[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 
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
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15279.00279.00279.00279.001000279000
2016-03-1400
2016-03-11285.00285.00285.00285.0090002565000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26285.00285.00278.00278.002000563000
2016-02-25275.00280.00275.00279.0040001113000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-09282.00282.00282.00282.001000282000
2016-02-0800
2016-02-05284.00284.00284.00284.001000284000
2016-02-0400
2016-02-03285.00285.00285.00285.002000570000
2016-02-0200
2016-02-0100
2016-01-29298.00298.00298.00298.001000298000
2016-01-2800
2016-01-27286.00290.00286.00290.003000862000
2016-01-2600
2016-01-2500
2016-01-22294.00294.00294.00294.001000294000
2016-01-2100
2016-01-20286.00286.00286.00286.001000286000
2016-01-1900
2016-01-1800
2016-01-15297.00299.00297.00299.003000895000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-08288.00294.00288.00294.00100002886000
2016-01-0700
2016-01-06288.00288.00287.00288.003000863000
2016-01-05289.00289.00289.00289.001000289000
2016-01-0400
2015-12-30297.00297.00297.00297.001000297000
2015-12-29291.00293.00291.00293.003000875000
2015-12-28283.00291.00283.00291.002000574000
2015-12-25286.00286.00284.00284.003000854000
2015-12-24285.00285.00285.00285.001000285000
2015-12-2200
2015-12-2100
2015-12-18287.00292.00287.00292.002000579000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-10284.00292.00284.00292.003000860000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-27290.00290.00290.00290.001000290000

   ※ 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