[9914 JQスタンダード] 植松商 日足 時系列データ

[9914 JQスタンダード] 植松商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11285.00285.00285.00285.001000285000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03287.00287.00287.00287.001000287000
2013-07-02299.00299.00299.00299.001000299000
2013-07-0100
2013-06-28299.00299.00299.00299.001000299000
2013-06-27300.00300.00286.00286.003000886000
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19300.00300.00300.00300.001000300000
2013-06-18299.00300.00276.00276.003000875000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06269.00275.00269.00275.004100011035000
2013-06-05269.00269.00269.00269.001000269000
2013-06-04271.00271.00271.00271.001000271000
2013-06-0300
2013-05-3100
2013-05-30278.00278.00277.00277.002000555000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24291.00291.00277.00277.0040001141000
2013-05-2300
2013-05-22291.00291.00291.00291.001000291000
2013-05-2100
2013-05-20289.00289.00289.00289.003000867000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-14300.00300.00300.00300.0070002100000
2013-05-13282.00282.00282.00282.002000564000
2013-05-10285.00289.00281.00289.0050001425000
2013-05-09291.00295.00270.00295.00140004015000
2013-05-0800
2013-05-07330.00330.00330.00330.0050001650000
2013-05-0200
2013-05-0100
2013-04-30340.00340.00340.00340.002000680000
2013-04-26305.00342.00305.00342.0050001673000
2013-04-25279.00305.00279.00305.00100002984000
2013-04-2400
2013-04-23265.00265.00265.00265.001000265000
2013-04-22260.00260.00260.00260.00200005200000
2013-04-1900
2013-04-18260.00260.00260.00260.001000260000
2013-04-17263.00263.00263.00263.001000263000
2013-04-1600
2013-04-15256.00256.00256.00256.001000256000
2013-04-12256.00256.00256.00256.001000256000
2013-04-11260.00260.00257.00257.002000517000
2013-04-1000
2013-04-09256.00256.00256.00256.001000256000
2013-04-08260.00260.00260.00260.002000520000
2013-04-05255.00260.00255.00260.0040001033000
2013-04-04253.00253.00253.00253.001000253000
2013-04-03250.00258.00250.00258.00120003008000
2013-04-02264.00264.00250.00250.00100002560000
2013-04-0100
2013-03-29275.00275.00265.00265.003000807000
2013-03-2800
2013-03-27274.00274.00274.00274.001000274000
2013-03-26270.00270.00270.00270.001000270000
2013-03-2500
2013-03-22267.00267.00266.00266.002000533000
2013-03-2100
2013-03-19273.00273.00268.00268.003000810000
2013-03-18270.00270.00268.00268.0050001344000
2013-03-1500
2013-03-14283.00283.00283.00283.001000283000
2013-03-13275.00275.00275.00275.002000550000
2013-03-1200
2013-03-11280.00280.00280.00280.001000280000
2013-03-08270.00279.00266.00279.0050001373000
2013-03-0700
2013-03-06265.00265.00265.00265.001000265000
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27265.00270.00260.00270.0040001060000
2013-02-2600
2013-02-25259.00265.00259.00265.002000524000
2013-02-2200
2013-02-2100
2013-02-20263.00263.00259.00259.002000522000
2013-02-19263.00263.00255.00263.0050001298000
2013-02-18263.00263.00263.00263.001000263000
2013-02-1500
2013-02-1400
2013-02-13261.00261.00261.00261.001000261000
2013-02-12265.00265.00261.00261.0060001580000
2013-02-0800
2013-02-0700
2013-02-06261.00265.00260.00265.0060001568000
2013-02-05269.00269.00260.00268.00120003186000
2013-02-0400
2013-02-01276.00276.00268.00268.002000544000
2013-01-31272.00272.00268.00268.002000540000
2013-01-30274.00274.00274.00274.002000548000
2013-01-2900
2013-01-28282.00282.00282.00282.001000282000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-10300.00300.00300.00300.002000600000
2013-01-09290.00290.00290.00290.001000290000
2013-01-0800
2013-01-07303.00304.00300.00300.0040001210000
2013-01-04281.00303.00281.00303.002000584000
2012-12-28286.00286.00280.00280.002000566000
2012-12-27273.00280.00273.00280.003000826000
2012-12-2600
2012-12-2500
2012-12-21267.00268.00267.00268.002000535000
2012-12-20266.00266.00266.00266.001000266000
2012-12-19258.00260.00258.00260.002000518000
2012-12-18255.00255.00255.00255.001000255000
2012-12-17256.00256.00256.00256.001000256000
2012-12-14256.00258.00250.00258.0060001533000
2012-12-13261.00264.00261.00264.002000525000
2012-12-12261.00261.00261.00261.001000261000
2012-12-11256.00256.00256.00256.001000256000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04264.00264.00262.00262.0040001054000
2012-12-0300
2012-11-3000
2012-11-29257.00272.00257.00272.0040001053000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22263.00263.00263.00263.001000263000
2012-11-2100
2012-11-2000
2012-11-19271.00271.00255.00255.002000526000
2012-11-16253.00261.00253.00261.0040001024000
2012-11-1500
2012-11-14248.00253.00248.00253.003000749000
2012-11-1300
2012-11-12249.00249.00249.00249.003000747000
2012-11-09261.00261.00261.00261.001000261000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05247.00253.00247.00253.0050001241000
2012-11-0200
2012-11-0100
2012-10-31252.00252.00252.00252.001000252000
2012-10-30253.00260.00253.00260.002000513000
2012-10-29242.00250.00242.00250.0090002186000
2012-10-26245.00245.00245.00245.001000245000
2012-10-25242.00250.00242.00250.002000492000
2012-10-24255.00255.00255.00255.001000255000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18255.00255.00255.00255.002000510000
2012-10-1700
2012-10-16255.00255.00255.00255.001000255000
2012-10-1500
2012-10-12255.00255.00255.00255.001000255000
2012-10-1100
2012-10-1000
2012-10-09249.00249.00249.00249.00140003486000
2012-10-05241.00249.00241.00249.002000490000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01241.00241.00241.00241.001000241000
2012-09-28255.00255.00241.00241.004000982000
2012-09-2700
2012-09-2600
2012-09-25241.00241.00241.00241.00160003856000
2012-09-24241.00241.00241.00241.002000482000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11249.00249.00249.00249.001000249000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03257.00257.00257.00257.001000257000
2012-08-31243.00243.00243.00243.0050001215000
2012-08-3000
2012-08-29245.00245.00245.00245.001000245000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31258.00258.00258.00258.001000258000
2012-07-30242.00242.00242.00242.0050001210000
2012-07-27242.00242.00242.00242.001000242000
2012-07-26242.00242.00242.00242.001000242000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18242.00242.00242.00242.001000242000
2012-07-1700
2012-07-13250.00250.00250.00250.0050001250000
2012-07-12252.00254.00251.00254.0040001008000
2012-07-1100
2012-07-10255.00255.00255.00255.002000510000
2012-07-0900

   ※ 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