016-01-26411.00411.00403.00403.002000814000
2016-01-25411.00411.00405.00405.0030001227000
2016-01-22398.00406.00398.00406.002000804000
2016-01-21398.00398.00398.00398.002000796000
2016-01-20398.00398.00398.00398.001000398000
2016-01-19398.00398.00398.00398.001000398000
2016-01-18398.00399.00398.00398.0040001594000
2016-01-15409.00409.00401.00401.002000810000
2016-01-14400.00400.00400.00400.001000400000
2016-01-1300
2016-01-1200
2016-01-08404.00404.00404.00404.001000404000
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30404.00404.00404.00404.001000404000
2015-12-29405.00405.00405.00405.002000810000
2015-12-28406.00406.00406.00406.001000406000
2015-12-25405.00405.00398.00405.0030001208000
2015-12-24405.00405.00405.00405.001000405000
2015-12-22398.00398.00398.00398.001000398000
2015-12-2100
2015-12-18406.00406.00406.00406.001000406000
2015-12-1700
2015-12-16407.00407.00402.00402.0030001215000
2015-12-1500
2015-12-14400.00400.00399.00399.0030001198000
2015-12-11406.00407.00400.00401.0070002823000
2015-12-1000
2015-12-09401.00407.00401.00406.0030001214000
2015-12-0800
2015-12-07401.00401.00401.00401.001000401000
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-01395.00395.00395.00395.001000395000
2015-11-30395.00395.00395.00395.001000395000
2015-11-2700
2015-11-26400.00401.00400.00400.0030001201000

   ※ 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