[3022 東証1部] 山下医科器械 日足 時系列データ

[3022 東証1部] 山下医科器械 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181718.001723.001717.001718.0034005844100
2017-08-171720.001720.001706.001718.0020003429300
2017-08-161722.001722.001693.001719.0023003938100
2017-08-151719.001723.001719.001722.00500860400
2017-08-141708.001714.001701.001706.0027004613400
2017-08-101708.001722.001708.001721.0014002401300
2017-08-091719.001719.001710.001714.0013002227800
2017-08-081724.001724.001720.001720.0012002066500
2017-08-071721.001725.001710.001723.0032005500700
2017-08-041722.001722.001711.001719.0010001715600
2017-08-031711.001722.001708.001722.0023003941800
2017-08-021720.001720.001709.001718.0021003602700
2017-08-011730.001737.001716.001725.00810013938500
2017-07-311718.001730.001718.001722.0014002412300
2017-07-281720.001723.001716.001718.0026004471900
2017-07-271717.001720.001716.001720.0035006016100
2017-07-261716.001716.001707.001711.0011001881600
2017-07-251714.001716.001712.001716.0021003599100
2017-07-241709.001711.001706.001710.0027004613100
2017-07-211705.001714.001704.001714.0032005472700
2017-07-201714.001714.001707.001709.0031005304000
2017-07-191709.001713.001708.001708.0030005131600
2017-07-181705.001709.001704.001709.0028004778200
2017-07-141725.001725.001708.001710.00680011659600
2017-07-131730.001734.001715.001718.001220021028100
2017-07-121752.001771.001722.001731.001370023871500
2017-07-111772.001786.001762.001781.0040007126700
2017-07-101785.001790.001777.001789.0025004467500
2017-07-071772.001790.001772.001786.0024004284800
2017-07-061793.001793.001758.001790.0022003929400
2017-07-051790.001792.001750.001789.001120019978400
2017-07-041755.001790.001754.001790.002460043699800
2017-07-031739.001742.001720.001720.00580010025500
2017-06-301739.001741.001739.001740.006001044000
2017-06-291734.001739.001734.001739.008001389200
2017-06-281740.001741.001722.001734.0026004510100
2017-06-271735.001743.001735.001741.0019003307900
2017-06-261736.001742.001736.001736.009001564000
2017-06-231749.001749.001736.001736.0044007669100
2017-06-221732.001736.001732.001734.009001560400
2017-06-211738.001738.001730.001733.007001213400
2017-06-201732.001739.001730.001735.0016002776500
2017-06-191732.001736.001732.001732.0010001732500
2017-06-161730.001735.001729.001734.0017002941200
2017-06-151730.001738.001729.001729.0010001733900
2017-06-141725.001744.001723.001732.0048008335800
2017-06-131736.001736.001723.001723.0017002936400
2017-06-121721.001738.001721.001723.0022003810500
2017-06-091732.001732.001721.001721.0024004145400
2017-06-081721.001738.001721.001721.0020003456500
2017-06-071730.001730.001723.001728.0018003109200
2017-06-061744.001744.001716.001729.0019003278800
2017-06-051743.001743.001729.001734.0026004514100
2017-06-021754.001785.001623.001743.003270056688400
2017-06-011759.001760.001740.001742.00660011548300
2017-05-311734.001755.001722.001755.00870015143500
2017-05-301728.001736.001719.001733.00800013826100
2017-05-291693.001725.001693.001725.003280055958100
2017-05-261725.001745.001724.001724.005380092979200
2017-05-251745.001756.001729.001745.002600045377000
2017-05-241771.001772.001763.001763.001140020149900
2017-05-231783.001784.001772.001772.001120019912400
2017-05-221789.001789.001785.001786.001010018052400
2017-05-191784.001791.001784.001790.0029005189300
2017-05-181783.001791.001782.001790.00600010710400
2017-05-171794.001794.001790.001792.00600010755600
2017-05-161789.001791.001787.001791.0030005368100
2017-05-151790.001795.001789.001789.0036006447800
2017-05-121797.001798.001793.001797.0044007905200
2017-05-111798.001798.001795.001797.0033005930400
2017-05-101798.001799.001796.001799.0050008988200
2017-05-091795.001799.001795.001798.0036006467700
2017-05-081797.001799.001790.001799.00740013296300
2017-05-021790.001798.001780.001790.0050008955600
2017-05-011776.001789.001776.001789.0040007128500
2017-04-281776.001787.001776.001782.0038006768200
2017-04-271794.001794.001777.001777.0051009104500
2017-04-261771.001791.001771.001787.00820014615500
2017-04-251764.001769.001750.001769.0055009685900
2017-04-241766.001766.001751.001761.0045007923200
2017-04-211750.001750.001745.001747.0019003320300
2017-04-201749.001770.001749.001750.0039006851200
2017-04-191756.001765.001745.001745.0047008259400
2017-04-181734.001760.001731.001744.0045007831400
2017-04-171726.001736.001726.001732.0029005025100
2017-04-141734.001734.001729.001729.0023003982300
2017-04-131725.001735.001725.001734.0038006582900
2017-04-121742.001742.001730.001731.0053009174800
2017-04-111735.001742.001726.001742.0026004507000
2017-04-101729.001744.001725.001730.0038006590000
2017-04-071732.001739.001726.001726.0036006236200
2017-04-061745.001748.001725.001725.0055009534700
2017-04-051740.001742.001739.001741.0021003655400
2017-04-041741.001764.001734.001741.00800013977000
2017-04-031739.001739.001730.001733.0049008510200
2017-03-311730.001750.001725.001728.00850014710100
2017-03-301734.001759.001722.001722.001780030864900
2017-03-291731.001768.001710.001724.004990086242100
2017-03-281829.001840.001812.001840.0053009703200
2017-03-271833.001836.001810.001829.00720013175100
2017-03-241839.001839.001831.001834.0021003856200
2017-03-231838.001840.001832.001835.0012002204100
2017-03-221840.001840.001831.001833.0021003860100
2017-03-211842.001845.001840.001841.0020003684900
2017-03-171846.001846.001840.001840.0020003682400
2017-03-161848.001848.001838.001838.0010001842500
2017-03-151848.001848.001839.001840.0010001841900
2017-03-141850.001850.001841.001847.0018003322800
2017-03-131854.001854.001838.001848.0027004986500
2017-03-101855.001855.001845.001845.0043007963900
2017-03-091848.001851.001845.001845.0018003328500
2017-03-081849.001849.001844.001848.0019003508900
2017-03-071850.001851.001840.001841.0029005360100
2017-03-061836.001840.001828.001836.0025004589100
2017-03-031830.001833.001830.001833.0017003114000
2017-03-021829.001830.001820.001820.0018003286700
2017-03-011825.001829.001817.001820.0030005475000
2017-02-281820.001820.001806.001806.0018003259600
2017-02-271807.001819.001807.001809.0016002900500
2017-02-241816.001817.001802.001805.0027004885300
2017-02-231800.001802.001796.001799.0023004139500
2017-02-221798.001801.001795.001801.0014002517300
2017-02-211797.001798.001795.001798.0014002516000
2017-02-201800.001800.001795.001797.006001079000
2017-02-171784.001789.001784.001788.008001429400
2017-02-161800.001800.001775.001778.0024004300000
2017-02-151797.001800.001796.001800.0038006830200
2017-02-141793.001799.001793.001795.006001077200
2017-02-131780.001783.001773.001783.0012002133900
2017-02-101782.001782.001771.001772.0012002130300
2017-02-091780.001793.001762.001770.0027004793400
2017-02-081788.001788.001780.001780.0013002318500
2017-02-071790.001790.001787.001788.0011001967300
2017-02-061790.001795.001787.001787.009001609600
2017-02-031784.001785.001780.001782.006001069500
2017-02-021792.001792.001787.001787.0012002146000
2017-02-011805.001805.001790.001792.0010001795200
2017-01-311801.001801.001788.001788.0018003230500
2017-01-301800.001800.001792.001796.008001436700
2017-01-271825.001825.001790.001799.0011001983900
2017-01-261811.001820.001800.001805.0040007230800
2017-01-251818.001818.001793.001811.0019003438100
2017-01-241797.001801.001787.001792.0024004314200
2017-01-231785.001793.001785.001793.0019003398400
2017-01-201783.001786.001783.001785.009001606000
2017-01-191787.001790.001783.001783.009001608700
2017-01-181777.001778.001766.001777.0020003547800
2017-01-171772.001772.001765.001765.0024004244300
2017-01-161789.001789.001773.001780.0021003739500
2017-01-131776.001776.001768.001776.0011001952200
2017-01-121779.001779.001764.001776.0021003722100
2017-01-111748.001784.001748.001782.0045007940100
2017-01-101790.001790.001777.001788.0053009469900
2017-01-061776.001787.001767.001776.0037006587200
2017-01-051764.001774.001764.001769.0021003715900
2017-01-041742.001768.001742.001764.00650011415400
2016-12-301723.001738.001716.001737.0033005697400
2016-12-291724.001724.001718.001723.0021003616200
2016-12-281675.001746.001675.001724.00760012946800
2016-12-271743.001743.001734.001738.0041007123000
2016-12-261744.001744.001737.001738.0022003829900
2016-12-221745.001745.001738.001744.0019003311200
2016-12-211746.001746.001739.001743.0025004356000
2016-12-201726.001746.001726.001744.0023004000500
2016-12-191743.001743.001734.001734.0019003303000
2016-12-161745.001745.001734.001743.0017002958900
2016-12-151746.001746.001728.001733.0034005919700
2016-12-141739.001739.001717.001729.0023003966100
2016-12-131721.001730.001717.001729.0033005690900
2016-12-121720.001722.001712.001722.0019003263600
2016-12-091707.001722.001707.001721.0039006691700
2016-12-081716.001724.001716.001717.00730012552400
2016-12-071708.001713.001708.001710.0032005472700
2016-12-061695.001709.001693.001704.0057009704400
2016-12-051696.001698.001690.001695.0030005083100
2016-12-021700.001700.001692.001699.0038006440200
2016-12-011705.001708.001701.001701.0038006475800
2016-11-301699.001705.001699.001705.0036006129300
2016-11-291696.001705.001694.001699.0046007817400
2016-11-281690.001700.001690.001696.001450024532400
2016-11-251710.001710.001700.001700.003040051872100
2016-11-241709.001723.001705.001705.001030017650800
2016-11-221700.001709.001700.001708.0040006816200
2016-11-211704.001716.001704.001708.0043007349200
2016-11-181705.001706.001704.001704.0023003921600
2016-11-171710.001710.001703.001705.0010001706600
2016-11-161706.001708.001702.001708.0020003410900
2016-11-151712.001712.001706.001706.0034005809900
2016-11-141714.001714.001700.001702.0019003240600
2016-11-111694.001714.001694.001701.00610010367300
2016-11-101696.001713.001690.001708.0032005455500
2016-11-091715.001716.001667.001672.00800013499300
2016-11-081723.001723.001701.001709.0030005138600
2016-11-071720.001725.001709.001712.0034005827600
2016-11-041710.001720.001701.001702.0030005120600
2016-11-021735.001735.001715.001716.00650011198400
2016-11-011744.001744.001717.001732.0051008822300
2016-10-311704.001722.001704.001722.0043007375600
2016-10-281707.001709.001700.001704.0029004942200
2016-10-271707.001707.001693.001694.0050008494500
2016-10-261687.001694.001683.001691.0042007097100
2016-10-251686.001691.001681.001687.0029004891000
2016-10-241665.001682.001665.001682.0027004523200
2016-10-211677.001677.001664.001664.0026004341600
2016-10-201678.001678.001659.001660.0025004163900
2016-10-191690.001690.001651.001665.00630010498400
2016-10-181670.001688.001670.001680.0023003865600
2016-10-171679.001679.001666.001667.0052008691700
2016-10-141688.001695.001675.001680.00950016012500
2016-10-131706.001729.001706.001728.0013002226000
2016-10-121709.001726.001709.001721.0015002575200
2016-10-111728.001728.001719.001722.0025004314000
2016-10-071728.001728.001714.001721.0016002753200
2016-10-061734.001735.001725.001728.0019003283700
2016-10-051727.001739.001727.001734.0020003471800
2016-10-041741.001741.001726.001727.0023003982300
2016-10-031755.001763.001719.001723.0049008540600
2016-09-301757.001770.001757.001763.0028004930900
2016-09-291760.001760.001750.001757.0012002105600
2016-09-281750.001765.001745.001765.0024004205800
2016-09-271750.001750.001720.001742.0023004006700
2016-09-261752.001752.001746.001750.0020003499400
2016-09-231730.001755.001730.001740.0043007509800
2016-09-211693.001722.001693.001722.0014002396800
2016-09-201720.001721.001714.001714.006001030300
2016-09-161707.001717.001700.001717.009001539500
2016-09-151704.001723.001696.001697.008001365700
2016-09-141705.001710.001694.001694.0010001703100
2016-09-131716.001716.001701.001716.008001367800
2016-09-121703.001716.001703.001716.0025004277500
2016-09-091740.001745.001740.001740.0038006617600
2016-09-081738.001738.001729.001737.0013002254200
2016-09-071713.001730.001713.001722.0032005501700
2016-09-061700.001713.001700.001713.0014002384900
2016-09-051700.001700.001691.001695.008001355800
2016-09-021696.001697.001694.001696.008001356800
2016-09-011695.001696.001689.001696.0010001694500
2016-08-311664.001686.001664.001686.0019003178000
2016-08-301667.001681.001656.001681.0035005859100
2016-08-291660.001669.001653.001669.007001164400
2016-08-261669.001669.001628.001647.0017002809100
2016-08-251668.001669.001661.001663.0012001999200
2016-08-241634.001658.001634.001658.009001486000
2016-08-231639.001639.001620.001634.0012001956400
2016-08-221662.001662.001649.001655.0026004300800
2016-08-191658.001667.001647.001667.0011001829300
2016-08-181652.001676.001647.001673.0022003658500
2016-08-171676.001676.001632.001652.0012001981900
2016-08-161676.001676.001648.001657.0023003812000
2016-08-151676.001676.001653.001670.0011001831000

   ※ 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