[2166 JQスタンダード] MICメディカ 日足 時系列データ

[2166 JQスタンダード] MICメディカ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-10-18180500.00180500.00180500.00180500.0081444000
2012-10-1700
2012-10-1600
2012-10-15180500.00180500.00180500.00180500.003541500
2012-10-12180500.00180500.00180500.00180500.001180500
2012-10-1100
2012-10-10180500.00180500.00180500.00180500.00111985500
2012-10-09180500.00180500.00180500.00180500.003541500
2012-10-05180500.00180500.00180500.00180500.001180500
2012-10-04180500.00180500.00180500.00180500.001180500
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26180400.00180400.00180400.00180400.0071262800
2012-09-25180400.00180400.00180400.00180400.001180400
2012-09-24180400.00180400.00180400.00180400.001180400
2012-09-21180400.00180400.00180400.00180400.001180400
2012-09-20180400.00180400.00180400.00180400.005902000
2012-09-19180400.00180400.00180400.00180400.00203608000
2012-09-18180900.00180900.00180900.00180900.005904500
2012-09-14180400.00180400.00180400.00180400.002360800
2012-09-13180300.00180400.00180300.00180400.00366494300
2012-09-12180200.00180200.00180200.00180200.003540600
2012-09-11180300.00180300.00180300.00180300.0091622700
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05180100.00180100.00180100.00180100.0081440800
2012-09-04180000.00180100.00180000.00180100.002360100
2012-09-03180000.00180600.00180000.00180600.004720600
2012-08-3100
2012-08-3000
2012-08-29180000.00180000.00179900.00180000.0061079900
2012-08-28180000.00180000.00179800.00179800.00101799400
2012-08-27180000.00180000.00180000.00180000.001180000
2012-08-24180000.00180000.00180000.00180000.005900000
2012-08-23180000.00180000.00180000.00180000.001180000
2012-08-22180000.00180000.00180000.00180000.0061080000
2012-08-2100
2012-08-20179800.00179900.00179800.00179900.003539600
2012-08-1700
2012-08-16179800.00179800.00179800.00179800.002359600
2012-08-15179800.00179800.00179800.00179800.001179800
2012-08-14179800.00179800.00179800.00179800.001179800
2012-08-13179800.00179800.00179800.00179800.004719200
2012-08-1000
2012-08-0900
2012-08-08179700.00179700.00179700.00179700.003539100
2012-08-07180100.00180100.00180100.00180100.002360200
2012-08-06179700.00179700.00179700.00179700.00142515800
2012-08-03179700.00179700.00179700.00179700.001179700
2012-08-02179700.00179700.00179700.00179700.003539100
2012-08-01179700.00180000.00179700.00180000.003539700
2012-07-31179700.00179700.00179700.00179700.003539100
2012-07-30180000.00180000.00179700.00179700.005899400
2012-07-27179500.00179500.00179500.00179500.00193410500
2012-07-26179600.00179600.00179500.00179500.007313110400
2012-07-25179700.00179700.00179600.00179600.00213773500
2012-07-24179600.00180000.00179600.00180000.0061078500
2012-07-23181000.00181200.00181000.00181200.00376701600
2012-07-20181000.00181000.00181000.00181000.0071267000
2012-07-19181100.00181200.00181100.00181200.00183260100
2012-07-18181200.00181200.00181000.00181000.00152717800
2012-07-17181200.00181200.00181100.00181100.00295254600
2012-07-13181200.00181300.00181000.00181300.0036465924000
2012-07-12181700.00181700.00181100.00181200.00142536400
2012-07-11181100.00181800.00181100.00181800.0026047219000
2012-07-10181100.00181200.00181100.00181200.00244346900
2012-07-09181200.00181200.00181200.00181200.009417032800
2012-07-06181200.00181200.00181200.00181200.00498878800
2012-07-05181100.00181400.00181100.00181400.0016730265900
2012-07-04181100.00181300.00181100.00181100.0017932420100
2012-07-03183500.00183500.00181000.00181000.0042377113000
2012-07-02167500.00167500.00167500.00167500.003502500
2012-06-2900
2012-06-2800
2012-06-2700
2012-06-2600
2012-06-2595000.0095000.0092500.0092500.0010947500
2012-06-2293000.0093000.0093000.0093000.002186000
2012-06-2190000.0090000.0090000.0090000.002180000
2012-06-2089100.0089100.0089100.0089100.00189100
2012-06-1990000.0090000.0089000.0089000.002179000
2012-06-1800
2012-06-1590000.0090000.0090000.0090000.00190000
2012-06-1492900.0092900.0092900.0092900.002185800
2012-06-1300
2012-06-1200
2012-06-1190000.0090000.0090000.0090000.00190000
2012-06-0892000.0092000.0083000.0083200.0010862400
2012-06-0700
2012-06-0695000.0095000.0095000.0095000.00195000
2012-06-0500
2012-06-0493400.0093400.0093400.0093400.008747200
2012-06-0190500.0090500.0090500.0090500.00190500
2012-05-3188900.0088900.0088900.0088900.00188900
2012-05-3090000.0090000.0090000.0090000.00190000
2012-05-2900
2012-05-2891500.0091500.0090000.0090000.003271500
2012-05-2593000.0093000.0093000.0093000.007651000
2012-05-2493000.0093000.0093000.0093000.00193000
2012-05-2391200.0091200.0091200.0091200.002182400
2012-05-2295000.0095000.0095000.0095000.008760000
2012-05-2190000.0090000.0090000.0090000.004360000
2012-05-1800
2012-05-1700
2012-05-1682200.0087000.0080800.0087000.008659800
2012-05-1585000.0085000.0085000.0085000.002170000
2012-05-1490500.0090500.0090000.0090000.002180500
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-07110000.00110000.00106000.00106000.003326000
2012-05-02112000.00114000.00112000.00114000.00101124000
2012-05-01100700.00110100.0098100.00110100.008804400
2012-04-27111500.00111500.00103300.00103300.00343766600
2012-04-2699000.00104000.0095000.0096500.00222187900
2012-04-2596200.0096200.0096000.0096000.00111058000
2012-04-2496600.0096600.0096600.0096600.00196600
2012-04-2397300.0097300.0096000.0096000.006577300
2012-04-2000
2012-04-1997100.0097100.0097100.0097100.003291300
2012-04-1800
2012-04-1795000.0095000.0095000.0095000.002190000
2012-04-1698000.0098000.0098000.0098000.00198000
2012-04-1398100.0098100.0098000.0098000.002196100
2012-04-1299000.0099000.0099000.0099000.00199000
2012-04-1199000.0099000.0099000.0099000.00199000
2012-04-1000
2012-04-0900
2012-04-0600
2012-04-0599000.0099000.0099000.0099000.00199000
2012-04-0400
2012-04-03100000.00100000.00100000.00100000.007700000
2012-04-0299000.00100000.0099000.00100000.008799000
2012-03-3000
2012-03-29100000.00100000.00100000.00100000.001100000
2012-03-2800
2012-03-2795000.0095000.0095000.0095000.00195000
2012-03-2695100.0095100.0095100.0095100.004380400
2012-03-23100000.00100000.0095000.0095000.009890100
2012-03-22100000.00100000.00100000.00100000.002200000
2012-03-2196100.0098000.0096100.0098000.002194100
2012-03-1996000.0096000.0095000.0096000.00484607000
2012-03-1600
2012-03-1596000.0096000.0096000.0096000.00196000
2012-03-1495000.0095000.0095000.0095000.00222090000
2012-03-1397000.0097000.0096000.0096000.002193000
2012-03-1297000.0097000.0097000.0097000.002194000
2012-03-0900
2012-03-0896200.0096200.0096200.0096200.005481000
2012-03-0700
2012-03-0600
2012-03-0500
2012-03-0297000.0097000.0097000.0097000.008776000
2012-03-0196500.0096500.0091000.0091000.0010932400
2012-02-2900
2012-02-2898000.0098000.0098000.0098000.002196000
2012-02-2796000.0098500.0096000.0097000.004387500
2012-02-2498500.0098900.0098500.0098900.009887300
2012-02-2395000.0098500.0095000.0098500.007671900
2012-02-2293600.0095000.0093600.0095000.002188600
2012-02-2193000.0093000.0093000.0093000.00193000
2012-02-2000
2012-02-1700
2012-02-1600
2012-02-1591100.0091500.0091100.0091500.003273700
2012-02-1488000.0088000.0088000.0088000.002176000
2012-02-1300
2012-02-1000
2012-02-0900
2012-02-0890000.0090000.0090000.0090000.00190000
2012-02-0791000.0091000.0091000.0091000.00191000
2012-02-0694000.0094000.0094000.0094000.006564000
2012-02-03100900.00100900.00100900.00100900.002201800
2012-02-02100900.00100900.00100900.00100900.009908100
2012-02-0194900.0094900.0094900.0094900.00194900
2012-01-3191000.0091000.0091000.0091000.002182000
2012-01-3000
2012-01-2700
2012-01-2697000.0097000.0095500.0095500.002192500
2012-01-2597300.0097300.0097000.0097000.00353404900
2012-01-2482300.0082300.0082300.0082300.00182300
2012-01-2383300.0083300.0082300.0082300.003248700
2012-01-2078000.0078800.0078000.0078800.002156800
2012-01-1976900.0076900.0076900.0076900.002153800
2012-01-1875500.0075500.0075500.0075500.002151000
2012-01-1700
2012-01-1675500.0075500.0075500.0075500.00175500
2012-01-1375000.0075000.0075000.0075000.002150000
2012-01-1200
2012-01-1177800.0077800.0077800.0077800.006466800
2012-01-1078000.0078000.0077000.0077000.006463000
2012-01-0672000.0072000.0071200.0072000.005359100
2012-01-0576700.0078000.0076700.0078000.00161233700
2012-01-0400
2011-12-3070700.0070700.0069200.0070700.004279800
2011-12-2971500.0071500.0071500.0071500.00171500
2011-12-2800
2011-12-2770600.0070600.0070000.0070000.003211200
2011-12-2670000.0070000.0070000.0070000.002140000
2011-12-2271200.0071200.0070000.0070000.00292058800
2011-12-2171800.0071800.0071800.0071800.003215400
2011-12-2071300.0071300.0071300.0071300.005356500
2011-12-1900
2011-12-1670300.0070300.0070300.0070300.00170300
2011-12-1500
2011-12-1400
2011-12-1300
2011-12-1269200.0069600.0069200.0069600.005346800
2011-12-0971500.0071500.0070000.0070000.002141500
2011-12-0800
2011-12-0700
2011-12-0668900.0068900.0068900.0068900.002137800
2011-12-0568800.0068800.0068800.0068800.002137600
2011-12-0276200.0076200.0076200.0076200.0012914400
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-2866900.0067200.0066900.0067200.004267900
2011-11-2567500.0067500.0067500.0067500.00151012500
2011-11-2467200.0067200.0067100.0067100.003201400
2011-11-2267000.0067000.0067000.0067000.00167000
2011-11-2100
2011-11-1800
2011-11-1765800.0065800.0065800.0065800.002131600
2011-11-1665600.0065600.0065600.0065600.00165600
2011-11-1565800.0065800.0065500.0065500.005327800
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0765800.0065800.0065800.0065800.00165800
2011-11-0466800.0066800.0066800.0066800.00166800
2011-11-0267700.0067700.0067700.0067700.009609300
2011-11-0166600.0066600.0066500.0066500.003199700
2011-10-3167600.0067600.0067600.0067600.00167600
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-2569600.0069600.0069600.0069600.0011765600
2011-10-2467600.0067600.0067600.0067600.003202800
2011-10-2167000.0067000.0067000.0067000.002134000
2011-10-2067500.0067500.0067500.0067500.007472500
2011-10-1900
2011-10-1869800.0070000.0067500.0067500.005344600

   ※ 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