[9914 JQスタンダード] 植松商会 日足 時系列データ

[9914 JQスタンダード] 植松商会 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19420.00427.00420.00427.002000847000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11420.00420.00420.00420.002000840000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25414.00414.00414.00414.001000414000
2017-08-24406.00406.00406.00406.001000406000
2017-08-23405.00405.00405.00405.001000405000
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-17406.00406.00406.00406.001000406000
2017-08-16408.00408.00408.00408.001000408000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-08412.00412.00411.00411.0040001645000
2017-08-07412.00412.00412.00412.001000412000
2017-08-0400
2017-08-0300
2017-08-02411.00411.00411.00411.001000411000
2017-08-01409.00409.00409.00409.001000409000
2017-07-31409.00409.00408.00408.0030001225000
2017-07-28385.00385.00385.00385.001000385000
2017-07-2700
2017-07-26384.00385.00384.00385.002000769000
2017-07-25425.00425.00391.00391.0060002460000
2017-07-24399.00436.00398.00436.00110004590000
2017-07-21376.00377.00376.00377.0030001130000
2017-07-2000
2017-07-19377.00377.00377.00377.001000377000
2017-07-18377.00377.00377.00377.002000754000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-30352.00352.00352.00352.001000352000
2017-06-2900
2017-06-2800
2017-06-27351.00351.00351.00351.002000702000
2017-06-2600
2017-06-23352.00352.00352.00352.001000352000
2017-06-22357.00357.00357.00357.001000357000
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-16350.00350.00350.00350.001000350000
2017-06-15350.00350.00350.00350.001000350000
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-06344.00344.00344.00344.0050001720000
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-29349.00352.00349.00352.0030001051000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-17345.00345.00341.00341.0030001028000
2017-05-1600
2017-05-1500
2017-05-12345.00345.00345.00345.0060002070000
2017-05-11345.00345.00337.00345.0030001027000
2017-05-1000
2017-05-0900
2017-05-08336.00337.00336.00337.002000673000
2017-05-02340.00340.00335.00335.002000675000
2017-05-0100
2017-04-2800
2017-04-27334.00334.00334.00334.001000334000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-21334.00334.00334.00334.002000668000
2017-04-20334.00334.00334.00334.002000668000
2017-04-1900
2017-04-1800
2017-04-17334.00334.00334.00334.0060002004000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04334.00334.00334.00334.002000668000
2017-04-0300
2017-03-31334.00334.00334.00334.001000334000
2017-03-30330.00330.00330.00330.003000990000
2017-03-29323.00330.00323.00330.002000653000
2017-03-2800
2017-03-27323.00323.00323.00323.001000323000
2017-03-2400
2017-03-2300
2017-03-22323.00323.00323.00323.001000323000
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-07334.00335.00334.00335.002000669000
2017-03-0600
2017-03-0300
2017-03-02334.00334.00334.00334.001000334000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-23334.00334.00334.00334.001000334000
2017-02-2200
2017-02-2100
2017-02-20321.00326.00321.00326.002000647000
2017-02-17322.00325.00322.00325.002000647000
2017-02-16324.00324.00324.00324.001000324000
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09330.00330.00330.00330.001000330000
2017-02-08329.00330.00329.00330.0050001649000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01320.00328.00320.00328.0070002248000
2017-01-31328.00328.00328.00328.001000328000
2017-01-30328.00328.00328.00328.002000656000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20333.00351.00327.00327.0050001678000
2017-01-1900
2017-01-18327.00327.00327.00327.001000327000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-05317.00317.00317.00317.002000634000
2017-01-04316.00316.00316.00316.001000316000
2016-12-30314.00316.00314.00316.002000630000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-26308.00308.00308.00308.002000616000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-15313.00313.00313.00313.001000313000
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01310.00310.00310.00310.001000310000
2016-11-30302.00302.00302.00302.001000302000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-22292.00297.00285.00297.0090002627000
2016-11-21300.00300.00300.00300.001000300000
2016-11-18307.00307.00307.00307.001000307000
2016-11-1700
2016-11-1600
2016-11-15299.00299.00299.00299.001000299000
2016-11-1400
2016-11-1100
2016-11-10307.00307.00307.00307.001000307000
2016-11-0900
2016-11-08299.00299.00299.00299.001000299000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-27305.00305.00305.00305.001000305000
2016-10-2600
2016-10-2500
2016-10-24299.00299.00299.00299.001000299000
2016-10-21299.00299.00299.00299.001000299000
2016-10-2000
2016-10-19305.00305.00305.00305.001000305000
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-13295.00295.00295.00295.001000295000
2016-10-1200
2016-10-1100
2016-10-07303.00303.00303.00303.001000303000
2016-10-0600
2016-10-0500
2016-10-04289.00295.00289.00295.002000584000
2016-10-03291.00295.00291.00295.0070002044000
2016-09-30304.00304.00304.00304.001000304000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21291.00291.00291.00291.002000582000
2016-09-20300.00300.00300.00300.003000900000
2016-09-16300.00300.00300.00300.001000300000
2016-09-15299.00299.00299.00299.003000897000
2016-09-14294.00299.00294.00299.002000593000
2016-09-1300

   ※ 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。 

s7db.com Twitter Blog