[2190 HCスタンダード] JCLバイオ 日足 時系列データ

[2190 HCスタンダード] JCLバイオ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08378.00379.00372.00377.0046001718000
2010-10-07378.00384.00377.00379.002500946300
2010-10-06380.00384.00375.00379.0063002381600
2010-10-05384.00388.00376.00388.0052001990400
2010-10-04398.00402.00388.00388.00111004402300
2010-10-01383.00389.00383.00388.0077002966900
2010-09-30392.00392.00380.00383.0048001849400
2010-09-29390.00399.00386.00393.0087003404500
2010-09-28398.00398.00378.00388.00105004047200
2010-09-27409.00409.00394.00394.00135005441900
2010-09-24394.00407.00389.00393.003030012033300
2010-09-22385.00391.00383.00387.00123004750900
2010-09-21408.00411.00385.00386.003770014845900
2010-09-17415.00437.00407.00424.003160013278000
2010-09-16426.00429.00413.00419.00158006649800
2010-09-15431.00434.00411.00425.003940016533300
2010-09-14470.00470.00428.00431.005370023918900
2010-09-13598.00598.00457.00475.0016600088658000
2010-09-10466.00538.00466.00538.0012070062193500
2010-09-09384.00458.00383.00458.009070039293700
2010-09-08385.00392.00378.00378.0053002039700
2010-09-07370.00427.00370.00399.00236009392300
2010-09-06366.00370.00366.00370.00800293200
2010-09-03356.00360.00353.00353.0029001030100
2010-09-02379.00379.00361.00361.0050001841200
2010-09-01365.00368.00364.00364.002600949100
2010-08-31376.00376.00367.00367.00300111300
2010-08-30366.00374.00366.00370.002300848300
2010-08-27351.00384.00350.00382.00119004280400
2010-08-26385.00385.00370.00370.0038001445800
2010-08-25365.00375.00358.00375.002500910100
2010-08-24379.00380.00369.00375.0061002295800
2010-08-23373.00380.00369.00379.00900336000
2010-08-20388.00388.00371.00375.001300486700
2010-08-19390.00395.00381.00393.001900739400
2010-08-18379.00385.00378.00378.0044001668000
2010-08-17396.00398.00371.00395.0093003582900
2010-08-16390.00396.00372.00396.0027001033400
2010-08-13396.00396.00380.00394.002000771500
2010-08-12396.00396.00388.00396.002500984000
2010-08-11400.00404.00398.00398.0047001881200
2010-08-10403.00405.00403.00404.001800726800
2010-08-09405.00407.00404.00404.002000809600
2010-08-06401.00412.00401.00405.0039001574600
2010-08-05421.00423.00406.00407.0046001892100
2010-08-04444.00444.00444.00444.0020088800
2010-08-03444.00444.00444.00444.001100488400
2010-08-02435.00435.00419.00428.0040001698400
2010-07-30434.00443.00431.00435.0050002197900
2010-07-29434.00434.00429.00429.00800346400
2010-07-28425.00429.00425.00426.001500638800
2010-07-27435.00435.00424.00433.0030001295300
2010-07-26436.00437.00420.00437.0055002375100
2010-07-23404.00410.00402.00404.0050002017600
2010-07-22416.00416.00404.00411.0047001925900
2010-07-21420.00420.00410.00418.0060002471500
2010-07-20411.00418.00410.00418.002400991000
2010-07-16419.00420.00415.00420.0044001839600
2010-07-15420.00429.00420.00429.001800757400
2010-07-14427.00436.00413.00420.0053002239500
2010-07-13435.00435.00416.00421.0050002117700
2010-07-12441.00441.00438.00438.00400175900
2010-07-09452.00452.00439.00444.00181007996300
2010-07-08448.00451.00444.00444.002100941400
2010-07-07459.00460.00448.00449.0025001129700
2010-07-06460.00460.00442.00458.0041001850000
2010-07-05448.00465.00445.00465.001600724200
2010-07-02450.00454.00445.00448.0049002200600
2010-07-01449.00458.00442.00442.0048002159300
2010-06-30458.00458.00450.00455.0042001895900
2010-06-29461.00469.00460.00469.0044002031900
2010-06-28500.00500.00466.00468.0093004532600
2010-06-25467.00468.00459.00461.0054002498600
2010-06-24472.00472.00467.00468.0027001267200
2010-06-23466.00473.00460.00472.0043002004900
2010-06-22472.00474.00466.00468.0081003797700
2010-06-21477.00490.00477.00480.0022001065000
2010-06-18478.00484.00473.00484.0039001866800
2010-06-17483.00487.00480.00480.0024001156600
2010-06-16497.00501.00476.00490.0077003754000
2010-06-15483.00492.00480.00481.0044002125600
2010-06-14484.00490.00484.00484.0045002181500
2010-06-11510.00510.00491.00491.0040002038100
2010-06-10476.00477.00473.00477.001800855300
2010-06-09487.00490.00478.00479.0022001061700
2010-06-08477.00482.00476.00482.001700815100
2010-06-07490.00490.00472.00477.0029001390000
2010-06-04500.00503.00491.00491.0042002083900
2010-06-03497.00501.00496.00499.0021001046100
2010-06-02515.00515.00490.00492.0047002364300
2010-06-01508.00510.00496.00505.0056002814800
2010-05-31484.00508.00484.00506.0022001092100
2010-05-28498.00500.00490.00495.0038001884300
2010-05-27477.00490.00474.00489.0069003329900
2010-05-26495.00495.00472.00477.0036001753700
2010-05-25490.00490.00465.00472.00101004789400
2010-05-24494.00520.00480.00510.0086004390000
2010-05-21468.00496.00465.00494.00145006871700
2010-05-20494.00499.00480.00499.0089004324000
2010-05-19484.00500.00480.00487.002060010007000
2010-05-18520.00520.00495.00502.00168008461300
2010-05-17544.00544.00520.00520.00116006172900
2010-05-14548.00548.00541.00545.0029001579600
2010-05-13544.00553.00537.00550.0071003860500
2010-05-12551.00558.00540.00540.0088004829500
2010-05-11577.00577.00551.00551.002970016633200
2010-05-10562.00590.00561.00567.00101005763100
2010-05-07585.00585.00565.00565.002820016158600
2010-05-06614.00650.00599.00599.005400033563800
2010-04-30592.00598.00588.00596.0097005754900
2010-04-28598.00610.00586.00598.00160009598600
2010-04-27623.00624.00600.00604.002460015002500
2010-04-26632.00646.00616.00625.003240020494000
2010-04-23595.00622.00588.00622.003970024008900
2010-04-22590.00595.00570.00590.002510014734800
2010-04-21560.00580.00560.00580.00146008361500
2010-04-20564.00567.00556.00557.00103005785700
2010-04-19580.00580.00551.00555.002450013813700
2010-04-16583.00610.00581.00583.003180018784900
2010-04-15556.00580.00555.00577.002240012752900
2010-04-14553.00570.00552.00554.0084004698700
2010-04-13555.00560.00552.00558.0093005156500
2010-04-12561.00563.00553.00557.00154008580900
2010-04-09570.00570.00560.00569.00102005769000
2010-04-08571.00584.00571.00575.0049002812500
2010-04-07586.00586.00571.00579.0094005463000
2010-04-06590.00590.00578.00582.00133007746900
2010-04-05591.00591.00571.00588.00144008382000
2010-04-02595.00595.00576.00580.002540014883000
2010-04-01560.00580.00550.00572.00163009180500
2010-03-31545.00593.00545.00552.003910022313900
2010-03-30539.00542.00536.00541.0057003068900
2010-03-29531.00537.00531.00534.0062003306300
2010-03-26549.00549.00532.00532.00102005482100
2010-03-25546.00547.00530.00531.00169009068300
2010-03-24569.00570.00551.00552.001970011011500
2010-03-23540.00575.00540.00559.002880016020100
2010-03-19525.00536.00517.00536.00142007435700
2010-03-18537.00538.00525.00525.00152008063600
2010-03-17535.00536.00523.00527.00129006849900
2010-03-16531.00536.00528.00528.0088004660100
2010-03-15535.00542.00534.00534.00115006170500
2010-03-12530.00555.00524.00542.00167009018500
2010-03-11530.00540.00523.00525.00160008452600
2010-03-10545.00545.00536.00537.00115006200000
2010-03-09530.00570.00526.00552.004780025992200
2010-03-08556.00556.00532.00540.001860010049300
2010-03-05560.00573.00547.00554.002590014424400
2010-03-04595.00597.00562.00568.003700021374900
2010-03-03642.00733.00600.00605.00295300193197400
2010-03-02662.00662.00625.00662.00209900138085000
2010-03-01512.00562.00505.00562.004050021984700
2010-02-26486.00486.00477.00482.00108005211800
2010-02-25483.00484.00478.00480.0030001441000
2010-02-24475.00485.00471.00484.00146006973800
2010-02-23485.00485.00480.00481.0050002414300
2010-02-22482.00487.00480.00486.0049002365100
2010-02-19490.00490.00482.00483.0066003200800
2010-02-18488.00493.00480.00491.0050002430000
2010-02-17495.00497.00481.00494.00111005407500
2010-02-16498.00500.00490.00495.0049002419700
2010-02-15503.00508.00476.00497.0099004881800
2010-02-12506.00506.00496.00502.0084004205900
2010-02-10513.00522.00492.00496.002650013222100
2010-02-09536.00544.00519.00520.00117006191300
2010-02-08554.00555.00539.00552.0072003949400
2010-02-05544.00553.00539.00552.002020011058000
2010-02-04553.00560.00540.00554.00131007171300
2010-02-03551.00575.00545.00552.002070011574600
2010-02-02519.00565.00510.00565.004590024233900
2010-02-01529.00529.00529.00529.0070003703000
2010-01-29628.00636.00615.00629.00112006989400
2010-01-28645.00645.00631.00635.00101006419000
2010-01-27650.00650.00630.00633.0094005994700
2010-01-26655.00655.00635.00640.0071004567900
2010-01-25643.00645.00631.00645.00126008026600
2010-01-22645.00650.00637.00650.00102006560000
2010-01-21640.00653.00635.00653.00114007322200
2010-01-20651.00681.00641.00649.002410015803800
2010-01-19636.00718.00636.00655.0010110069131700
2010-01-18626.00638.00626.00636.00137008635500
2010-01-15630.00638.00625.00633.001720010869400
2010-01-14640.00645.00631.00633.00136008631700
2010-01-13636.00647.00634.00647.00108006893100
2010-01-12654.00654.00640.00642.002950019082600
2010-01-08666.00678.00654.00666.00111007340500
2010-01-07653.00676.00630.00672.003590023465900
2010-01-06667.00667.00654.00656.0074004888500
2010-01-05675.00676.00660.00673.00115007648800
2010-01-04677.00677.00660.00669.001510010016400
2009-12-30676.00677.00661.00671.0094006273800
2009-12-29688.00688.00666.00666.00100006755900
2009-12-28669.00682.00661.00682.00144009690800
2009-12-25654.00674.00653.00662.001580010388900
2009-12-24679.00680.00652.00670.002360015736900
2009-12-22688.00697.00678.00689.001920013156400
2009-12-21700.00706.00686.00686.002200015346900
2009-12-18709.00711.00704.00705.00135009536000
2009-12-17710.00717.00702.00715.001820012894600
2009-12-16732.00732.00712.00718.001580011344900
2009-12-15745.00745.00707.00738.002380017158800
2009-12-14750.00760.00709.00725.003810027620800
2009-12-11694.00773.00681.00758.007950058988500
2009-12-10676.00693.00660.00674.00139009384400
2009-12-09708.00710.00684.00686.002650018401200
2009-12-08717.00736.00703.00727.004480032216800
2009-12-07659.00755.00659.00746.0011420082164900
2009-12-04644.00655.00631.00655.001690010840500
2009-12-03636.00652.00632.00651.002040013163800
2009-12-02665.00667.00631.00636.001660010674800
2009-12-01630.00656.00609.00656.002260014250900
2009-11-30640.00650.00627.00641.00115007376400
2009-11-27670.00670.00640.00650.002940019239700
2009-11-26668.00696.00668.00680.003440023459600
2009-11-25654.00654.00623.00648.001570010068200
2009-11-24642.00669.00640.00664.003750024620300
2009-11-20598.00638.00594.00638.003220019936400
2009-11-19686.00714.00590.00628.0011850078273800
2009-11-18585.00646.00561.00646.002730016330500
2009-11-17590.00592.00544.00546.004250024346900
2009-11-16651.00651.00573.00588.005660033844000
2009-11-13700.00700.00640.00651.005150034361600
2009-11-12721.00731.00680.00680.005310036774300
2009-11-11760.00764.00740.00740.002720020455500
2009-11-10760.00787.00759.00770.002590020070600
2009-11-09805.00805.00762.00770.001710013320300
2009-11-06774.00808.00774.00796.002500019892800
2009-11-05775.00797.00760.00769.005340041416200
2009-11-04828.00828.00805.00815.002230018169900
2009-11-02818.00828.00809.00824.002170017736800
2009-10-30830.00838.00807.00812.002510020512200
2009-10-29835.00844.00830.00832.002160018042800
2009-10-28848.00873.00835.00855.003530030062700
2009-10-27861.00861.00828.00829.002040017086900
2009-10-26852.00858.00828.00852.002560021482800
2009-10-23884.00884.00850.00850.002860024756700
2009-10-22888.00888.00858.00865.002930025417500
2009-10-21913.00913.00880.00888.003000026868400
2009-10-20940.00949.00912.00913.003190029599500
2009-10-19894.00924.00870.00920.004130037076200
2009-10-16878.00884.00850.00884.004040034949600
2009-10-15928.00937.00885.00888.005270047657500
2009-10-14952.00965.00888.00923.00111600103454200
2009-10-131000.001039.00995.001002.00109100110113800
2009-10-091021.001051.00986.001044.00228900233746700
2009-10-08873.00963.00872.00963.00194000178238000
2009-10-07783.00863.00782.00863.0011770098289400
2009-10-06780.00780.00736.00763.003470026405400
2009-10-05767.00788.00730.00730.006870052255700
2009-10-02770.00770.00739.00745.008050060444100

   ※ 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