[2182 HCスタンダード] メディサイエン 日足 時系列データ

[2182 HCスタンダード] メディサイエン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08798.00800.00798.00800.0022001758400
2010-10-07772.00792.00772.00787.00700549400
2010-10-0600
2010-10-05781.00795.00780.00795.0013001029200
2010-10-04799.00799.00799.00799.001000799000
2010-10-01775.00784.00775.00784.0015001172900
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27794.00794.00779.00779.0023001824700
2010-09-24799.00799.00799.00799.0040003196000
2010-09-22799.00799.00790.00796.001000794500
2010-09-21800.00800.00786.00790.0056004460200
2010-09-17797.00797.00791.00791.00400317600
2010-09-16793.00793.00793.00793.0010079300
2010-09-15800.00800.00794.00794.0016001279300
2010-09-14798.00799.00798.00799.00300239500
2010-09-1300
2010-09-10787.00787.00787.00787.0010078700
2010-09-0900
2010-09-08785.00785.00785.00785.00300235500
2010-09-07795.00795.00795.00795.00200159000
2010-09-06790.00790.00790.00790.0010079000
2010-09-03783.00783.00783.00783.0010078300
2010-09-02798.00800.00780.00800.0019001506600
2010-09-01800.00800.00800.00800.00800640000
2010-08-3100
2010-08-30802.00803.00802.00803.00200160500
2010-08-27789.00791.00789.00790.00400315900
2010-08-26835.00849.00835.00849.00300253300
2010-08-25850.00850.00850.00850.0039003315000
2010-08-24849.00849.00845.00849.00500423700
2010-08-23848.00848.00832.00832.00400337500
2010-08-20838.00838.00838.00838.00200167600
2010-08-19823.00823.00823.00823.001000823000
2010-08-18830.00830.00823.00823.00400331300
2010-08-17823.00850.00823.00850.00800671900
2010-08-16820.00820.00820.00820.0010082000
2010-08-13830.00830.00830.00830.0010083000
2010-08-12820.00820.00818.00820.00900737800
2010-08-1100
2010-08-10821.00821.00821.00821.0010082100
2010-08-0900
2010-08-0600
2010-08-05832.00832.00832.00832.0010083200
2010-08-04842.00842.00842.00842.0010084200
2010-08-03850.00850.00836.00842.0012001017000
2010-08-02827.00830.00827.00830.00200165700
2010-07-30825.00825.00825.00825.0010082500
2010-07-29829.00829.00829.00829.0010082900
2010-07-28825.00825.00810.00810.00400325500
2010-07-27849.00849.00826.00826.00200167500
2010-07-26850.00850.00840.00840.00400339000
2010-07-23850.00850.00850.00850.0039003315000
2010-07-22831.00840.00817.00840.001000831700
2010-07-21818.00824.00814.00818.00500409300
2010-07-20818.00818.00818.00818.0010081800
2010-07-16830.00830.00805.00805.0014001148700
2010-07-15817.00835.00817.00835.001200986400
2010-07-14820.00840.00815.00840.001100910600
2010-07-13819.00825.00807.00825.00800656800
2010-07-12792.00810.00791.00810.00700559700
2010-07-09801.00801.00800.00800.0013001040500
2010-07-08813.00821.00782.00810.0028002257500
2010-07-07850.00850.00831.00850.0042003559600
2010-07-06840.00870.00840.00870.00104008880400
2010-07-051003.001020.001003.001020.00300304300
2010-07-021050.001050.001050.001050.00800840000
2010-07-011031.001031.001025.001025.0017001746200
2010-06-301044.001044.001038.001038.0031003235800
2010-06-291013.001014.00999.00999.00600604900
2010-06-281019.001019.001019.001019.00300305700
2010-06-251050.001050.001018.001018.0054005665800
2010-06-241050.001050.001049.001050.0015001574700
2010-06-231049.001049.001040.001040.00800833600
2010-06-221050.001050.001044.001044.00300313800
2010-06-211055.001056.001043.001047.0016001680300
2010-06-181050.001055.001050.001055.00900946500
2010-06-1700
2010-06-161051.001051.001041.001050.0020002098000
2010-06-151055.001055.001055.001055.00100105500
2010-06-141066.001066.001050.001050.0034003581200
2010-06-1100
2010-06-101081.001081.001081.001081.00100108100
2010-06-091053.001055.001053.001055.00400421600
2010-06-081077.001077.001047.001056.00700740700
2010-06-071052.001053.001052.001053.00200210500
2010-06-0400
2010-06-0300
2010-06-021119.001119.001059.001059.009001001100
2010-06-011105.001105.001105.001105.00200221000
2010-05-311045.001045.001045.001045.00100104500
2010-05-281045.001045.001040.001040.00800835000
2010-05-271050.001050.001050.001050.00100105000
2010-05-2600
2010-05-251108.001108.001050.001050.0034003755600
2010-05-241035.001063.001035.001063.0024002499400
2010-05-211037.001040.001030.001030.00900930100
2010-05-201062.001062.001050.001050.00300317400
2010-05-191049.001049.001036.001036.00900936500
2010-05-181040.001040.001040.001040.00300312000
2010-05-171043.001043.001040.001040.0013001353200
2010-05-141043.001065.001043.001065.00200210800
2010-05-131043.001070.001041.001070.00700732800
2010-05-121045.001046.001043.001043.0022002298300
2010-05-111050.001050.001043.001045.0014001465400
2010-05-101040.001044.001040.001044.00800832800
2010-05-071068.001068.001050.001050.0024002539100
2010-05-061087.001087.001058.001058.00600643900
2010-04-301066.001073.001066.001066.00500534200
2010-04-281067.001068.001065.001065.00600639800
2010-04-271064.001087.001064.001087.0026002771800
2010-04-261101.001101.001101.001101.00200220200
2010-04-231134.001134.001101.001101.0035003962700
2010-04-221133.001133.001103.001103.00600666900
2010-04-211110.001111.001110.001110.00800888100
2010-04-201134.001134.001095.001110.0023002567400
2010-04-191050.001078.001049.001078.0015001583800
2010-04-161050.001050.001039.001040.0017001774900
2010-04-151030.001035.001025.001035.0021002159100
2010-04-141032.001033.001017.001023.0014001435800
2010-04-131040.001040.001019.001020.0024002471400
2010-04-121020.001068.001020.001038.0037003836100
2010-04-091021.001021.001019.001019.00800816200
2010-04-081012.001027.001012.001027.00900913800
2010-04-071012.001029.001012.001029.00400406500
2010-04-061011.001011.001010.001010.00500505200
2010-04-051036.001036.001011.001011.0017001738100
2010-04-021023.001041.001019.001030.0021002157300
2010-04-011021.001030.001011.001014.0016001630100
2010-03-311044.001044.001040.001040.00600624400
2010-03-301022.001044.001022.001025.00600617000
2010-03-291020.001029.001018.001019.00500510600
2010-03-261008.001049.001001.001019.0013001313400
2010-03-251008.001008.00993.001008.0064006438300
2010-03-241020.001030.001020.001030.0013001331700
2010-03-231023.001023.001015.001015.00700714200
2010-03-191020.001025.001020.001021.0013001328100
2010-03-181037.001037.001025.001026.0012001234200
2010-03-171022.001022.001022.001022.00200204400
2010-03-161020.001020.001020.001020.00300306000
2010-03-151030.001040.001024.001025.0019001957700
2010-03-121030.001030.001030.001030.0013001339000
2010-03-111047.001047.001047.001047.00300314100
2010-03-101020.001021.001020.001020.0010001020200
2010-03-091006.001030.001006.001021.0021002140800
2010-03-081003.001003.001000.001000.00400400700
2010-03-05995.001013.00995.001013.00400402800
2010-03-041010.001010.00996.00997.0018001799000
2010-03-031006.001015.001000.001010.0022002212900
2010-03-021033.001034.001000.001034.0019001949300
2010-03-01981.001032.00981.00990.0044004353500
2010-02-261020.001039.001019.001039.00800821600
2010-02-251183.001183.001110.001110.0032003778300
2010-02-241031.001060.001031.001060.00700730000
2010-02-231037.001037.001037.001037.00200207400
2010-02-221037.001037.001037.001037.00300311100
2010-02-191031.001031.001003.001005.00400404400
2010-02-181034.001034.001010.001010.0034003436700
2010-02-171020.001020.001020.001020.00100102000
2010-02-161000.001020.00990.001020.00500500000
2010-02-151010.001031.001000.001000.00700710300
2010-02-121011.001015.001000.001000.0010001004800
2010-02-101010.001015.001010.001010.0034003434600
2010-02-091020.001020.001020.001020.00200204000
2010-02-081010.001010.001010.001010.00200202000
2010-02-051035.001035.001000.001003.0039003926500
2010-02-041035.001048.001035.001047.00300313000
2010-02-031037.001039.001037.001038.0010001037900
2010-02-021073.001073.001035.001035.0012001273300
2010-02-011053.001053.001050.001050.00300315300
2010-01-291050.001050.001031.001049.00700730900
2010-01-281065.001065.001049.001049.00700738400
2010-01-271048.001090.001048.001090.00800855800
2010-01-2600
2010-01-251067.001067.001048.001048.0042004470800
2010-01-221075.001075.001066.001067.0013001391900
2010-01-211070.001080.001070.001080.00600645400
2010-01-201041.001050.001041.001050.00900942500
2010-01-191053.001060.001035.001036.0089009280600
2010-01-181066.001066.001036.001051.0058006095700
2010-01-151060.001078.001060.001078.0010001062300
2010-01-141075.001100.001070.001090.0014001520400
2010-01-131120.001125.001091.001095.0038004222000
2010-01-121175.001175.001175.001175.00200235000
2010-01-081200.001200.001200.001200.00100120000
2010-01-071197.001200.001197.001197.00700838500
2010-01-061137.001154.001137.001154.00200229100
2010-01-051180.001180.001180.001180.00800944000
2010-01-041100.001130.001100.001120.00400445000
2009-12-301115.001150.001095.001150.0043004822000
2009-12-291165.001170.001150.001150.0010001156000
2009-12-281170.001170.001170.001170.00100117000
2009-12-251220.001220.001150.001150.0057006901500
2009-12-241200.001201.001180.001180.0038004548300
2009-12-221209.001209.001180.001180.00300358900
2009-12-211200.001200.001200.001200.00400480000
2009-12-181210.001210.001170.001170.00600706000
2009-12-171156.001165.001150.001150.0019002191400
2009-12-161180.001180.001153.001153.0028003295900
2009-12-151120.001120.001110.001110.00700778600
2009-12-141134.001179.001097.001140.0022002508600
2009-12-111064.001064.001054.001054.00500530000
2009-12-101067.001067.001067.001067.00300320100
2009-12-091067.001067.001067.001067.00100106700
2009-12-0800
2009-12-071090.001090.001062.001067.00600644200
2009-12-041090.001095.001090.001095.00500545600
2009-12-031090.001130.001090.001130.00200222000
2009-12-021150.001150.001150.001150.0011001265000
2009-12-011111.001151.001030.001030.0018001925800
2009-11-301145.001145.001145.001145.00100114500
2009-11-271180.001180.001180.001180.00100118000
2009-11-261108.001180.001108.001180.00400464800
2009-11-251180.001180.001105.001105.0034004004500
2009-11-241128.001128.001079.001085.0016001786100
2009-11-201041.001050.001021.001050.0022002288400
2009-11-191035.001035.001021.001021.00500512100
2009-11-181053.001053.001020.001021.0010001033100
2009-11-171033.001033.001033.001033.00800826400
2009-11-161031.001031.001031.001031.00300309300
2009-11-131040.001051.001011.001051.0017001759000
2009-11-121108.001108.001076.001076.00800876000
2009-11-1100
2009-11-101140.001140.001126.001126.0011001242600
2009-11-091162.001162.001146.001146.009001039900
2009-11-061170.001180.001169.001169.0011001289800
2009-11-051200.001205.001180.001180.0029003477000
2009-11-041184.001184.001183.001183.0022002604100
2009-11-021166.001166.001155.001155.00800927200
2009-10-301186.001192.001165.001165.0030003515500
2009-10-291200.001200.001180.001199.00600717800
2009-10-281228.001228.001228.001228.00200245600
2009-10-271245.001245.001220.001226.0012001477200
2009-10-261298.001298.001215.001235.0034004255500
2009-10-231308.001308.001297.001298.0037004833300
2009-10-221318.001318.001304.001309.009001178600
2009-10-211323.001323.001300.001301.0041005342300
2009-10-201302.001304.001302.001304.00300391000
2009-10-191345.001345.001290.001298.0020002610400
2009-10-161314.001314.001311.001311.00200262500
2009-10-151348.001348.001348.001348.00100134800
2009-10-141315.001316.001313.001314.0020002629500
2009-10-131370.001370.001321.001330.0030004049000
2009-10-091321.001350.001311.001350.0032004280100
2009-10-081300.001319.001300.001302.00300392100
2009-10-071300.001313.001300.001300.0010001303700
2009-10-061293.001300.001293.001293.0024003109900
2009-10-051300.001300.001290.001293.0015001947800
2009-10-021300.001300.001281.001295.0045005834600

   ※ 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