[3027 JQスタンダード] レデイ薬局 日足 時系列データ

[3027 JQスタンダード] レデイ薬局 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12464.00464.00460.00464.0078003611700
2013-07-11463.00464.00461.00464.0026001203400
2013-07-10457.00461.00456.00459.0027001238300
2013-07-09465.00465.00448.00457.0053002407000
2013-07-08478.00478.00455.00465.0096004485200
2013-07-05478.00478.00473.00478.001000476300
2013-07-04481.00481.00470.00478.0077003637500
2013-07-03476.00490.00470.00489.00109005212600
2013-07-02492.00492.00452.00468.004590021794300
2013-07-01415.00445.00415.00442.0069003012800
2013-06-28403.00419.00403.00410.001500614600
2013-06-27415.00415.00410.00410.001400575500
2013-06-26416.00423.00415.00415.00700291800
2013-06-25434.00434.00415.00415.0038001643700
2013-06-24420.00420.00410.00415.001300538800
2013-06-21420.00422.00414.00422.001700712100
2013-06-20415.00420.00415.00420.001000418000
2013-06-19417.00417.00417.00417.0010041700
2013-06-18421.00421.00412.00412.0024001005700
2013-06-17420.00430.00407.00429.001600671500
2013-06-14430.00430.00420.00421.00155006646200
2013-06-13418.00420.00413.00416.0025001043400
2013-06-12400.00418.00400.00418.002400974200
2013-06-11417.00417.00408.00408.001100454600
2013-06-10400.00410.00400.00410.0058002338600
2013-06-07398.00400.00362.00388.00110004240800
2013-06-06439.00439.00403.00424.0081003402300
2013-06-05440.00458.00436.00440.0029001290600
2013-06-04432.00453.00421.00440.0082003545800
2013-06-03445.00455.00442.00442.0083003723500
2013-05-31454.00455.00452.00453.0049002216300
2013-05-30461.00461.00452.00454.0036001645400
2013-05-29461.00467.00461.00462.001200556200
2013-05-28460.00460.00450.00460.0067003055800
2013-05-27446.00459.00445.00456.0034001519400
2013-05-24447.00458.00446.00455.0064002893700
2013-05-23489.00489.00428.00449.002590011811900
2013-05-22487.00498.00478.00493.0049002382300
2013-05-21499.00499.00490.00490.0040001971400
2013-05-20500.00501.00493.00495.0035001742500
2013-05-17493.00493.00480.00486.0029001413200
2013-05-16513.00513.00470.00480.00114005629500
2013-05-15517.00525.00512.00512.002080010765500
2013-05-14495.00510.00494.00510.004060020283100
2013-05-13476.00494.00476.00489.00181008763100
2013-05-10475.00476.00471.00475.0078003701200
2013-05-09469.00473.00468.00473.00128006019800
2013-05-08470.00473.00468.00468.0066003098300
2013-05-07470.00475.00470.00470.0044002069000
2013-05-02476.00476.00460.00470.0042001972500
2013-05-01477.00478.00450.00466.00172007885600
2013-04-30474.00479.00470.00470.0077003640700
2013-04-26476.00477.00470.00470.0073003456600
2013-04-25478.00483.00473.00480.0087004150900
2013-04-24485.00485.00480.00483.0033001595200
2013-04-23478.00480.00477.00479.0049002341700
2013-04-22474.00478.00473.00478.00142006754200
2013-04-19471.00475.00471.00472.0058002747100
2013-04-18475.00475.00471.00471.0046002177700
2013-04-17479.00479.00466.00471.0051002407600
2013-04-16475.00485.00451.00472.00202009564200
2013-04-15479.00483.00471.00483.00200009576500
2013-04-12470.00472.00467.00471.0074003477300
2013-04-11459.00473.00459.00470.0071003301500
2013-04-10470.00470.00460.00463.0090004197900
2013-04-09461.00472.00453.00472.00152007054900
2013-04-08456.00459.00453.00459.0066003016700
2013-04-05457.00462.00454.00456.0041001875800
2013-04-04465.00465.00457.00457.00600276700
2013-04-03454.00462.00454.00462.0026001192800
2013-04-02455.00460.00450.00460.0054002453400
2013-04-01467.00468.00463.00463.0032001490300
2013-03-29462.00467.00455.00465.0035001620600
2013-03-28465.00470.00451.00463.0050002290300
2013-03-27465.00469.00462.00469.00105004874900
2013-03-26470.00470.00465.00466.002100983100
2013-03-25463.00472.00463.00472.0069003206600
2013-03-22470.00473.00465.00465.0078003650000
2013-03-21474.00476.00469.00473.0035001652500
2013-03-19468.00474.00466.00474.0055002575200
2013-03-18470.00473.00466.00470.0076003559800
2013-03-15488.00488.00466.00470.00168008025700
2013-03-14480.00480.00474.00480.0059002821700
2013-03-13467.00475.00467.00472.0075003523500
2013-03-12480.00480.00466.00466.00166007870700
2013-03-11485.00488.00483.00485.0095004619100
2013-03-08478.00484.00475.00481.0061002917200
2013-03-07475.00488.00474.00474.00152007255200
2013-03-06477.00477.00472.00475.0074003505700
2013-03-05479.00479.00471.00471.0096004547800
2013-03-04485.00485.00471.00479.00106005089000
2013-03-01495.00496.00462.00482.002500011979600
2013-02-28519.00520.00490.00499.00179008928700
2013-02-27537.00547.00515.00520.001920010139900
2013-02-26490.00534.00481.00526.005660028477000
2013-02-25282100.00285900.00282100.00285900.006518496200
2013-02-22278400.00279000.00275000.00279000.00349426600
2013-02-21273500.00277000.00273100.00275800.00287687300
2013-02-20270000.00276000.00270000.00273100.004412019000
2013-02-19267500.00272000.00267500.00271000.00143784600
2013-02-18266200.00270900.00266200.00270000.00328600500
2013-02-15267300.00270900.00260000.00270900.005213874700
2013-02-14273900.00274000.00265300.00274000.006818414700
2013-02-13269500.00273800.00265000.00273800.005715354800
2013-02-12272000.00272000.00255000.00262500.005013223800
2013-02-08271000.00271000.00269700.00270000.00287569700
2013-02-07273700.00273900.00270500.00271000.00318454900
2013-02-06265100.00274000.00265100.00269700.005915875600
2013-02-05261000.00265000.00261000.00264000.00369455900
2013-02-04267300.00267300.00258000.00261000.005614656600
2013-02-01252100.00264700.00252100.00255500.006917794400
2013-01-31237000.00252500.00235000.00251000.005112357200
2013-01-30239500.00239500.00231000.00235000.005913912000
2013-01-29243300.00245000.00240100.00243000.005312813300
2013-01-28240000.00250000.00240000.00247100.0010224765300
2013-01-25254000.00256000.00252000.00255000.005714486300
2013-01-24255500.00256800.00251000.00254000.004110399000
2013-01-23253500.00265000.00253500.00256100.008321494700
2013-01-22270000.00270000.00254000.00259800.0014036276800
2013-01-21295000.00307000.00265400.00272900.0020256360700
2013-01-18319000.00319000.00290000.00306500.00427132974300
2013-01-17268800.00268800.00268800.00268800.00215644800
2013-01-16218800.00218800.00218800.00218800.00327001600
2013-01-15183000.00183000.00178800.00178800.00234183300
2013-01-11182100.00183000.00178100.00183000.0091632300
2013-01-10180000.00183900.00180000.00180300.0081446400
2013-01-09177000.00178900.00177000.00178900.005890700
2013-01-08180000.00180000.00177200.00177200.0091607800
2013-01-07179900.00180000.00176300.00180000.00122147900
2013-01-04177800.00177800.00177500.00177700.005888400
2012-12-28170200.00177600.00170200.00171100.0071200400
2012-12-27174000.00174000.00174000.00174000.002348000
2012-12-26177900.00178000.00177900.00178000.002355900
2012-12-25178000.00178000.00178000.00178000.0061068000
2012-12-21173100.00173500.00173100.00173500.002346600
2012-12-2000
2012-12-19167700.00171000.00167400.00171000.0061012200
2012-12-18175000.00175000.00171700.00171700.004693900
2012-12-17180000.00180000.00175000.00175000.002355000
2012-12-14182800.00182800.00179000.00179000.00274928500
2012-12-13170000.00178800.00170000.00178800.00132268800
2012-12-12169000.00169000.00168000.00169000.0061013000
2012-12-11169000.00169000.00169000.00169000.001169000
2012-12-10165000.00169000.00165000.00169000.0081329000
2012-12-07163100.00164000.00163100.00164000.003490200
2012-12-06160100.00162500.00160100.00162500.005804800
2012-12-05161000.00162000.00161000.00162000.002323000
2012-12-04160000.00161000.00160000.00161000.00101601000
2012-12-03160000.00160000.00160000.00160000.001160000
2012-11-30158800.00158800.00158800.00158800.001158800
2012-11-29158800.00158800.00158800.00158800.001158800
2012-11-2800
2012-11-27158400.00158400.00158400.00158400.001158400
2012-11-26160000.00160000.00160000.00160000.006960000
2012-11-22158300.00159900.00158300.00159900.003476600
2012-11-21158300.00158300.00158300.00158300.002316600
2012-11-20159900.00159900.00158300.00158300.0071112900
2012-11-1900
2012-11-1600
2012-11-15159900.00159900.00159900.00159900.00142238600
2012-11-14159000.00159900.00159000.00159900.0071113900
2012-11-13158000.00159000.00158000.00159000.002317000
2012-11-12157600.00157600.00157600.00157600.001157600
2012-11-09157600.00157600.00157600.00157600.001157600
2012-11-08158000.00158000.00158000.00158000.001158000
2012-11-07157000.00157000.00157000.00157000.001157000
2012-11-06156800.00156800.00156800.00156800.001156800
2012-11-05156400.00156400.00156400.00156400.001156400
2012-11-02156000.00156400.00156000.00156400.006936400
2012-11-01155500.00155500.00155000.00155000.002310500
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26155000.00155000.00155000.00155000.001155000
2012-10-25157500.00157500.00157500.00157500.004630000
2012-10-2400
2012-10-2300
2012-10-22152800.00152800.00152800.00152800.001152800
2012-10-19154000.00154000.00154000.00154000.001154000
2012-10-18156000.00156000.00154000.00154000.002310000
2012-10-17153000.00153000.00152500.00152600.0081220900
2012-10-1600
2012-10-15155000.00155000.00153400.00153600.00203097000
2012-10-12158500.00159000.00157500.00159000.00101583000
2012-10-11157700.00157700.00157700.00157700.001157700
2012-10-10153300.00153300.00153300.00153300.006919800
2012-10-0900
2012-10-05152600.00153000.00152600.00153000.006916400
2012-10-04151000.00152200.00151000.00152200.002303200
2012-10-03151300.00151300.00151000.00151000.003453500
2012-10-02152800.00152800.00152800.00152800.004611200
2012-10-01151700.00151700.00150800.00150800.006907700
2012-09-2800
2012-09-2700
2012-09-26151000.00151700.00151000.00151700.002302700
2012-09-25154900.00154900.00150500.00151700.00152282000
2012-09-24154900.00154900.00154900.00154900.001154900
2012-09-21153000.00153000.00153000.00153000.001153000
2012-09-20153000.00153000.00153000.00153000.002306000
2012-09-19153400.00153400.00152300.00152300.0071070100
2012-09-18153500.00153500.00152300.00152300.005764700
2012-09-14161500.00161500.00161500.00161500.00152422500
2012-09-13153900.00154000.00153900.00154000.00152309700
2012-09-1200
2012-09-1100
2012-09-10152700.00152700.00152700.00152700.002305400
2012-09-07151700.00151700.00151700.00151700.005758500
2012-09-06151800.00153900.00151800.00153900.002305700
2012-09-0500
2012-09-04153100.00153100.00152000.00152000.0081219300
2012-09-03153900.00153900.00153000.00153000.002306900
2012-08-31151100.00153600.00151100.00153600.0071062600
2012-08-30154000.00154000.00154000.00154000.001154000
2012-08-2900
2012-08-28155000.00155000.00155000.00155000.001155000
2012-08-27154700.00155500.00154700.00155500.005774300
2012-08-24155800.00155800.00154500.00154500.006928300
2012-08-23155300.00157000.00155300.00157000.004624100
2012-08-22155000.00155000.00155000.00155000.002310000
2012-08-21157300.00157300.00157200.00157200.002314500
2012-08-20164900.00164900.00157500.00157500.00101594200
2012-08-17159200.00159200.00159200.00159200.001159200
2012-08-1600
2012-08-15163000.00163000.00163000.00163000.00152445000
2012-08-14160000.00161000.00160000.00161000.003482000
2012-08-13160000.00160000.00157500.00157500.0071108200
2012-08-10156200.00157300.00156200.00157300.002313500
2012-08-09156000.00156000.00156000.00156000.001156000
2012-08-08157000.00158000.00157000.00158000.006944800
2012-08-07155000.00155000.00155000.00155000.001155000
2012-08-0600
2012-08-03157700.00157700.00157700.00157700.001157700
2012-08-02157800.00157800.00157800.00157800.003473400
2012-08-0100
2012-07-31153800.00153800.00153800.00153800.002307600
2012-07-3000
2012-07-27158000.00158000.00158000.00158000.001158000
2012-07-2600
2012-07-25159500.00159500.00159500.00159500.005797500
2012-07-24156000.00158000.00156000.00158000.002314000
2012-07-23156500.00156500.00155000.00155000.002311500
2012-07-2000
2012-07-1900
2012-07-18160000.00160000.00157000.00158000.003475000
2012-07-1700
2012-07-13163700.00163700.00158000.00158000.00193098200
2012-07-12157700.00159800.00157100.00159800.0071108600
2012-07-11155000.00155000.00155000.00155000.001155000
2012-07-10155000.00157700.00153700.00157700.005775400
2012-07-09155000.00155000.00155000.00155000.002310000

   ※ 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