[2746 JQ] アインメディカ 日足 時系列データ

[2746 JQ] アインメディカ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-2600
2008-05-23227000.00227000.00227000.00227000.00153405000
2008-05-22221000.00223000.00221000.00223000.002444000
2008-05-21226000.00226000.00221000.00221000.004893000
2008-05-20225000.00227000.00225000.00227000.003679000
2008-05-19223000.00227000.00223000.00225000.00102261000
2008-05-16226000.00228000.00226000.00227000.00184087000
2008-05-15227000.00227000.00227000.00227000.003681000
2008-05-14227000.00227000.00224000.00227000.00112492000
2008-05-13223000.00227000.00223000.00227000.0071581000
2008-05-12225000.00227000.00219000.00219000.00173809000
2008-05-09228000.00228000.00225000.00225000.004909000
2008-05-08213000.00225000.00213000.00225000.00224882000
2008-05-07213000.00213000.00210000.00213000.00142953000
2008-05-02210000.00213000.00210000.00210000.00112325000
2008-05-0100
2008-04-30218000.00220000.00214000.00214000.0051090000
2008-04-28218000.00218000.00218000.00218000.003654000
2008-04-25225000.00225000.00213000.00218000.00163454000
2008-04-24213000.00213000.00213000.00213000.00102130000
2008-04-23217000.00217000.00217000.00217000.002434000
2008-04-2200
2008-04-2100
2008-04-18225000.00225000.00217000.00217000.0051093000
2008-04-17225000.00225000.00225000.00225000.002450000
2008-04-16225000.00225000.00225000.00225000.003675000
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-10223000.00226000.00223000.00226000.003675000
2008-04-0900
2008-04-08227000.00227000.00227000.00227000.001227000
2008-04-07230000.00231000.00230000.00231000.0051152000
2008-04-04228000.00230000.00227000.00230000.00112516000
2008-04-03218000.00228000.00218000.00228000.00306753000
2008-04-02217000.00223000.00216000.00216000.00286098000
2008-04-01218000.00218000.00216000.00216000.0061298000
2008-03-31216000.00217000.00216000.00217000.0081730000
2008-03-28220000.00220000.00220000.00220000.003660000
2008-03-27218000.00220000.00218000.00220000.0061314000
2008-03-26222000.00222000.00218000.00218000.00224849000
2008-03-25220000.00222000.00220000.00222000.0061324000
2008-03-24230000.00230000.00222000.00222000.0061340000
2008-03-21222000.00222000.00220000.00222000.00153321000
2008-03-1900
2008-03-18231000.00231000.00230000.00230000.002461000
2008-03-17230000.00230000.00210000.00215000.00132831000
2008-03-14232000.00232000.00230000.00230000.0051152000
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-04238000.00243000.00236000.00243000.00133086000
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-25262000.00262000.00225000.00225000.0092188000
2008-02-2200
2008-02-21258000.00258000.00240000.00253000.004993000
2008-02-20237000.00238000.00230000.00230000.0081857000
2008-02-19240000.00240000.00240000.00240000.001240000
2008-02-1800
2008-02-15233000.00233000.00233000.00233000.001233000
2008-02-1400
2008-02-1300
2008-02-12250000.00270000.00248000.00270000.00153922000
2008-02-08230000.00232000.00230000.00232000.002462000
2008-02-0700
2008-02-06261000.00269000.00257000.00260000.00328358000
2008-02-0500
2008-02-0400
2008-02-01250000.00250000.00250000.00250000.0041000000
2008-01-3100
2008-01-3000
2008-01-29249000.00250000.00249000.00250000.004998000
2008-01-28237000.00240000.00237000.00240000.004954000
2008-01-25255000.00255000.00240000.00245000.0071751000
2008-01-2400
2008-01-2300
2008-01-22226000.00238000.00226000.00230000.00112548000
2008-01-21233000.00233000.00233000.00233000.002466000
2008-01-1800
2008-01-17233000.00240000.00233000.00240000.0071639000
2008-01-16241000.00243000.00239000.00240000.00307218000
2008-01-15244000.00245000.00239000.00240000.0061453000
2008-01-11250000.00250000.00250000.00250000.00112750000
2008-01-1000
2008-01-09260000.00262000.00260000.00262000.002522000
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-25249000.00260000.00249000.00253000.00184532000
2007-12-21264000.00264000.00248000.00248000.0061508000
2007-12-20243000.00265000.00243000.00265000.00225620000
2007-12-19246000.00246000.00246000.00246000.001246000
2007-12-18243000.00245000.00242000.00245000.0071700000
2007-12-17246000.00248000.00246000.00248000.002494000
2007-12-14249000.00251000.00249000.00250000.0081998000
2007-12-13251000.00255000.00251000.00251000.0051259000
2007-12-1200
2007-12-11250000.00254000.00250000.00251000.00194772000
2007-12-1000
2007-12-07234000.00235000.00230000.00232000.00143237000
2007-12-0600
2007-12-0500
2007-12-04248000.00248000.00248000.00248000.003744000
2007-12-0300
2007-11-3000
2007-11-2900
2007-11-2800
2007-11-2700
2007-11-2600
2007-11-22240000.00245000.00240000.00245000.0081941000
2007-11-2100
2007-11-2000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-1400
2007-11-1300
2007-11-12230000.00239000.00220000.00239000.0051140000
2007-11-09248000.00249000.00248000.00248000.003745000
2007-11-0800
2007-11-0700
2007-11-06250000.00250000.00250000.00250000.001250000
2007-11-0500
2007-11-02241000.00245000.00240000.00242000.0071691000
2007-11-0100
2007-10-3100
2007-10-30245000.00245000.00245000.00245000.004980000
2007-10-29244000.00245000.00244000.00245000.002489000
2007-10-2600
2007-10-25245000.00249000.00245000.00245000.00102463000
2007-10-2400
2007-10-23235000.00236000.00235000.00235000.003706000
2007-10-2200
2007-10-19242000.00245000.00241000.00245000.00112680000
2007-10-1800
2007-10-17241000.00241000.00241000.00241000.001241000
2007-10-1600
2007-10-15238000.00238000.00238000.00238000.001238000
2007-10-1200
2007-10-1100
2007-10-10235000.00236000.00235000.00236000.002471000
2007-10-0900
2007-10-05241000.00250000.00239000.00247000.00235620000
2007-10-04239000.00240000.00239000.00240000.0051198000
2007-10-0300
2007-10-02226000.00227000.00226000.00227000.0051132000
2007-10-0100
2007-09-2800
2007-09-27237000.00240000.00237000.00240000.00102380000
2007-09-26238000.00238000.00235000.00235000.0051185000
2007-09-25236000.00237000.00236000.00237000.0061420000
2007-09-21232000.00233000.00231000.00232000.0061391000
2007-09-20229000.00232000.00229000.00232000.00337594000
2007-09-19216000.00217000.00215000.00215000.00122587000
2007-09-1800
2007-09-14220000.00220000.00216000.00216000.0071519000
2007-09-13230000.00230000.00230000.00230000.002460000
2007-09-12230000.00235000.00230000.00235000.004925000
2007-09-1100
2007-09-1000
2007-09-0700
2007-09-0600
2007-09-05235000.00251000.00235000.00251000.0061429000
2007-09-04235000.00235000.00235000.00235000.001235000
2007-09-0300
2007-08-31235000.00235000.00235000.00235000.001235000
2007-08-3000
2007-08-29231000.00231000.00231000.00231000.001231000
2007-08-2800
2007-08-27230000.00232000.00230000.00231000.0051154000
2007-08-24256000.00257000.00233000.00234000.00102483000
2007-08-23233000.00233000.00231000.00231000.002464000
2007-08-22230000.00230000.00230000.00230000.001230000
2007-08-21248000.00252000.00235000.00235000.0092159000
2007-08-20240000.00240000.00240000.00240000.002480000
2007-08-17244000.00245000.00238000.00238000.00112663000
2007-08-16249000.00249000.00248000.00248000.002497000
2007-08-15251000.00251000.00250000.00250000.002501000
2007-08-14249000.00251000.00247000.00250000.0092245000
2007-08-13251000.00251000.00251000.00251000.001251000
2007-08-10257000.00257000.00250000.00250000.0051259000
2007-08-09250000.00251000.00250000.00251000.003751000
2007-08-08247000.00248000.00247000.00248000.002495000
2007-08-0700
2007-08-06250000.00251000.00250000.00251000.0041002000
2007-08-03256000.00256000.00248000.00250000.003754000
2007-08-02269000.00269000.00253000.00255000.00112866000
2007-08-01266000.00267000.00266000.00267000.0051334000
2007-07-31265000.00265000.00265000.00265000.001265000
2007-07-30260000.00264000.00258000.00264000.0041043000
2007-07-2700
2007-07-2600
2007-07-25269000.00277000.00269000.00277000.0071902000
2007-07-24261000.00263000.00261000.00263000.002524000
2007-07-23270000.00278000.00270000.00278000.003818000
2007-07-20270000.00270000.00270000.00270000.001270000
2007-07-1900
2007-07-18259000.00263000.00259000.00263000.0071831000
2007-07-1700
2007-07-1300
2007-07-12274000.00274000.00274000.00274000.001274000
2007-07-1100
2007-07-10267000.00275000.00267000.00275000.00215666000
2007-07-09261000.00261000.00260000.00261000.003782000
2007-07-0600
2007-07-0500
2007-07-0400
2007-07-0300
2007-07-02266000.00266000.00266000.00266000.001266000
2007-06-2900
2007-06-28269000.00269000.00265000.00265000.002534000
2007-06-2700
2007-06-26266000.00266000.00266000.00266000.002532000
2007-06-25269000.00270000.00265000.00265000.0051344000
2007-06-22257000.00257000.00256000.00256000.002513000
2007-06-21257000.00258000.00255000.00255000.0082053000
2007-06-2000
2007-06-19258000.00258000.00256000.00257000.0061544000
2007-06-18260000.00260000.00257000.00257000.0051290000
2007-06-15260000.00260000.00260000.00260000.003780000
2007-06-14260000.00261000.00260000.00260000.00102603000
2007-06-13253000.00255000.00253000.00255000.00112803000
2007-06-12253000.00253000.00253000.00253000.0082024000
2007-06-11253000.00254000.00253000.00254000.003761000
2007-06-08251000.00260000.00250000.00254000.00266617000
2007-06-07266000.00267000.00245000.00249000.007920023000
2007-06-06266000.00267000.00266000.00267000.0041067000
2007-06-05267000.00268000.00266000.00266000.00164273000
2007-06-0400
2007-06-01270000.00270000.00269000.00269000.00102695000
2007-05-31269000.00272000.00268000.00272000.0092419000
2007-05-30267000.00268000.00267000.00268000.002535000
2007-05-2900
2007-05-2800
2007-05-25279000.00280000.00279000.00280000.0092519000
2007-05-2400
2007-05-23267000.00267000.00267000.00267000.001267000
2007-05-22266000.00266000.00265000.00266000.0061594000
2007-05-21265000.00266000.00264000.00265000.00277142000

   ※ 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