[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 
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
2016-08-121677.001677.001670.001672.0011001839500
2016-08-101676.001676.001663.001664.0010001670000
2016-08-091661.001661.001656.001660.009001492100
2016-08-081658.001665.001658.001661.0031005150000
2016-08-051670.001670.001651.001657.0015002481900
2016-08-041661.001667.001649.001667.0011001825600
2016-08-031672.001672.001661.001661.0011001833600
2016-08-021674.001674.001667.001672.0026004350000
2016-08-011643.001661.001641.001660.0029004786900
2016-07-291635.001640.001620.001640.0018002940100
2016-07-281650.001650.001602.001622.0047007625500
2016-07-271645.001645.001630.001639.0025004086700
2016-07-261621.001633.001620.001633.0012001951400
2016-07-251637.001637.001624.001625.0026004240900
2016-07-221607.001620.001600.001620.0030004821300
2016-07-211617.001617.001600.001601.0037005941000
2016-07-201608.001623.001608.001617.0021003398000
2016-07-191610.001616.001610.001612.0013002098300
2016-07-151685.001685.001609.001611.0051008452900
2016-07-141606.001630.001605.001605.0017002743800
2016-07-131600.001611.001589.001590.00690011012300
2016-07-121615.001630.001588.001597.001160018630600
2016-07-111693.001693.001624.001655.0039006502100
2016-07-081638.001649.001622.001623.0011001790100
2016-07-071624.001655.001624.001638.008001307600
2016-07-061636.001654.001619.001631.0029004738100
2016-07-051650.001650.001631.001649.0018002952500
2016-07-041647.001648.001631.001641.0021003441000
2016-07-011633.001643.001628.001643.0016002618400
2016-06-301626.001629.001615.001616.0034005524300
2016-06-291650.001650.001620.001626.0013002117100
2016-06-281642.001650.001630.001634.0034005581700
2016-06-271650.001650.001603.001632.0057009344000
2016-06-241643.001643.001580.001587.00630010090000
2016-06-231625.001627.001616.001627.0013002109600
2016-06-221612.001624.001612.001624.0014002264600
2016-06-211630.001630.001614.001626.0028004549400
2016-06-201618.001679.001613.001620.0018002936800
2016-06-171586.001607.001586.001601.0013002077900
2016-06-161634.001642.001588.001597.00830013344900
2016-06-151650.001680.001640.001646.0034005638600
2016-06-141658.001666.001626.001654.0057009395900
2016-06-131682.001694.001656.001658.00690011552500
2016-06-101740.001740.001700.001722.00840014471500
2016-06-091731.001731.001714.001716.0012002064200
2016-06-081701.001728.001700.001728.0035005989100
2016-06-071722.001722.001708.001708.0026004455100
2016-06-061730.001730.001714.001720.0019003274600
2016-06-031749.001749.001722.001731.0038006581900
2016-06-021748.001748.001728.001732.0021003653800
2016-06-011753.001753.001716.001751.0039006798100
2016-05-311745.001765.001723.001744.00660011478900
2016-05-301735.001752.001731.001745.00920016020400
2016-05-271751.001799.001735.001735.004120072730800
2016-05-261854.001861.001835.001835.0067800125382600
2016-05-251873.001882.001873.001873.002020037860700
2016-05-241885.001885.001857.001880.001530028694000
2016-05-231890.001893.001882.001888.00950017940100
2016-05-201888.001897.001878.001896.00860016249100
2016-05-191885.001890.001883.001888.00570010750500
2016-05-181888.001893.001888.001891.0022004158900
2016-05-171898.001898.001885.001893.00640012115500
2016-05-161881.001899.001877.001886.00860016218400
2016-05-131892.001894.001881.001881.00770014520800
2016-05-121893.001895.001883.001892.00710013401900
2016-05-111886.001893.001882.001885.00680012826700
2016-05-101884.001890.001878.001887.00560010563200
2016-05-091877.001890.001875.001880.00810015239400
2016-05-061875.001884.001872.001881.00580010889800
2016-05-021873.001883.001871.001878.0053009942500
2016-04-281886.001890.001873.001883.00760014311800
2016-04-271890.001893.001883.001886.00640012078000
2016-04-261880.001904.001870.001875.00880016572200
2016-04-251898.001903.001876.001880.00840015881900
2016-04-221860.001878.001857.001878.0047008787400
2016-04-211838.001855.001833.001855.00690012725400
2016-04-201817.001830.001817.001829.0016002923400
2016-04-191824.001830.001818.001825.0035006381200
2016-04-181798.001823.001798.001808.0035006331600
2016-04-151813.001830.001806.001817.00600010907000
2016-04-141782.001800.001782.001800.0032005741000
2016-04-131787.001791.001780.001782.0024004280100
2016-04-121781.001790.001761.001784.0024004275400
2016-04-111788.001800.001781.001789.0014002510800
2016-04-081762.001809.001762.001788.0027004811500
2016-04-071773.001801.001773.001787.0027004844100
2016-04-061782.001823.001770.001790.0031005566700
2016-04-051836.001836.001780.001782.0036006482000
2016-04-041785.001836.001785.001836.0042007614400
2016-04-011847.001847.001780.001784.00760013706400
2016-03-311837.001850.001818.001823.00770014121200
2016-03-301816.001830.001812.001818.00600010926200
2016-03-291800.001810.001795.001808.0045008106300
2016-03-281812.001828.001788.001789.00670012100800
2016-03-251780.001782.001768.001772.0032005681100
2016-03-241770.001773.001770.001773.0015002657000
2016-03-231775.001778.001771.001775.0015002662700
2016-03-221758.001774.001758.001772.0015002648300
2016-03-181759.001759.001748.001754.0014002453900
2016-03-171759.001768.001756.001759.0026004581300
2016-03-161744.001745.001742.001743.0019003313900
2016-03-151720.001745.001715.001727.0028004852600
2016-03-141690.001710.001690.001705.0025004252800
2016-03-111673.001683.001652.001683.0044007365100
2016-03-101651.001664.001651.001664.0013002154400
2016-03-091672.001673.001655.001655.0012001998900
2016-03-081668.001678.001667.001670.0014002340500
2016-03-071664.001680.001660.001668.0020003337400
2016-03-041651.001659.001645.001653.0016002641000
2016-03-031641.001641.001639.001640.00500820200
2016-03-021628.001651.001590.001642.0020003248000
2016-03-011637.001637.001611.001611.0011001791900
2016-02-291622.001646.001621.001625.0025004069900
2016-02-261630.001634.001605.001605.0020003246600
2016-02-251630.001630.001590.001620.0018002909200
2016-02-241602.001629.001587.001595.0016002572700
2016-02-231609.001609.001593.001598.008001281500
2016-02-221599.001600.001582.001593.0016002546300
2016-02-191628.001628.001583.001583.0029004694100
2016-02-181628.001638.001628.001628.0028004561100
2016-02-171573.001598.001573.001585.0020003156600
2016-02-161560.001560.001526.001532.0020003085400
2016-02-151517.001559.001517.001545.0041006268200
2016-02-121518.001518.001481.001494.0038005727600
2016-02-101636.001636.001616.001616.0035005664800
2016-02-091667.001667.001617.001646.0025004067400
2016-02-081651.001667.001651.001667.0013002155500
2016-02-051632.001667.001617.001667.007001142500
2016-02-041616.001616.001616.001616.00100161600
2016-02-031664.001664.001631.001640.0019003138800
2016-02-021661.001668.001661.001664.0014002329700
2016-02-011655.001680.001655.001678.0011001834700
2016-01-291616.001629.001616.001629.0011001785800
2016-01-281637.001637.001615.001615.0010001623300
2016-01-271601.001637.001601.001637.0015002427800
2016-01-261612.001612.001585.001585.0020003186700
2016-01-251613.001639.001580.001614.0025004049400
2016-01-221584.001613.001561.001613.00670010588500
2016-01-211590.001594.001569.001569.0035005555900
2016-01-201628.001635.001594.001594.0027004341300
2016-01-191621.001621.001600.001612.008001285200
2016-01-181601.001630.001600.001604.0034005465100
2016-01-151678.001682.001657.001660.0014002334300
2016-01-141653.001693.001652.001661.0021003490500
2016-01-131699.001709.001659.001670.0057009594800
2016-01-121687.001700.001578.001588.001000016197100
2016-01-081700.001710.001696.001705.0020003405900
2016-01-071706.001716.001701.001712.0031005295200
2016-01-061737.001740.001681.001706.0033005639100
2016-01-051733.001743.001733.001735.0025004344200
2016-01-041767.001785.001736.001736.0045007903200
2015-12-301795.001795.001770.001783.0034006048900
2015-12-291788.001790.001761.001789.0031005526700
2015-12-281767.001790.001760.001788.0018003191600
2015-12-251763.001763.001725.001749.0032005592400
2015-12-241780.001794.001749.001763.00650011533500
2015-12-221798.001798.001786.001786.0015002691400
2015-12-211796.001799.001785.001798.0025004483700
2015-12-181781.001797.001781.001796.0017003043400
2015-12-171772.001798.001772.001797.0029005188300
2015-12-161769.001780.001769.001776.0022003905200
2015-12-151776.001780.001771.001771.0032005687300
2015-12-141785.001792.001768.001775.0028004976100
2015-12-111769.001787.001769.001786.0038006738400
2015-12-101771.001788.001771.001773.0027004805000
2015-12-091785.001799.001778.001784.0035006257400
2015-12-081797.001798.001782.001785.0020003579900
2015-12-071790.001797.001782.001784.0040007166000
2015-12-041782.001808.001771.001790.00820014646400
2015-12-031796.001802.001796.001798.0019003416100

   ※ 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