[2123 東証マザーズ] 応用医研 日足 時系列データ

[2123 東証マザーズ] 応用医研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-01-26836.00840.00834.00840.0052004347300
2011-01-25830.00840.00830.00836.0075006263400
2011-01-24832.00838.00832.00835.0025002089800
2011-01-21844.00844.00834.00834.0036003020300
2011-01-20858.00862.00840.00840.0039003342900
2011-01-19860.00860.00850.00860.00116009929300
2011-01-18847.00869.00847.00862.001630013937900
2011-01-17841.00846.00839.00846.0074006243300
2011-01-14830.00840.00830.00840.0095007938400
2011-01-13828.00832.00827.00832.0086007134300
2011-01-12825.00828.00825.00826.0016001321900
2011-01-11825.00826.00822.00825.0057004699000
2011-01-07829.00830.00826.00828.0035002900700
2011-01-06830.00832.00826.00831.0029002408300
2011-01-05830.00833.00830.00833.0023001914000
2011-01-04829.00832.00822.00832.0038003151700
2010-12-30830.00831.00825.00825.0027002240200
2010-12-29826.00831.00826.00831.0027002238700
2010-12-28822.00825.00820.00821.0052004276800
2010-12-27807.00821.00807.00821.0053004320200
2010-12-24787.00803.00787.00798.0044003509300
2010-12-22802.00802.00789.00794.0022001751800
2010-12-21800.00818.00800.00804.0019001524600
2010-12-20814.00814.00800.00807.001000806300
2010-12-17819.00819.00812.00815.0033002697800
2010-12-16821.00827.00821.00825.001100905300
2010-12-15836.00836.00820.00824.0040003318100
2010-12-14836.00845.00836.00837.0031002607600
2010-12-13829.00840.00825.00836.0073006085200
2010-12-10833.00837.00829.00829.0024002000800
2010-12-09829.00832.00826.00832.0024001991600
2010-12-08825.00828.00825.00828.0037003055500
2010-12-07821.00821.00815.00820.0019001555800
2010-12-06815.00825.00815.00825.0084006903900
2010-12-03814.00818.00814.00815.001000816200
2010-12-02821.00821.00813.00813.0018001476500
2010-12-01805.00817.00805.00810.0035002843800
2010-11-30808.00814.00808.00814.0014001135200
2010-11-29798.00815.00798.00808.0025002025200
2010-11-26812.00814.00809.00809.00900730400
2010-11-25826.00826.00786.00809.0050004011700
2010-11-24815.00835.00815.00834.0026002150800
2010-11-22810.00830.00810.00830.0069005668700
2010-11-19800.00815.00800.00810.0080006464700
2010-11-18799.00803.00799.00803.0091007283100
2010-11-17791.00799.00791.00799.0071005652900
2010-11-16795.00796.00792.00794.0026002066300
2010-11-15788.00795.00785.00795.0080006309900
2010-11-12765.00789.00765.00789.001600012524000
2010-11-11789.00789.00761.00779.002640020597800
2010-11-10786.00786.00786.00786.0039003065400
2010-11-09682.00686.00682.00686.0016001093700
2010-11-08689.00689.00685.00685.00300206300
2010-11-05685.00689.00685.00689.00700479900
2010-11-04668.00680.00668.00680.00900604900
2010-11-02666.00669.00666.00669.00200133500
2010-11-01675.00675.00670.00670.00300201600
2010-10-29680.00680.00666.00666.0016001080700
2010-10-28689.00691.00680.00680.0022001507900
2010-10-27692.00695.00689.00695.00700484000
2010-10-26694.00694.00693.00693.00900624100
2010-10-25696.00700.00693.00693.0021001461800
2010-10-22695.00703.00695.00699.00600418700
2010-10-21720.00721.00702.00703.0027001926600
2010-10-20689.00718.00685.00718.0050003498100
2010-10-19694.00697.00683.00697.0018001243800
2010-10-18703.00706.00695.00700.0024001684300
2010-10-15703.00713.00703.00712.0026001831800
2010-10-14716.00720.00714.00718.0038002726400
2010-10-13722.00722.00722.00722.00700505400
2010-10-12721.00723.00715.00722.0021001512400
2010-10-08726.00727.00725.00727.001200871500
2010-10-07731.00731.00729.00730.001100803100
2010-10-06734.00734.00730.00734.0021001538300
2010-10-05742.00742.00736.00738.0033002441200
2010-10-04742.00742.00742.00742.00400296800
2010-10-01743.00746.00742.00742.0015001114100
2010-09-30743.00743.00742.00742.0015001114200
2010-09-29743.00746.00743.00743.0035002601700
2010-09-28749.00749.00743.00743.0016001195500
2010-09-27755.00759.00754.00759.00700528800
2010-09-24760.00760.00752.00760.0017001285200
2010-09-22760.00760.00758.00760.001200911200
2010-09-21763.00763.00760.00760.0016001217500
2010-09-17760.00763.00759.00763.001000760200
2010-09-16763.00763.00755.00761.0023001743600
2010-09-15763.00763.00759.00763.0018001368700
2010-09-14770.00770.00764.00764.001000766400
2010-09-13777.00777.00761.00775.0022001689300
2010-09-10762.00780.00760.00777.0049003767400
2010-09-09762.00762.00762.00762.00500381000
2010-09-08762.00762.00762.00762.0010076200
2010-09-07761.00761.00761.00761.00300228300
2010-09-06754.00759.00753.00759.00300226600
2010-09-03755.00755.00751.00752.0019001431600
2010-09-02759.00759.00755.00755.0020001512400
2010-09-01760.00760.00757.00759.00700531300
2010-08-31764.00764.00760.00760.0017001294900
2010-08-30764.00773.00762.00764.0029002222700
2010-08-27762.00762.00762.00762.0010076200
2010-08-26753.00759.00752.00759.0021001588100
2010-08-25755.00760.00753.00753.0016001209200
2010-08-24770.00770.00763.00763.00400306100
2010-08-23775.00775.00761.00775.001300993000
2010-08-20780.00780.00780.00780.0010078000
2010-08-19771.00780.00770.00780.00500387100
2010-08-18775.00775.00775.00775.0010077500
2010-08-17767.00767.00767.00767.0010076700
2010-08-16766.00770.00766.00770.00800614000
2010-08-13777.00777.00770.00770.0015001157000
2010-08-12795.00795.00779.00779.0023001804500
2010-08-1100
2010-08-10785.00800.00785.00800.00800634700
2010-08-09799.00800.00797.00800.0021001674500
2010-08-06804.00804.00797.00797.0013001041000
2010-08-05800.00806.00795.00806.0013001043000
2010-08-04797.00802.00788.00800.0014001114300
2010-08-03790.00805.00790.00805.0018001432600
2010-08-02780.00785.00780.00785.00500390800
2010-07-30779.00779.00777.00777.001200933600
2010-07-29786.00786.00775.00778.00700546200
2010-07-28766.00782.00766.00782.001100855500
2010-07-27770.00770.00769.00769.00800615700
2010-07-26771.00772.00767.00770.0067005159400
2010-07-23762.00770.00762.00770.00400307200
2010-07-22772.00772.00760.00761.0020001528900
2010-07-21766.00772.00766.00772.001100848000
2010-07-20770.00770.00762.00765.00700536400
2010-07-16782.00782.00780.00780.00200156200
2010-07-15780.00782.00760.00782.00120009263500
2010-07-14780.00790.00780.00785.0072005633400
2010-07-13795.00795.00795.00795.0010079500
2010-07-12795.00795.00795.00795.0010079500
2010-07-09800.00800.00796.00796.00400319600
2010-07-08792.00793.00792.00793.00900713100
2010-07-07794.00800.00788.00791.0016001269400
2010-07-06808.00808.00807.00807.00400323100
2010-07-05795.00805.00782.00800.0037002944400
2010-07-02789.00791.00780.00791.00500393700
2010-07-01791.00791.00771.00789.0039003033800
2010-06-30802.00802.00792.00801.0020001600900
2010-06-29798.00802.00793.00802.0018001435300
2010-06-28805.00806.00800.00806.0019001523600
2010-06-25806.00809.00800.00809.001200964000
2010-06-24814.00814.00812.00812.001200976600
2010-06-23804.00804.00803.00803.00500401800
2010-06-22805.00805.00805.00805.0010080500
2010-06-21802.00810.00802.00808.00800643800
2010-06-18811.00813.00805.00808.0015001215500
2010-06-17812.00812.00811.00811.00200162300
2010-06-16812.00812.00810.00810.00600486600
2010-06-15806.00820.00806.00811.0050004063100
2010-06-14810.00810.00802.00810.00800645900
2010-06-11806.00810.00805.00810.0020001612300
2010-06-10815.00815.00805.00806.0038003085900
2010-06-09812.00812.00798.00798.00800640200
2010-06-08812.00812.00812.00812.0010081200
2010-06-07789.00817.00789.00817.0019001525500
2010-06-04827.00828.00798.00817.0040003258100
2010-06-03791.00815.00791.00815.0037002996300
2010-06-02796.00802.00795.00795.00700558800
2010-06-01803.00804.00792.00792.0015001195900
2010-05-31797.00805.00795.00796.001000797500
2010-05-28798.00809.00796.00797.0015001199600
2010-05-27799.00802.00782.00795.0041003262200
2010-05-26800.00807.00796.00799.0048003850600
2010-05-25789.00810.00789.00796.0076006076000
2010-05-24810.00812.00800.00804.0021001695900
2010-05-21785.00810.00781.00810.0068005391200
2010-05-20805.00817.00805.00810.0048003886200
2010-05-19800.00830.00800.00818.00122009871600
2010-05-18823.00823.00800.00800.0028002266300
2010-05-17837.00837.00807.00822.0058004757400
2010-05-14845.00845.00842.00843.00800674600
2010-05-13848.00848.00836.00846.0018001522600
2010-05-12864.00864.00831.00850.0048004085400
2010-05-11872.00872.00864.00864.0045003915400
2010-05-10858.00872.00855.00872.0069005930500
2010-05-07850.00862.00831.00848.0098008312900
2010-05-06881.00883.00877.00880.0036003165700
2010-04-30890.00893.00882.00882.0044003902000
2010-04-28880.00888.00876.00885.0053004669200
2010-04-27908.00909.00891.00899.0067006033800
2010-04-26920.00926.00899.00899.00108009824000
2010-04-23878.00904.00867.00898.001840016387600
2010-04-22877.00877.00852.00865.0056004824600
2010-04-21845.00862.00843.00862.0072006137000
2010-04-20845.00856.00844.00848.0044003738100
2010-04-19890.00892.00832.00842.00100008612200
2010-04-16900.00936.00875.00886.002700024241400
2010-04-15838.00870.00835.00870.00114009752900
2010-04-14830.00840.00830.00840.0043003578200
2010-04-13845.00855.00820.00834.001470012355800
2010-04-12836.00848.00834.00845.0097008131200
2010-04-09826.00835.00824.00830.0038003151300
2010-04-08825.00825.00819.00822.0047003861100
2010-04-07820.00822.00817.00819.0057004668800
2010-04-06834.00834.00815.00818.0051004199800
2010-04-05835.00835.00828.00831.0030002501200
2010-04-02832.00840.00832.00837.0032002677200
2010-04-01835.00840.00827.00828.0079006574700
2010-03-31820.00831.00820.00830.0063005207500
2010-03-30805.00817.00805.00817.0063005117100
2010-03-29800.00807.00795.00807.0019001522400
2010-03-26806.00806.00800.00804.0056004496600
2010-03-25799.00810.00795.00803.0034002719400
2010-03-24804.00805.00793.00799.0031002472000
2010-03-23803.00803.00785.00796.0075005934800
2010-03-19810.00810.00788.00798.0079006297500
2010-03-18809.00810.00793.00808.0048003850700
2010-03-17795.00813.00794.00803.00108008649700
2010-03-16779.00799.00774.00787.0093007261400
2010-03-15787.00787.00777.00780.0046003605700
2010-03-12787.00790.00784.00785.0029002280800
2010-03-11782.00788.00780.00781.0017001330300
2010-03-10785.00785.00780.00780.0016001248700
2010-03-09790.00795.00780.00788.0054004248000
2010-03-08794.00794.00788.00790.0028002211100
2010-03-05786.00794.00785.00794.00700550900
2010-03-04792.00800.00785.00789.0033002608800
2010-03-03805.00805.00791.00791.0042003339100
2010-03-02785.00802.00785.00790.0082006506400
2010-03-01771.00782.00761.00782.0051003942100
2010-02-26776.00776.00770.00773.0037002856200
2010-02-25778.00778.00772.00776.0035002714000
2010-02-24770.00780.00770.00780.0036002781000
2010-02-23773.00773.00760.00770.0068005223600
2010-02-22775.00777.00775.00775.0013001008300
2010-02-19775.00780.00774.00775.0021001627900
2010-02-18773.00778.00773.00775.0015001163100
2010-02-17771.00772.00769.00772.00800616400
2010-02-16765.00769.00763.00769.0016001224400
2010-02-15766.00774.00765.00770.0019001458400
2010-02-12780.00780.00776.00776.001000779300
2010-02-10785.00785.00780.00780.0015001171000
2010-02-09777.00785.00760.00785.001100848200
2010-02-08799.00800.00771.00777.0077006087800
2010-02-05755.00770.00750.00770.0055004141800
2010-02-04769.00769.00754.00754.0061004647700
2010-02-03781.00781.00774.00775.0013001009000
2010-02-02780.00786.00770.00786.0064004993200
2010-02-01777.00777.00765.00766.0042003238900
2010-01-29785.00785.00776.00777.0047003663500
2010-01-28797.00797.00777.00785.0050003921500
2010-01-27800.00804.00788.00788.0087006941600
2010-01-26812.00812.00805.00805.0038003066500
2010-01-25816.00822.00812.00812.0044003585700
2010-01-22832.00832.00813.00825.0070005745600
2010-01-21850.00850.00830.00839.0048004018700
2010-01-20827.00870.00827.00850.001400011865200

   ※ 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