[2796 JQスタンダード] ファーマライズ 日足 時系列データ

[2796 JQスタンダード] ファーマライズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1276100.0077000.0076100.0077000.001007657700
2013-07-1177100.0077100.0075000.0076500.00433281300
2013-07-1077600.0078000.0076300.0077500.00967441700
2013-07-0978100.0078100.0076100.0077000.00644935400
2013-07-0879000.0079000.0077000.0078100.0021516832100
2013-07-0576900.0078500.0076100.0078300.0038129399800
2013-07-0474000.0074500.0072800.0074500.0015411335400
2013-07-0373000.0073600.0072600.0073600.001239004600
2013-07-0271900.0072500.0071000.0072500.001057531100
2013-07-0168800.0070800.0068600.0070300.00624317400
2013-06-2866200.0068300.0066200.0067600.00382538800
2013-06-2765600.0066300.0064200.0066200.00775045100
2013-06-2668700.0068700.0065400.0065400.00865802500
2013-06-2570000.0070000.0067100.0067100.00916210000
2013-06-2469000.0070300.0068700.0068700.00855910700
2013-06-2168500.0070000.0067100.0068600.0021614740800
2013-06-2069800.0069800.0068200.0068700.00372555200
2013-06-1969100.0070000.0067500.0068800.00584005100
2013-06-1868500.0069000.0068500.0068600.00583988000
2013-06-1765000.0068400.0065000.0067500.0016210844800
2013-06-1466100.0066900.0065000.0065100.00533505700
2013-06-1367700.0067700.0064700.0065600.00805339800
2013-06-1266900.0068000.0065200.0068000.00795268900
2013-06-1167900.0068300.0066100.0068200.00845676100
2013-06-1065000.0067200.0065000.0067100.0020213377800
2013-06-0761500.0063000.0061100.0062600.0030318725800
2013-06-0668900.0069200.0065100.0065300.0046531248500
2013-06-0569200.0071500.0068000.0070100.0016711615300
2013-06-0470000.0070900.0066100.0069200.0022515526800
2013-06-0371200.0072700.0070200.0071000.0023916992900
2013-05-3173100.0073500.0072500.0073400.00483511300
2013-05-3075100.0075100.0071300.0072300.0016512069900
2013-05-2975100.0076100.0074600.0075800.001037766600
2013-05-2873700.0075200.0073000.0075000.0021816110700
2013-05-2776500.0076500.0073500.0075200.0014510930000
2013-05-2476600.0079000.0075400.0077100.0033225570500
2013-05-2380300.0081400.0075400.0076600.0025720099800
2013-05-2280500.0081600.0080500.0080600.0012710247700
2013-05-2183600.0083600.0080900.0081500.0025220628600
2013-05-2083800.0084900.0083300.0083500.0025721589300
2013-05-1777800.0083200.0077000.0083100.0025520526500
2013-05-1679900.0081000.0076000.0077800.0071956069900
2013-05-1582700.0082900.0077600.0079600.0068755187500
2013-05-1484900.0085000.0082000.0082300.0030525441600
2013-05-1385500.0086500.0085000.0085100.0030025631500
2013-05-1085000.0085500.0083100.0084500.0022118602100
2013-05-0987700.0088400.0084900.0085000.0055948478200
2013-05-0891200.0091200.0087200.0088500.0083273975800
2013-05-0788700.0091700.0087100.0090300.002422215561700
2013-05-0287500.0093500.0086500.0093500.002084189262800
2013-05-0176900.0078500.0075700.0078500.0055342532200
2013-04-3075000.0075900.0074700.0075700.0017913442000
2013-04-2676500.0076600.0074700.0075100.0017212969300
2013-04-2574700.0076500.0074200.0075900.0033324997000
2013-04-2475000.0075300.0073900.0074700.0015311413700
2013-04-2374300.0074500.0073600.0074000.001188756600
2013-04-2273500.0074300.0073200.0073400.001279338200
2013-04-1973100.0073300.0072000.0072900.0014110227900
2013-04-1873300.0074000.0072900.0073200.0015011004100
2013-04-1773800.0073800.0072900.0073300.0016912395200
2013-04-1671800.0074000.0071100.0072300.0027019521500
2013-04-1572900.0074400.0070200.0073300.001388100520200
2013-04-1279500.0082900.0079000.0082900.0052942861100
2013-04-1175600.0078800.0075600.0078800.0030723828500
2013-04-1074400.0076500.0074100.0076000.0021516219600
2013-04-0976500.0076500.0074200.0075000.0015711820500
2013-04-0873300.0076500.0073300.0075200.0014911158700
2013-04-0573200.0073800.0072000.0073400.0021916014300
2013-04-0474000.0074000.0070100.0071300.0033523880300
2013-04-0373200.0073500.0071000.0073500.0022116038200
2013-04-0274000.0074000.0068000.0073000.0045533132400
2013-04-0176100.0077000.0074500.0076100.0032824917600
2013-03-2975200.0076400.0074900.0076100.001098244000
2013-03-2876100.0076100.0074700.0075000.001108272800
2013-03-2775600.0076500.0074500.0075100.001289651400
2013-03-2675000.0075500.0074300.0075300.001269455500
2013-03-2576600.0076900.0074800.0074800.0031023450300
2013-03-2276300.0077500.0075400.0076200.0017113035500
2013-03-2176500.0077500.0075400.0076500.0019314701900
2013-03-1976200.0077500.0075600.0076000.0016112297900
2013-03-1877400.0077700.0076000.0076200.0024018511400
2013-03-1576400.0077600.0075000.0077400.0014511048900
2013-03-1474900.0077700.0074500.0076300.0013210000200
2013-03-1375500.0076700.0073200.0074700.0032023957000
2013-03-1279300.0079300.0072000.0077000.0044833858900
2013-03-1180000.0081000.0077600.0079500.0044435311500
2013-03-0875700.0078000.0074100.0077300.0053941310500
2013-03-0772000.0080000.0072000.0074900.001421107900900
2013-03-0670700.0072100.0069500.0072000.0022415877600
2013-03-0572500.0072800.0070200.0071900.0030621901500
2013-03-0471000.0072400.0069000.0071900.0082358173900
2013-03-0165000.0069000.0065000.0067700.0056537739800
2013-02-2862600.0064600.0062600.0064600.0017311017500
2013-02-2762900.0063500.0062000.0062300.001287979700
2013-02-2662900.0063800.0062200.0062200.0017711136300
2013-02-2562300.0063000.0061500.0063000.0021513418300
2013-02-2261100.0062300.0060800.0061500.00784762200
2013-02-2162000.0062300.0060400.0061400.001348267600
2013-02-2061500.0062300.0061000.0062300.00986026900
2013-02-1960100.0061500.0059600.0061200.001559373700
2013-02-1858100.0059700.0058000.0059700.001538968400
2013-02-1558500.0058900.0056000.0057000.0027015493900
2013-02-1460000.0060100.0058000.0059000.0051430354000
2013-02-1362500.0062500.0060300.0061000.0024414981400
2013-02-1263700.0063700.0062800.0063000.001569867500
2013-02-0863800.0064200.0062500.0062600.0018311578200
2013-02-0764700.0064800.0062100.0064800.0029818906600
2013-02-0664500.0068000.0064100.0066000.0082054320700
2013-02-0561400.0067900.0061100.0065900.0096060456000
2013-02-0458100.0060500.0058100.0060500.0050930140100
2013-02-0157600.0058300.0057500.0058000.001227057700
2013-01-3157400.0057600.0057100.0057600.00412350900
2013-01-3057500.0058000.0057000.0058000.00965504500
2013-01-2958100.0058500.0057000.0057700.0018810828900
2013-01-2858500.0058700.0057800.0058300.001699849300
2013-01-2558000.0058700.0057600.0058700.001347790000
2013-01-2458300.0058300.0057400.0057800.001186814300
2013-01-2358400.0059000.0058200.0058300.00814739200
2013-01-2259400.0060000.0058400.0058400.001247337600
2013-01-2158500.0060100.0058200.0059300.0025515118600
2013-01-1857000.0058000.0056700.0057500.001488468800
2013-01-1758000.0058500.0056100.0056500.0019211001400
2013-01-1659500.0059900.0057100.0058000.0045626691500
2013-01-1559900.0060600.0059000.0060500.0046627901500
2013-01-1158500.0059000.0058000.0059000.0033619674900
2013-01-1057100.0058900.0057000.0058900.0043725382300
2013-01-0956900.0057000.0055600.0057000.0037221021600
2013-01-0858000.0059400.0055500.0056900.00140280400800
2013-01-0753500.0054500.0053300.0054000.0025713824700
2013-01-0453000.0053500.0052900.0053300.0022211791200
2012-12-2852600.0052900.0052600.0052900.00723790700
2012-12-2753100.0053200.0052400.0053000.0021611388100
2012-12-2652900.0053200.0052700.0052900.00613231100
2012-12-2552800.0053300.0052700.0052900.001507930100
2012-12-2152400.0053200.0052400.0052800.00542845600
2012-12-2053500.0053500.0052200.0052800.001357130900
2012-12-1954100.0054400.0053000.0053000.0028515263300
2012-12-1854100.0054100.0053300.0053900.001477916400
2012-12-1752500.0053300.0052200.0053100.0020410753100
2012-12-1451900.0052400.0051900.0052400.00723749300
2012-12-1352000.0052000.0051700.0051800.00532749700
2012-12-1252100.0052200.0051700.0052000.00522704600
2012-12-1151800.0052000.0051600.0052000.00221137900
2012-12-1052000.0052200.0051600.0052200.00693581100
2012-12-0751800.0052000.0051400.0052000.00975015200
2012-12-0652000.0052200.0051700.0052000.00763946400
2012-12-0552400.0052400.0051500.0052200.001105712800
2012-12-0452100.0052400.0051900.0052400.00794120300
2012-12-0352300.0052300.0051600.0052100.00975039500
2012-11-3052500.0052500.0051900.0052300.001075581000
2012-11-2952100.0052700.0051900.0052700.00934855500
2012-11-2851700.0052700.0051500.0052000.0031216154200
2012-11-2753000.0053500.0052600.0053500.0019810501400
2012-11-2653700.0053800.0052900.0053000.001678914200
2012-11-2253700.0053700.0053100.0053400.00924928200
2012-11-2153500.0053800.0053100.0053700.00693693100
2012-11-2053400.0053700.0052800.0053400.00945012600
2012-11-1953000.0053700.0052500.0053700.0022211796800
2012-11-1653600.0053700.0052600.0052700.001125955500
2012-11-1554200.0054200.0053400.0053900.00442364200
2012-11-1454600.0054600.0053000.0054500.00824393200
2012-11-1353100.0055300.0053100.0054300.001116038900
2012-11-1254000.0054000.0051100.0053800.0021911591200
2012-11-0953900.0054200.0053500.0054200.00573068100
2012-11-0853200.0054600.0052500.0054600.0030516383100
2012-11-0752900.0053100.0052000.0052700.001427471000
2012-11-0652700.0052700.0051700.0052000.00562927400
2012-11-0551900.0052300.0051600.0052200.00603119100
2012-11-0251800.0051900.0051100.0051900.00643307800
2012-11-0151100.0051700.0050700.0051500.00884492600
2012-10-3151500.0051700.0050600.0051700.001678561700
2012-10-3051900.0052000.0051400.0051700.001065481800
2012-10-2951900.0052000.0051200.0051900.001618322700
2012-10-2651300.0052000.0051200.0051700.00542794500
2012-10-2551800.0052400.0051100.0051500.001015200800
2012-10-2452000.0052700.0050600.0052700.0020310451700
2012-10-2353600.0054400.0051700.0053000.0094650196600
2012-10-2254600.0054600.0054600.0054600.0047726044200
2012-10-1947400.0047600.0047300.0047600.001145412900
2012-10-1847350.0047350.0047050.0047250.001044913400
2012-10-1746950.0047500.0046650.0046950.001748180600
2012-10-1647000.0047400.0046000.0046600.0073934573350
2012-10-1552800.0053000.0051800.0052400.00954982800
2012-10-1251300.0052800.0051200.0052800.001397209300
2012-10-1151200.0051300.0050900.0051300.00452303000
2012-10-1050600.0051000.0050300.0051000.001618163500
2012-10-0951500.0051500.0050500.0050700.001497607000
2012-10-0550800.0051300.0050700.0051300.00562851000
2012-10-0450500.0051300.0050100.0050800.001015115700
2012-10-0349450.0050100.0049450.0050100.00211047600
2012-10-0249900.0050700.0049050.0049400.001356739250
2012-10-0150400.0050400.0049900.0049900.00733658600
2012-09-2850800.0050800.0050200.0050200.00462322500
2012-09-2750000.0051000.0049600.0051000.00753772200
2012-09-2649800.0050300.0049400.0050000.00532639300
2012-09-2551900.0051900.0049850.0050000.001507669800
2012-09-2451400.0051400.0050600.0050900.00753828100
2012-09-2151000.0051300.0050500.0051300.00432186600
2012-09-2051500.0051700.0050500.0051000.00572904400
2012-09-1951800.0051800.0050700.0051500.001055405700
2012-09-1849350.0052000.0049000.0050200.0027013437800
2012-09-1448100.0048900.0048100.0048900.00612961000
2012-09-1348100.0048300.0047800.0048200.00331584250
2012-09-1248300.0048300.0047700.0048300.0011527900
2012-09-1148100.0048100.0047800.0048100.00221054900
2012-09-1048050.0048050.0047700.0048000.0020957200
2012-09-0748350.0048500.0047850.0047900.00753607600
2012-09-0648600.0048600.0048250.0048300.00371791250
2012-09-0549000.0049000.0048450.0048750.00401947000
2012-09-0449000.0049100.0048800.0049000.00633083000
2012-09-0348950.0049000.0048600.0049000.00321563850
2012-08-3149000.0049300.0048600.0048600.001135532100
2012-08-3049000.0049100.0048650.0049100.00381858700
2012-08-2948900.0049300.0048750.0049000.00321569600
2012-08-2849050.0049400.0048900.0049000.00442161600
2012-08-2749700.0049700.0049200.0049600.00261285600
2012-08-2448900.0049400.0048700.0049400.00874260600
2012-08-2348250.0048750.0048250.0048650.00321550550
2012-08-2248700.0048750.0048300.0048400.00482331650
2012-08-2148600.0048750.0048100.0048750.00432085700
2012-08-2048550.0048600.0048000.0048550.00602898350
2012-08-1748250.0048500.0047800.0048350.00693320450
2012-08-1648700.0048700.0048000.0048050.00633034850
2012-08-1548950.0049200.0047950.0048350.00793840550
2012-08-1447450.0048300.0046900.0048300.001185576350
2012-08-1347000.0047200.0046100.0046800.001064975250
2012-08-1045300.0045300.0044500.0044850.001285737800
2012-08-0945150.0045450.0045150.0045250.00251130600
2012-08-0845900.0046350.0045100.0045150.00753417400
2012-08-0746700.0046700.0044500.0045050.0033014920650
2012-08-0647300.0047400.0046400.0046750.00924309900
2012-08-0347450.0047450.0046000.0046300.002039414850
2012-08-0247950.0048000.0046900.0047550.0035116654900
2012-08-0149700.0049700.0047500.0048800.0048123280700
2012-07-3150800.0050800.0049100.0050000.001336604900
2012-07-3051500.0051800.0050100.0050200.00824147600
2012-07-2751500.0051700.0050700.0051500.00271384600
2012-07-2650100.0051000.0049600.0050900.001075370600
2012-07-2552300.0052300.0050100.0050100.001387023000
2012-07-2451400.0052300.0050000.0052300.0021310861000
2012-07-2353500.0054000.0052300.0052300.001548196600
2012-07-2055800.0055800.0053500.0055000.00754085500
2012-07-1954100.0055500.0053500.0055000.001196504100
2012-07-1854200.0055000.0052500.0053700.0023412508000
2012-07-1758500.0058500.0054000.0054700.0074541470600
2012-07-1360100.0063400.0060100.0062400.0021613355900
2012-07-1260100.0060800.0060000.0060800.00663982600
2012-07-1160000.0060300.0059900.0060200.00402403800
2012-07-1060000.0060300.0059600.0060100.00402397000
2012-07-0961000.0061300.0059500.0059500.00915493000

   ※ 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。 

Twitter