[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 
2017-03-30330.00330.00330.00330.003000990000
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
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07288.00288.00288.00288.001000288000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31286.00286.00286.00286.0050001430000
2016-08-30296.00296.00296.00296.001000296000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24288.00288.00288.00288.0080002304000
2016-08-23290.00290.00288.00288.002000578000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12295.00295.00295.00295.001000295000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03290.00290.00290.00290.002000580000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05285.00285.00285.00285.001000285000
2016-07-04293.00293.00293.00293.001000293000
2016-07-0100
2016-06-30280.00288.00280.00288.002000568000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20280.00280.00280.00280.001000280000
2016-06-17272.00272.00272.00272.002000544000
2016-06-1600
2016-06-15274.00274.00274.00274.001000274000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-09274.00274.00274.00274.001000274000
2016-06-08274.00274.00274.00274.003000822000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01274.00274.00274.00274.001000274000
2016-05-31276.00280.00276.00280.003000832000
2016-05-3000
2016-05-27284.00284.00284.00284.001000284000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28276.00276.00276.00276.001000276000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20276.00276.00276.00276.001000276000
2016-04-19274.00280.00274.00280.002000554000
2016-04-18272.00272.00272.00272.001000272000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06277.00277.00277.00277.001000277000
2016-04-0500
2016-04-0400
2016-04-01282.00282.00282.00282.001000282000
2016-03-31282.00282.00282.00282.001000282000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400

   ※ 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