[2144 JQグロース] やまねメディカル 日足 時系列データ

[2144 JQグロース] やまねメディカル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02222.00222.00216.00216.003300721700
2016-12-01219.00220.00219.00220.003500767000
2016-11-30219.00219.00218.00219.00500109400
2016-11-29217.00218.00217.00217.00800174200
2016-11-28218.00219.00216.00218.004300936500
2016-11-25215.00218.00214.00218.001300279300
2016-11-24218.00218.00214.00214.003100667600
2016-11-22216.00217.00215.00215.003500752800
2016-11-21218.00220.00215.00215.001500327900
2016-11-18217.00217.00214.00216.001600344900
2016-11-17214.00217.00212.00217.00700150300
2016-11-16211.00218.00211.00218.002100445000
2016-11-15215.00215.00210.00212.0078001659000
2016-11-1400
2016-11-11218.00225.00215.00219.00130002854800
2016-11-10214.00218.00210.00218.0079001701000
2016-11-09220.00225.00206.00214.0056001191900
2016-11-08215.00216.00215.00216.001300280500
2016-11-07213.00218.00213.00218.003200697100
2016-11-04216.00216.00213.00214.00900192900
2016-11-02222.00225.00210.00224.0083001829800
2016-11-01215.00219.00213.00219.002700582800
2016-10-31223.00223.00223.00223.0010022300
2016-10-28223.00224.00215.00223.0076001666000
2016-10-27210.00220.00210.00215.00600128400
2016-10-26215.00220.00207.00214.0051001088300
2016-10-25217.00217.00210.00213.0051001096200
2016-10-24225.00225.00215.00219.00158003456700
2016-10-21226.00235.00222.00222.007990018174700
2016-10-20218.00224.00217.00217.003900853700
2016-10-19224.00224.00220.00220.0030066400
2016-10-18226.00226.00226.00226.0030067800
2016-10-17225.00225.00218.00224.001900423800
2016-10-14231.00231.00212.00225.002000442600
2016-10-13233.00234.00231.00231.001500349500
2016-10-12230.00235.00230.00235.0064001480400
2016-10-11229.00235.00229.00233.0045001037600
2016-10-07238.00238.00228.00235.0044001039200
2016-10-06233.00237.00225.00225.0091002097500
2016-10-05236.00241.00232.00232.002300542000
2016-10-04244.00244.00238.00238.002300551000
2016-10-03245.00245.00238.00243.0075001826900
2016-09-30245.00245.00237.00245.00125003054000
2016-09-29243.00245.00237.00244.00109002647000
2016-09-28239.00245.00239.00245.00600145800
2016-09-27244.00244.00239.00244.002000484800
2016-09-26243.00244.00241.00243.003200774400
2016-09-23234.00243.00234.00243.002100506800
2016-09-21235.00244.00231.00240.00155003674400
2016-09-20236.00239.00231.00233.0058001354700
2016-09-16238.00240.00235.00239.002000477400
2016-09-15232.00239.00232.00238.002900686200
2016-09-14229.00240.00229.00240.0047001092900
2016-09-13226.00241.00226.00238.00137003249900
2016-09-12230.00234.00226.00233.004100936100
2016-09-09228.00234.00228.00234.00800185500
2016-09-08227.00238.00227.00230.002500582200
2016-09-07225.00233.00225.00228.001900434900
2016-09-06224.00229.00224.00225.003500791300
2016-09-05228.00235.00223.00223.0058001306700
2016-09-02237.00237.00229.00236.0046001066200
2016-09-01226.00234.00226.00233.002300529900
2016-08-31234.00238.00226.00226.00101002343000
2016-08-30228.00234.00226.00233.002700626900
2016-08-29231.00234.00230.00230.0063001457700
2016-08-26226.00232.00226.00231.0044001005900
2016-08-25228.00229.00226.00229.00800182300
2016-08-24224.00230.00224.00226.003500796700
2016-08-23219.00227.00219.00224.0059001317700
2016-08-22217.00221.00217.00221.004200922700
2016-08-19211.00216.00211.00214.002900616500
2016-08-18223.00223.00209.00219.0066001422300
2016-08-17222.00222.00215.00215.0059001288400
2016-08-16242.00242.00211.00214.006410014724400
2016-08-15214.00219.00207.00219.0054001149800
2016-08-12210.00215.00210.00215.003600764800
2016-08-10200.00210.00200.00210.003000610600
2016-08-09207.00215.00207.00208.001400294700
2016-08-08213.00213.00205.00205.001100233500
2016-08-05208.00211.00207.00208.002500524500
2016-08-04205.00211.00205.00211.002200459300
2016-08-03209.00209.00206.00209.001200250200
2016-08-02210.00211.00210.00211.001500316000
2016-08-01204.00208.00202.00207.003000617400
2016-07-29198.00204.00198.00204.0063001251700
2016-07-28205.00205.00203.00203.001500305500
2016-07-27209.00211.00204.00204.004400914600
2016-07-26204.00209.00204.00205.003200654200
2016-07-25211.00211.00205.00211.002500520300
2016-07-22210.00211.00195.00206.00209004190200
2016-07-21215.00215.00212.00212.002800597700
2016-07-20215.00219.00215.00215.001000216800
2016-07-19215.00220.00210.00212.003500747400
2016-07-15215.00223.00215.00215.001700370700
2016-07-14218.00221.00218.00218.002400527000
2016-07-13223.00223.00216.00219.002900629800
2016-07-12215.00224.00215.00217.003600784300
2016-07-11214.00222.00214.00216.002600567900
2016-07-08221.00231.00215.00215.0046001024000
2016-07-07233.00234.00220.00221.0082001854200
2016-07-06229.00239.00218.00229.00237005409100
2016-07-05230.00240.00222.00222.00182004180600
2016-07-04210.00244.00210.00226.006180014242500
2016-07-01205.00210.00201.00206.00113002310000
2016-06-30216.00245.00207.00207.006890015348900
2016-06-29215.00222.00212.00216.00167003606400
2016-06-28201.00257.00198.00212.008900020891300
2016-06-27204.00227.00204.00206.00132002821700
2016-06-24215.00223.00212.00220.0080001732100
2016-06-23221.00227.00216.00220.00104002291100
2016-06-22237.00237.00230.00230.00800186000
2016-06-21227.00234.00227.00229.001500345200
2016-06-20231.00241.00226.00240.002200512800
2016-06-17237.00237.00236.00236.0030070900
2016-06-16225.00232.00215.00232.001900421700
2016-06-15225.00225.00225.00225.0010022500
2016-06-14225.00225.00225.00225.0010022500
2016-06-13223.00227.00223.00227.00600135400
2016-06-10220.00224.00217.00220.002000437700
2016-06-09230.00230.00222.00223.0050001134100
2016-06-08234.00234.00229.00230.00500116100
2016-06-07238.00246.00235.00237.0053001264300
2016-06-06246.00246.00246.00246.00700172200
2016-06-03235.00247.00231.00238.0056001337600
2016-06-02244.00244.00234.00244.002600624500
2016-06-01245.00245.00244.00244.0040097800
2016-05-31239.00248.00239.00247.00500122000
2016-05-30241.00250.00241.00244.00800196400
2016-05-27253.00253.00245.00245.00700172300
2016-05-26249.00249.00239.00246.001800436800
2016-05-25246.00251.00244.00244.003000738700
2016-05-24255.00255.00242.00246.0044001079600
2016-05-23238.00251.00238.00251.0087002150900
2016-05-20240.00246.00231.00246.0049001165100
2016-05-19250.00250.00240.00247.002400587900
2016-05-18232.00247.00232.00246.003800926500
2016-05-17232.00240.00231.00239.0058001364200
2016-05-16240.00244.00240.00240.0057001373600
2016-05-13241.00294.00226.00239.0023160061181100
2016-05-12233.00235.00233.00235.00800187100
2016-05-11236.00237.00235.00237.00900212600
2016-05-10241.00249.00231.00236.0054001306500
2016-05-09232.00238.00232.00233.0040094100
2016-05-06249.00249.00227.00233.003800885300
2016-05-0200
2016-04-28246.00249.00242.00249.0040098000
2016-04-27240.00249.00240.00249.003600876500
2016-04-26250.00250.00250.00250.0010025000
2016-04-25250.00250.00250.00250.001000250000
2016-04-22248.00248.00246.00246.0040098600
2016-04-21249.00249.00248.00248.00800198700
2016-04-20248.00248.00243.00243.001700418100
2016-04-19239.00248.00239.00248.001800441600
2016-04-18246.00246.00238.00245.001900460100
2016-04-15246.00248.00245.00246.002100517800
2016-04-14246.00249.00243.00244.001500368800
2016-04-13250.00250.00246.00249.003200796200
2016-04-12249.00249.00245.00246.0044001088000
2016-04-11240.00245.00237.00243.0056001354900
2016-04-08234.00234.00233.00234.002900678500
2016-04-07226.00235.00226.00234.002100488900
2016-04-06233.00235.00221.00230.0094002137500
2016-04-05225.00235.00225.00226.0056001285400
2016-04-04225.00232.00224.00231.0069001574400
2016-04-01223.00229.00219.00225.004400974400
2016-03-31230.00230.00220.00224.0091002029000
2016-03-30232.00232.00227.00231.001000229900
2016-03-29227.00235.00220.00233.0045001027800
2016-03-28226.00226.00226.00226.0040090400
2016-03-25225.00230.00221.00229.0073001645600
2016-03-24223.00225.00210.00225.00126002746100
2016-03-23224.00224.00223.00223.00900201400
2016-03-22221.00232.00218.00232.0095002126000
2016-03-18220.00224.00219.00222.001900418800
2016-03-17228.00229.00221.00221.002100478400
2016-03-16220.00223.00212.00220.0073001604500
2016-03-15219.00219.00214.00219.004500971600
2016-03-14216.00220.00215.00220.001100239700
2016-03-11214.00218.00209.00218.00700149400
2016-03-10217.00217.00206.00214.002200468000
2016-03-09217.00218.00210.00216.001500320600
2016-03-08218.00218.00218.00218.001000218000
2016-03-07217.00220.00213.00220.0046001004200
2016-03-04215.00219.00215.00219.001400304000
2016-03-03211.00213.00210.00213.001000211700
2016-03-02215.00219.00207.00215.0077001625500
2016-03-01219.00219.00210.00215.0060001277500
2016-02-29214.00220.00213.00220.003200695500
2016-02-26211.00218.00210.00213.004100871800
2016-02-25208.00212.00201.00209.003200666900
2016-02-24195.00207.00195.00207.002500499100
2016-02-23201.00201.00193.00195.00101001982800
2016-02-22201.00237.00194.00201.008980019565200
2016-02-19190.00196.00190.00191.004100795900
2016-02-18189.00192.00189.00190.0059001120700
2016-02-17197.00199.00185.00189.00162003089200
2016-02-16184.00193.00183.00193.00179003353000
2016-02-15224.00224.00201.00202.00156003357500
2016-02-12199.00199.00190.00190.002500489100
2016-02-10215.00217.00202.00205.0060001230000
2016-02-09222.00230.00217.00230.003500773600
2016-02-08238.00238.00238.00238.0010023800
2016-02-05234.00244.00225.00240.0056001299600
2016-02-04246.00246.00234.00244.0088002109300
2016-02-03238.00245.00230.00245.002900689000
2016-02-02230.00244.00230.00240.0069001619800
2016-02-01226.00240.00226.00238.0089002053200
2016-01-29213.00220.00213.00220.004500974200
2016-01-28203.00215.00203.00213.0051001077700
2016-01-27206.00213.00202.00203.003700762400
2016-01-26208.00209.00198.00199.00104002099600
2016-01-25206.00210.00202.00210.003900803300
2016-01-22216.00216.00192.00200.00141002921500
2016-01-21201.00210.00180.00180.00146002840300
2016-01-20212.00226.00208.00208.00114002436900
2016-01-19213.00214.00206.00214.0078001652700
2016-01-18210.00215.00203.00211.0091001917300
2016-01-15233.00233.00223.00223.002900661000
2016-01-14225.00227.00214.00227.0077001709100
2016-01-13227.00236.00225.00231.00115002640000
2016-01-12263.00263.00231.00235.00130003133000
2016-01-08259.00263.00254.00259.0087002242800
2016-01-07264.00279.00260.00267.003810010238600
2016-01-06261.00265.00259.00264.0043001123100
2016-01-05263.00266.00259.00259.003000790800
2016-01-04261.00265.00260.00263.0054001413000
2015-12-30266.00269.00260.00260.0062001646600
2015-12-29256.00266.00256.00266.002600678900
2015-12-28260.00260.00255.00257.0046001179300
2015-12-25248.00255.00248.00252.0059001471800
2015-12-24268.00270.00246.00248.0096002497400
2015-12-22266.00269.00266.00268.002000534700
2015-12-21260.00277.00260.00265.0041001087300
2015-12-18296.00296.00265.00268.003690010263500
2015-12-17266.00267.00263.00264.002900767200
2015-12-16269.00270.00262.00265.0054001434600
2015-12-15273.00274.00267.00271.001700459900
2015-12-14284.00284.00266.00273.0061001674500
2015-12-11283.00284.00282.00282.00800226400
2015-12-10288.00288.00278.00284.002100590200
2015-12-09289.00289.00280.00286.0075002115000
2015-12-08290.00292.00280.00288.0067001913300
2015-12-07283.00285.00283.00285.001700483300
2015-12-04282.00290.00282.00286.0042001189800
2015-12-03289.00294.00285.00290.00103002963700
2015-12-02295.00295.00288.00288.0040001170200
2015-12-01281.00294.00278.00291.00109003155200
2015-11-30287.00290.00281.00284.0078002210900
2015-11-27288.00309.00286.00287.005130015122900
2015-11-26285.00285.00273.00284.0071001980200

   ※ 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