[2718 JQ] ミドリ薬品 日足 時系列データ

[2718 JQ] ミドリ薬品 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26101700.00103400.00101700.00102400.00393994200
2010-03-25100600.00102000.00100600.00101900.00171725700
2010-03-24101900.00102800.00101400.00101500.00202039400
2010-03-23100300.00101900.00100300.00101900.00343435700
2010-03-19101200.00101500.00100900.00101000.00101011300
2010-03-18100600.00101500.00100200.00101200.00202018200
2010-03-1798800.00100600.0098800.00100600.00403999100
2010-03-1699000.00100400.0099000.0099700.00282783600
2010-03-1599300.00100000.0099000.0099000.00181790600
2010-03-1299200.0099500.0099200.0099200.004397100
2010-03-1199200.00101800.0099200.00100000.00363626900
2010-03-1099000.00100200.0099000.0099800.00171699000
2010-03-0999500.00100400.0098200.0098300.00313094300
2010-03-0897700.00100200.0097700.00100200.00272687100
2010-03-0597100.0098700.0097100.0098000.00383735000
2010-03-0497000.0097600.0097000.0097600.00111070500
2010-03-0396100.0097100.0096100.0097000.00302904600
2010-03-0296000.0096600.0096000.0096600.00393757300
2010-03-0195000.0096900.0094500.0096000.00434117400
2010-02-2695000.0095500.0094600.0095000.00393709500
2010-02-2594300.0095500.0094200.0094600.00413888800
2010-02-2494300.0095300.0094000.0094200.00635948800
2010-02-2397500.0097600.0097000.0097300.00424087600
2010-02-2296600.0097700.0096400.0097500.00969308300
2010-02-1997800.0097800.0097000.0097000.00212045800
2010-02-1897400.0098000.0097400.0097500.0010976100
2010-02-1797000.00102000.0096600.0097400.00363541100
2010-02-1697500.0097500.0096100.0097000.00242329800
2010-02-15100500.00100500.0098500.0098500.00565575800
2010-02-12100000.00100500.00100000.00100300.00242402800
2010-02-10100000.00100000.0099800.00100000.00302999400
2010-02-09100100.00100100.0099700.0099700.00222198600
2010-02-08101500.00101500.00100100.00100100.00161612400
2010-02-05101900.00102000.00100500.00101500.00343437500
2010-02-04102500.00103300.00102000.00103300.00262663200
2010-02-03102000.00102800.00102000.00102300.00798080000
2010-02-02100100.00101000.00100100.00101000.006604700
2010-02-0199900.00102000.0099900.00101800.00474748100
2010-01-2999600.0099600.0098500.0098500.00161587600
2010-01-28100500.00102500.0099500.0099700.00151501200
2010-01-27102400.00102400.00100000.00101300.00393925100
2010-01-26103000.00103000.00100000.00100000.00313136700
2010-01-25103000.00104600.00103000.00103000.00798159400
2010-01-22104000.00105000.00103000.00103400.0016316848000
2010-01-21105700.00105700.00104000.00105400.0014214883100
2010-01-20106000.00106000.00103800.00105900.00798292700
2010-01-19103000.00104400.00103000.00104400.00808323400
2010-01-18102000.00103000.00101900.00102900.00666779300
2010-01-15100300.00102500.00100200.00102500.00585897800
2010-01-14100200.00101700.00100100.00101600.00272731700
2010-01-13100700.00101100.00100100.00100100.00575739200
2010-01-12100300.00101100.00100200.00100700.00454525400
2010-01-08103500.00103800.00102100.00102100.00141441900
2010-01-07103000.00104000.00103000.00103100.00141450800
2010-01-06104000.00104000.00103100.00104000.008828800
2010-01-05103000.00104000.00103000.00104000.006621000
2010-01-04105000.00105000.00102000.00103000.009936400
2009-12-30104000.00105000.00104000.00105000.004418500
2009-12-29102000.00105000.00102000.00104800.00151562200
2009-12-28101000.00102000.00100100.00102000.00212130300
2009-12-25103600.00103600.00102000.00102000.008826000
2009-12-24104000.00104500.00103100.00103100.00111143100
2009-12-22105000.00105000.00104000.00104500.006627000
2009-12-21107500.00107500.00105000.00105000.00161698100
2009-12-18106700.00110000.00105500.00105500.00404330500
2009-12-17107000.00107300.00106700.00107000.00212246600
2009-12-16106800.00108000.00106200.00106400.00181929300
2009-12-15106300.00107000.00105900.00107000.006638500
2009-12-14105200.00106400.00105000.00105500.00141476200
2009-12-11106300.00106500.00105600.00106300.00161697500
2009-12-10108000.00109000.00106700.00106700.00232487200
2009-12-09107200.00109000.00107200.00109000.00313364500
2009-12-08106100.00109400.00106100.00108700.00535720000
2009-12-07108100.00108100.00106700.00106700.00101074200
2009-12-04108000.00108200.00108000.00108100.00485188100
2009-12-03108000.00110300.00108000.00109100.00242613400
2009-12-02106100.00109000.00106100.00108100.00677203700
2009-12-01105000.00107400.00105000.00107400.00636716400
2009-11-30102600.00105000.00102500.00105000.00474884000
2009-11-27102000.00104000.00101000.00103100.00353604300
2009-11-26101000.00103000.00101000.00102400.00747582800
2009-11-25101000.00102000.00100700.00101000.00474751500
2009-11-24100400.00102500.00100400.00101300.00858634300
2009-11-20103000.00103000.0099700.00101300.00818150500
2009-11-1999100.00101500.0099100.00101300.00626194600
2009-11-1899500.00103500.0099500.00100800.0012312487200
2009-11-1798900.00100200.0098100.0099100.0017517282100
2009-11-1696500.00100200.0096500.0099500.0017216863400
2009-11-13109500.00109500.00108500.00108500.002218000
2009-11-12108000.00109500.00108000.00109500.003325500
2009-11-1100
2009-11-10107000.00108900.00107000.00108000.003323900
2009-11-09107100.00109000.00107000.00109000.009966700
2009-11-0600
2009-11-05107000.00108000.00107000.00107000.004429000
2009-11-04108000.00108000.00107000.00107000.007750300
2009-11-02108000.00109200.00107000.00107000.003324200
2009-10-30108000.00108000.00108000.00108000.001108000
2009-10-2900
2009-10-28108000.00108500.00108000.00108000.006649500
2009-10-27107000.00107000.00106900.00106900.003320900
2009-10-26107000.00108000.00106600.00106600.006642600
2009-10-23108100.00108100.00107000.00107000.006644400
2009-10-22108100.00108100.00108000.00108100.006648500
2009-10-21108100.00109400.00108100.00108100.004433700
2009-10-20109000.00109500.00109000.00109500.00111199500
2009-10-19108600.00109500.00107000.00109500.003325100
2009-10-16106600.00106600.00106600.00106600.001106600
2009-10-15108000.00108000.00106600.00106600.004428800
2009-10-14106500.00106600.00106500.00106600.002213100
2009-10-13106000.00106300.00106000.00106300.006636300
2009-10-09106100.00106200.00106100.00106200.007742800
2009-10-0800
2009-10-0700
2009-10-06106100.00106100.00106100.00106100.002212200
2009-10-0500
2009-10-02105200.00105200.00105000.00105000.006630700
2009-10-0100
2009-09-30111300.00111300.00110000.00110000.005552900
2009-09-2900
2009-09-28111300.00111300.00111300.00111300.001111300
2009-09-25109000.00116800.00109000.00116000.006668800
2009-09-24118700.00123000.00118700.00118700.00202386500
2009-09-18107200.00113000.00107000.00113000.00151658600
2009-09-17107500.00109900.00107000.00109900.00161747200
2009-09-16107000.00107500.00105800.00107500.009960200
2009-09-15105600.00105600.00105600.00105600.001105600
2009-09-14105700.00105700.00105200.00105200.007736900
2009-09-11108300.00108300.00105600.00105600.004425300
2009-09-10105300.00105300.00105300.00105300.001105300
2009-09-09105300.00108200.00105200.00105200.005529800
2009-09-08106700.00106700.00105500.00105500.007742700
2009-09-07107100.00109100.00107100.00107500.004431300
2009-09-04107000.00110000.00107000.00110000.006647900
2009-09-03109000.00109000.00107600.00107600.004431800
2009-09-02110000.00110000.00107000.00107000.004432700
2009-09-01112000.00112000.00110000.00110000.007774100
2009-08-31112000.00112000.00112000.00112000.003336000
2009-08-28115000.00115000.00111000.00111000.004456000
2009-08-27115000.00115000.00112000.00112000.005565000
2009-08-26114000.00117000.00112000.00116000.008923000
2009-08-25111000.00112000.00105000.00112000.00384206000
2009-08-24118700.00124800.00118700.00123000.00475693700
2009-08-21112500.00119800.00112500.00113000.00252864600
2009-08-20106600.00108000.00106600.00107000.00141495500
2009-08-19103100.00103100.00101500.00101500.003307600
2009-08-18102100.00103400.00102100.00103400.005514700
2009-08-17101500.00101500.00101000.00101500.003304000
2009-08-14100500.00100500.00100500.00100500.001100500
2009-08-13101000.00101000.00101000.00101000.001101000
2009-08-12101100.00101100.00101100.00101100.001101100
2009-08-11102000.00102000.00102000.00102000.001102000
2009-08-10101100.00101100.00101000.00101100.003303200
2009-08-07101500.00101500.00101100.00101100.003303700
2009-08-0600
2009-08-05101500.00101500.00101500.00101500.001101500
2009-08-04101000.00101000.00100800.00100800.002201800
2009-08-03101100.00101100.00100900.00100900.002202000
2009-07-31101400.00101400.00101400.00101400.001101400
2009-07-30101800.00101800.00100000.00100000.00141401800
2009-07-29100300.00100300.00100000.00100000.006600500
2009-07-28101000.00101000.00100000.00100000.009904500
2009-07-27101000.00101000.00101000.00101000.003303000
2009-07-24100800.00100800.00100500.00100600.004402400
2009-07-23101000.00101000.00100100.00100100.003302100
2009-07-22100000.00101400.0099900.00101400.005501300
2009-07-21102000.00102000.00100000.00100000.007703900
2009-07-17101000.00101000.00100000.00100000.005502100
2009-07-1600
2009-07-15100100.00100100.00100000.00100000.003300200
2009-07-14100000.00102000.00100000.00102000.003304000
2009-07-1399900.00100000.0099200.00100000.006599000
2009-07-10100100.00103600.00100100.00100400.004404400
2009-07-09101400.00101400.00100000.00100000.00101002600
2009-07-08102000.00102000.00101400.00102000.005509400
2009-07-07101500.00101500.00101500.00101500.002203000
2009-07-06103200.00103200.00101400.00101400.006615900
2009-07-03103100.00103300.00103100.00103200.004412800
2009-07-02102800.00103300.00102800.00103300.002206100
2009-07-01102000.00102800.00102000.00102800.003306800
2009-06-30104900.00104900.00100100.00100100.005511900
2009-06-29102000.00104900.00102000.00104900.003311000
2009-06-26102000.00102200.00101100.00101100.003305300
2009-06-25107500.00107500.00101000.00102000.00101029000
2009-06-24107900.00107900.00107900.00107900.001107900
2009-06-23104900.00108000.00104900.00108000.00101065400
2009-06-22104500.00105000.00104500.00104500.00242509000
2009-06-1999600.0099600.0099500.0099500.003298600
2009-06-1899400.0099600.0099000.0099600.006596000
2009-06-1799000.0099500.0099000.0099400.00121192200
2009-06-1698400.0099600.0098200.0098600.00161583000
2009-06-1595500.0098000.0095500.0098000.00111062000
2009-06-1294200.0094400.0094000.0094000.007660100
2009-06-1192700.0094000.0092500.0094000.003279200
2009-06-1093000.0093000.0092500.0092500.005464500
2009-06-0993900.0093900.0093900.0093900.00193900
2009-06-0893300.0094300.0093200.0093200.009841500
2009-06-0500
2009-06-0400
2009-06-0394500.0094500.0094500.0094500.00194500
2009-06-0294000.0094900.0094000.0094900.003283800
2009-06-0194000.0094000.0094000.0094000.005470000
2009-05-2993000.0094000.0093000.0094000.003280900
2009-05-2893500.0093500.0092500.0092500.003278500
2009-05-2793900.0093900.0093900.0093900.004375600
2009-05-2694000.0094000.0093000.0093000.003280000
2009-05-2592100.0093500.0092000.0093000.009832600
2009-05-2292800.0092800.0092000.0092000.003277600
2009-05-2191500.0092800.0091000.0092800.004368100
2009-05-2093500.0093500.0091000.0091000.0010925600
2009-05-1992700.0092700.0091500.0091500.002184200
2009-05-1892200.0092200.0091000.0091000.006547700
2009-05-1591500.0091500.0091200.0091200.003273900
2009-05-1491100.0091500.0091000.0091500.006547200
2009-05-1391500.0091500.0091200.0091200.005457100
2009-05-1291400.0091400.0091400.0091400.002182800
2009-05-1191200.0091200.0091100.0091100.005455900
2009-05-0894000.0094000.0091100.0091100.003276200
2009-05-0792600.0092600.0091000.0091000.007642900
2009-05-0192500.0092500.0091000.0091000.006547500
2009-04-3090100.0092100.0090100.0091500.00121084600
2009-04-2891600.0091600.0091500.0091500.002183100
2009-04-2700
2009-04-2492100.0092100.0091000.0091000.004366200
2009-04-2392000.0092000.0092000.0092000.00192000
2009-04-2294100.0094100.0094100.0094100.00194100
2009-04-2190700.0091100.0090600.0091100.003272400
2009-04-2095000.0095000.0090500.0090500.00111025600
2009-04-1795000.0095000.0092000.0092000.005464000
2009-04-1695100.0095200.0095000.0095000.005475500
2009-04-1592900.0093200.0092900.0093200.003279100
2009-04-1400
2009-04-1391100.0093900.0091100.0093900.002185000
2009-04-1091600.0091600.0091000.0091000.004365100
2009-04-0900
2009-04-0892000.0092000.0092000.0092000.00192000
2009-04-0700
2009-04-0600
2009-04-0392900.0092900.0091500.0091500.005458900
2009-04-0290900.0090900.0090900.0090900.00190900
2009-04-0190900.0090900.0090800.0090800.004363400
2009-03-3100
2009-03-3091200.0091200.0091200.0091200.00191200
2009-03-2700
2009-03-2690500.0090500.0090500.0090500.002181000
2009-03-2591000.0093600.0090000.0093600.005456600
2009-03-2491400.0091400.0091100.0091100.003273600
2009-03-2394900.0094900.0094900.0094900.009854100
2009-03-1993000.0093000.0093000.0093000.002186000
2009-03-1889400.0089400.0089400.0089400.003268200

   ※ 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