[2182 JQスタンダード] メディサイエン 日足 時系列データ

[2182 JQ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 
2013-07-123785.003840.003745.003790.00410015500000
2013-07-113790.003855.003770.003845.00400015218500
2013-07-103800.003890.003730.003885.00900034566500
2013-07-093770.003870.003670.003870.001050039800000
2013-07-083850.004060.003820.003860.002260087716500
2013-07-053800.003850.003750.003820.00780029820500
2013-07-043745.003810.003650.003745.00900033807500
2013-07-033575.003720.003575.003700.00920033516000
2013-07-023690.003710.003530.003560.001090039514500
2013-07-013370.003630.003300.003590.00820028489500
2013-06-283075.003385.003075.003340.00650020904000
2013-06-273135.003190.002810.003075.002030061544100
2013-06-263670.003740.003115.003135.001500050363000
2013-06-253845.003845.003440.003530.001660060968500
2013-06-243525.003880.003520.003840.002270084509500
2013-06-213300.003530.003300.003525.001010034099000
2013-06-203330.003575.003300.003460.002910099901500
2013-06-193420.003420.003200.003260.001870061279500
2013-06-182880.003000.002880.003000.00830024313400
2013-06-172740.002830.002730.002829.0034009460700
2013-06-142801.002889.002734.002742.00780021731700
2013-06-132800.002830.002720.002753.00760020852000
2013-06-122780.002950.002750.002880.001850052037800
2013-06-113075.003135.002880.002880.001370041103500
2013-06-102850.003105.002762.003000.001810052783300
2013-06-072852.002855.002510.002601.003530095331600
2013-06-063205.003205.002851.002851.001490045711000
2013-06-053490.003500.003300.003325.00860029444500
2013-06-043435.003500.003230.003350.001800060705500
2013-06-033440.003550.003400.003430.00870030054500
2013-05-313650.003735.003350.003355.001270045240000
2013-05-303640.003760.003550.003570.001280046600000
2013-05-293670.003930.003670.003755.002510094948500
2013-05-283860.003885.003520.003740.001300048122500
2013-05-273940.004080.003850.003870.00730028619000
2013-05-244150.004345.003800.004220.001930079692500
2013-05-234635.004635.004000.004030.0028900122459000
2013-05-224580.004700.004400.004700.001260057286500
2013-05-214780.004870.004410.004630.0021700101872500
2013-05-204500.004660.004410.004600.002030092531500
2013-05-174340.004570.004215.004460.001880083740000
2013-05-164700.004710.004145.004405.0050800224057500
2013-05-155280.005560.004700.004845.0056200291860000
2013-05-144885.005220.004855.005220.0029700150948000
2013-05-134730.004860.004705.004855.0025700122709000
2013-05-104650.004730.004550.004650.0027000124980000
2013-05-094700.004745.004555.004730.0031900149222000
2013-05-084400.004990.004290.004700.0080200371664500
2013-05-074105.004290.004100.004290.0024500102628000
2013-05-024130.004155.004015.004035.001490060467500
2013-05-014145.004280.003950.004200.0046400194377000
2013-04-303775.004450.003770.004155.0083300336939000
2013-04-263900.003910.003840.003850.0029500114472000
2013-04-254250.004250.003850.004080.0038900159750000
2013-04-244060.004300.003800.004300.0050600206215000
2013-04-234030.004140.003770.003850.0053800211563000
2013-04-223440.003860.003300.003780.0063400226650000
2013-04-193070.003165.003070.003165.00510015953000
2013-04-183035.003170.002951.003105.002000061608500
2013-04-173025.003080.003005.003035.00680020733500
2013-04-163000.003070.002965.003005.00640019206500
2013-04-153165.003165.003080.003100.00410012760500
2013-04-123140.003160.003100.003160.00490015361000
2013-04-113185.003185.003000.003140.00940028857000
2013-04-102998.003140.002998.003140.001160035580600
2013-04-092970.002980.002901.002965.00770022575100
2013-04-083020.003020.002902.002990.001580046703500
2013-04-053165.003200.002938.003140.002040063633300
2013-04-042945.003135.002907.003100.00700021147000
2013-04-032898.003080.002898.003015.001800053482800
2013-04-022651.002915.002580.002848.001580043201000
2013-04-013060.003060.002675.002720.002180062798000
2013-03-293065.003120.003055.003055.001040032117000
2013-03-283185.003185.003080.003105.00480015052500
2013-03-273190.003190.003160.003185.00470014955500
2013-03-263180.003180.003130.003165.00380011974000
2013-03-253250.003295.002910.003120.0038100118838300
2013-03-223290.003360.003240.003255.002020066878500
2013-03-213220.003280.003215.003260.001200038945000
2013-03-193240.003240.003180.003220.001080034723000
2013-03-183240.003260.003195.003255.001540049946000
2013-03-153230.003250.003180.003210.00910029193500
2013-03-143225.003350.003205.003205.002000065117000
2013-03-133150.003205.003140.003195.001770056280500
2013-03-123240.003280.003100.003205.0034900111953000
2013-03-113615.003615.003325.003400.002830097909500
2013-03-083700.003700.003475.003475.002050073020000
2013-03-073400.003665.003390.003590.0030600108312000
2013-03-063415.003430.003300.003365.002570086418000
2013-03-053500.003540.003380.003430.0032300111986000
2013-03-043160.003300.003050.003300.002640083551500
2013-03-013030.003175.003030.003060.002060063891000
2013-02-283090.003095.002990.002990.001910057885300
2013-02-273080.003115.002980.003015.001900057712400
2013-02-262970.003150.002970.003060.002790085006000
2013-02-252900.003135.002860.003135.0055200166817600
2013-02-222795.002868.002765.002848.001160032788800
2013-02-212745.002780.002730.002761.00460012680000
2013-02-202702.002748.002702.002715.00480013047400
2013-02-192767.002767.002710.002730.00880024127700
2013-02-182815.002820.002767.002767.00400011162600
2013-02-152900.002900.002720.002764.001070030103900
2013-02-142780.002890.002755.002820.001050029572800
2013-02-132755.002800.002703.002730.00610016714100
2013-02-122900.002940.002780.002780.001630046695500
2013-02-082720.003000.002700.002900.003210091599400
2013-02-072739.002750.002690.002744.00500013651800
2013-02-062719.002755.002655.002739.001910051947100
2013-02-052651.002700.002650.002700.00920024601300
2013-02-042788.002798.002631.002690.002850077693600
2013-02-012790.002840.002700.002700.001780049242300
2013-01-312701.002800.002645.002740.002680072682500
2013-01-302820.002890.002645.002700.0046500128044300
2013-01-292550.003000.002550.002920.00159000460352300
2013-01-282399.002559.002383.002500.0048600119298000
2013-01-252444.002450.002305.002378.003260077750900
2013-01-242248.002260.002230.002245.00550012364900
2013-01-232272.002300.002201.002212.001280028829500
2013-01-222309.002315.002274.002300.00730016731900
2013-01-212290.002321.002262.002300.00870019945400
2013-01-182259.002300.002249.002298.00720016331600
2013-01-172240.002264.002232.002258.00590013303200
2013-01-162235.002250.002200.002220.001500033579700
2013-01-152185.002200.002180.002185.00480010509600
2013-01-112050.002160.002033.002085.001440029825700
2013-01-102180.002200.002141.002144.001020022223900
2013-01-092250.002250.002111.002164.001090023615200
2013-01-082246.002250.002234.002250.003490078442200
2013-01-072181.002250.002180.002250.001220026851000
2013-01-042231.002231.002150.002175.00590012869000
2012-12-282300.002300.002245.002260.0023005200000
2012-12-272325.002330.002300.002300.0037008528200
2012-12-262355.002355.002350.002350.007001647600
2012-12-252330.002353.002310.002353.0027006289400
2012-12-212400.002400.002318.002330.0032007554800
2012-12-202400.002400.002385.002390.0016003821000
2012-12-192392.002392.002352.002385.0014003312200
2012-12-182353.002366.002342.002342.0015003528500
2012-12-172311.002400.002311.002400.0014003287900
2012-12-142352.002355.002290.002330.00530012317900
2012-12-132448.002448.002320.002402.0037008746300
2012-12-122436.002436.002436.002436.00200487200
2012-12-112441.002450.002436.002436.006001467600
2012-12-102439.002450.002400.002400.009002177900
2012-12-072458.002458.002351.002400.0027006512400
2012-12-062462.002462.002410.002458.005001218100
2012-12-052479.002479.002410.002450.0013003162900
2012-12-042480.002480.002415.002479.0010002468400
2012-12-032480.002480.002425.002468.0016003915000
2012-11-302490.002490.002410.002480.009002198900
2012-11-292596.002596.002455.002500.0018004492700
2012-11-282601.002601.002600.002600.006001560300
2012-11-272505.002590.002470.002590.00450011389700
2012-11-262470.002590.002400.002590.00710017843400
2012-11-222400.002470.002360.002470.00890021550100
2012-11-212306.002397.002306.002394.0036008461900
2012-11-202281.002325.002281.002325.008001831600
2012-11-192288.002288.002275.002275.005001140600
2012-11-162297.002297.002252.002285.0011002501700
2012-11-152305.002305.002266.002266.009002060500
2012-11-142310.002310.002252.002290.0016003660000
2012-11-132320.002320.002285.002300.0011002529400
2012-11-122340.002340.002285.002317.0011002539300
2012-11-092356.002356.002281.002310.009002073700
2012-11-082348.002363.002330.002356.008001876300
2012-11-072375.002380.002288.002325.0025005835300
2012-11-062394.002394.002369.002375.009002141600
2012-11-052430.002430.002325.002391.0012002852100
2012-11-022345.002394.002330.002391.0023005421700
2012-11-012282.002325.002281.002295.0036008254900
2012-10-312350.002465.002281.002352.001650039290000
2012-10-302265.002350.002240.002310.0010002283900
2012-10-292271.002271.002261.002265.00500011334500
2012-10-262379.002380.002318.002318.0016003781500
2012-10-252341.002358.002310.002349.00470010925100
2012-10-242350.002372.002321.002341.00510011948300
2012-10-232420.002430.002325.002420.0014003343200
2012-10-222340.002345.002279.002301.0032007428300
2012-10-192300.002300.002261.002261.009002048700
2012-10-182330.002350.002300.002350.008001867000
2012-10-172280.002339.002240.002330.0015003408900
2012-10-162200.002360.002180.002300.00810018162600
2012-10-152411.002424.002261.002280.00590013705300
2012-10-122560.002560.002410.002502.0039009705100
2012-10-112505.002560.002505.002520.0036009078200
2012-10-102600.002600.002520.002530.00770019717100
2012-10-092490.002579.002490.002579.00730018487300
2012-10-052415.002450.002350.002413.0015003613300
2012-10-042490.002490.002400.002400.006001449000
2012-10-032460.002488.002410.002488.0024005865700
2012-10-022425.002460.002410.002460.0015003651000
2012-10-012470.002480.002425.002425.0020004909500
2012-09-282448.002470.002440.002470.0024005876400
2012-09-272450.002450.002400.002430.0010002440000
2012-09-262425.002450.002390.002450.0025006057500
2012-09-252350.002430.002300.002430.00550012967700
2012-09-242355.002355.002300.002350.0010002342800
2012-09-212400.002400.002251.002257.0028006528800
2012-09-202300.002360.002290.002360.0034007886400
2012-09-192300.002300.002230.002280.0012002716000
2012-09-182300.002300.002230.002270.0024005443000
2012-09-142210.002330.002210.002300.0020004548500
2012-09-132180.002190.002180.002180.0019004149000
2012-09-122190.002190.002150.002150.0021004553000
2012-09-112190.002200.002138.002190.0036007812500
2012-09-102191.002200.002120.002190.0041008925000
2012-09-072215.002215.002190.002191.0027005951600
2012-09-062161.002210.002160.002210.0011002400500
2012-09-052155.002249.002155.002200.0035007644700
2012-09-042295.002295.002245.002250.0011002489000
2012-09-032280.002280.002205.002245.0020004501300
2012-08-312280.002281.002150.002280.00550012289900
2012-08-302174.002288.002173.002240.001000022303400
2012-08-292125.002170.002070.002170.00820017572700
2012-08-282029.002135.002000.002135.0036007343100
2012-08-272020.002044.001986.002032.0023004633600
2012-08-242000.002000.001972.002000.00570011334700
2012-08-231978.002000.001972.002000.0015002976400
2012-08-221978.002009.001978.002008.0016003190900
2012-08-212024.002024.001971.001978.0032006352600
2012-08-201981.002048.001981.002001.0027005412400
2012-08-172020.002020.002000.002010.0010002012000
2012-08-162016.002045.002010.002015.0015003030100
2012-08-152017.002025.002010.002010.0018003635700
2012-08-142061.002061.001982.002001.0024004863600
2012-08-131965.002000.001965.001971.0013002575300
2012-08-102000.002070.001957.002000.00590011992600
2012-08-091945.001950.001945.001950.00300584500
2012-08-082010.002014.001995.001995.0011002207500
2012-08-072080.002080.001987.001995.0025005003400
2012-08-062083.002083.002060.002060.00300622600
2012-08-032048.002048.001913.002033.00660012866000
2012-08-022001.002030.001995.002020.0015003017500
2012-08-012020.002050.002000.002048.0018003643300
2012-07-312090.002090.002012.002030.0020004057000
2012-07-302098.002100.002030.002080.0033006834100
2012-07-272049.002120.002049.002101.0025005224800
2012-07-262050.002130.002020.002099.0022004588000
2012-07-251950.002090.001950.002050.0030006002700
2012-07-242000.002120.001879.002120.00840016570700
2012-07-232151.002151.001937.002010.001370028092900
2012-07-202330.002330.002104.002174.001110024389300
2012-07-192361.002365.002330.002330.0021004943800
2012-07-182377.002458.002345.002361.00810019490700
2012-07-172320.002415.002320.002375.00710016697700
2012-07-132489.002490.002400.002415.001270031024400
2012-07-122530.002558.002501.002503.001340033878800
2012-07-112580.002695.002520.002688.001390036786600
2012-07-102699.002699.002431.002581.001090028052800
2012-07-092700.002750.002611.002699.00650017349800

   ※ 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