[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 
2015-09-30996.00997.00996.00997.0031003087700
2015-09-29996.00996.00996.00996.0076007569600
2015-09-28995.00995.00995.00995.0043004278500
2015-09-25992.00993.00992.00992.0020001984200
2015-09-24995.00996.00995.00996.0046004577100
2015-09-18993.00994.00993.00993.0057005660200
2015-09-17995.00995.00995.00995.0034003383000
2015-09-16995.00995.00995.00995.0033003283500
2015-09-15995.00996.00995.00995.0061006069700
2015-09-14995.00996.00995.00996.00200199100
2015-09-11995.00995.00995.00995.0010099500
2015-09-10994.00994.00994.00994.00600596400
2015-09-09994.00994.00994.00994.00800795200
2015-09-08995.00995.00994.00994.00700695900
2015-09-07995.00995.00995.00995.0010099500
2015-09-04995.00995.00994.00995.00800795400
2015-09-03994.00996.00992.00994.0028002781900
2015-09-02996.00996.00996.00996.0010099600
2015-09-01994.00995.00994.00995.00500497400
2015-08-31994.00995.00994.00994.00600596700
2015-08-28994.00994.00993.00993.00300298100
2015-08-27994.00995.00993.00993.00400397500
2015-08-26993.00994.00993.00993.0014001390500
2015-08-25993.00994.00993.00994.0033003277200
2015-08-24993.00993.00993.00993.00600595800
2015-08-21984.00993.00984.00993.0019001877700
2015-08-20994.00995.00994.00994.0012001193600
2015-08-19994.00995.00994.00995.00600596600
2015-08-18995.00995.00993.00993.0068006753000
2015-08-17994.00994.00993.00993.00400397500
2015-08-14993.00993.00991.00991.0016001587500
2015-08-13994.00994.00994.00994.00300298200
2015-08-12994.00995.00994.00994.0015001491100
2015-08-11995.00995.00995.00995.0015001492500
2015-08-10994.00996.00994.00995.0043004278300
2015-08-07994.00994.00994.00994.0017001689800
2015-08-06994.00994.00994.00994.00200198800
2015-08-05995.00995.00995.00995.0010099500
2015-08-04994.00995.00994.00995.00800795600
2015-08-03994.00995.00994.00994.00500497200
2015-07-31994.00995.00994.00994.00600596600
2015-07-30994.00995.00994.00995.00900894700
2015-07-29995.00995.00994.00994.0019001888700
2015-07-28993.00995.00993.00995.0062006158100
2015-07-27993.00995.00993.00993.0018001787600
2015-07-24995.00996.00993.00993.0017001689900
2015-07-2300
2015-07-22992.00995.00992.00995.0063006257800
2015-07-21998.00998.00992.00995.0031003079900
2015-07-17998.00998.00998.00998.0010099800
2015-07-16998.00998.00997.00998.0015001496700
2015-07-15991.00998.00991.00998.0032003190200
2015-07-14992.00998.00992.00998.0042004186700
2015-07-13993.00994.00992.00992.001330013200400
2015-07-10993.00994.00993.00993.001080010725700
2015-07-09993.00996.00993.00996.0030002984000
2015-07-08999.001000.00998.001000.0077007692300
2015-07-07999.001000.00998.00999.0064006392700
2015-07-06999.001000.00999.00999.0074007393100
2015-07-03999.001000.00999.00999.0049004895200
2015-07-02999.001000.00999.00999.004090040859400
2015-07-01999.00999.00998.00999.0014001398200
2015-06-30999.001000.00999.00999.0047004695400
2015-06-29999.001000.00999.001000.0039003897800
2015-06-26999.001000.00999.001000.0047004695500
2015-06-25999.001000.00999.001000.0030002997600
2015-06-24999.00999.00998.00999.005400053943500
2015-06-23998.00998.00998.00998.0039003892200
2015-06-22998.00999.00998.00999.002790027868000
2015-06-19998.00999.00998.00998.002080020766000
2015-06-18998.00999.00998.00998.0070006986100
2015-06-17998.00999.00998.00998.0059005889300
2015-06-16998.00998.00997.00998.0071007085200
2015-06-15997.00999.00997.00999.004400043912000
2015-06-12997.00998.00997.00997.0067006680000
2015-06-11997.00997.00997.00997.001480014755600
2015-06-10997.00997.00997.00997.001020010169400
2015-06-09997.00997.00997.00997.001020010169400
2015-06-08997.00997.00997.00997.0032003190400
2015-06-05997.00998.00997.00998.002990029815300
2015-06-04997.00997.00997.00997.0082008175400
2015-06-03997.00997.00997.00997.0095009471500
2015-06-02997.00998.00997.00997.0099009872400
2015-06-01997.00997.00996.00996.001140011357000
2015-05-29997.00997.00996.00997.0017001693600
2015-05-28997.00997.00997.00997.0069006879300
2015-05-27997.00997.00996.00997.0098009761300
2015-05-26997.00997.00996.00997.0027002690800
2015-05-25996.00998.00996.00998.002460024526600
2015-05-22996.00997.00996.00996.001290012848800
2015-05-21997.00997.00996.00997.002590025818900
2015-05-20996.00997.00996.00997.0021002091700
2015-05-19997.00997.00996.00997.001740017347700
2015-05-18997.00997.00996.00996.002040020338100
2015-05-15997.00997.00996.00996.002460024517500
2015-05-14997.00997.00996.00996.005740057188100
2015-05-13996.00997.00996.00996.0056005577700
2015-05-12997.00997.00996.00996.003340033280400
2015-05-11996.00997.00996.00996.0099009861400
2015-05-08996.00996.00996.00996.001670016633200
2015-05-07997.00997.00996.00996.002200021928000
2015-05-01996.00997.00996.00996.002480024701100
2015-04-30996.00997.00996.00996.001170011653900
2015-04-28997.00997.00996.00996.002080020726300
2015-04-27996.00997.00996.00996.009690096516000
2015-04-24995.00996.00995.00995.00102000101490100
2015-04-23995.00996.00995.00995.003850038308500
2015-04-22995.00997.00994.00994.00112100111549800
2015-04-21995.00996.00994.00995.00132500131819400
2015-04-20995.00995.00994.00994.00107300106684700
2015-04-17997.00998.00994.00994.00463900461870200
2015-04-16926.00926.00926.00926.001330012315800
2015-04-15776.00776.00776.00776.0069005354400
2015-04-14676.00676.00676.00676.0050003380000
2015-04-13573.00578.00565.00576.0079004518700
2015-04-10567.00571.00566.00570.0019001078100
2015-04-09567.00571.00565.00571.0033001867900
2015-04-08570.00570.00567.00569.00700398200
2015-04-07565.00567.00561.00567.001200676000
2015-04-06576.00576.00565.00565.001500856200
2015-04-03567.00567.00565.00565.001100622100
2015-04-02574.00574.00574.00574.0021001205400
2015-04-01570.00570.00565.00565.001700964100
2015-03-31571.00573.00571.00571.001000572200
2015-03-30573.00585.00573.00573.0036002076600
2015-03-27560.00569.00560.00569.00800449800
2015-03-26567.00567.00561.00561.0030001692500
2015-03-25573.00573.00567.00568.0023001315700
2015-03-24567.00569.00563.00565.001500848500
2015-03-23570.00570.00565.00565.00300170400
2015-03-20560.00567.00560.00566.001100618800
2015-03-19561.00570.00561.00561.0023001292700
2015-03-18566.00574.00562.00562.0026001473800
2015-03-17570.00570.00568.00569.00900512000
2015-03-16574.00574.00565.00565.001700962400
2015-03-13582.00582.00564.00565.0069003991000
2015-03-12574.00574.00570.00571.001000572400
2015-03-11556.00560.00556.00560.00900502200
2015-03-10560.00565.00551.00555.0023001276100
2015-03-09567.00567.00541.00560.0062003484400
2015-03-06573.00573.00568.00571.0047002681500
2015-03-05578.00578.00572.00573.0083004782000
2015-03-04579.00580.00578.00578.0037002140900
2015-03-03580.00580.00578.00580.0047002723300
2015-03-02578.00579.00577.00578.0026001502400
2015-02-27576.00582.00576.00578.0051002949900
2015-02-26577.00578.00575.00578.0096005532900
2015-02-25570.00579.00567.00578.00149008536400
2015-02-24593.00595.00591.00595.00126007473100
2015-02-23590.00598.00589.00591.00120007118700
2015-02-20592.00594.00587.00589.0096005657300
2015-02-19593.00594.00584.00592.0062003662000
2015-02-18591.00593.00590.00593.0043002541300
2015-02-17587.00590.00587.00589.0046002706700
2015-02-16585.00585.00581.00585.00114006641000
2015-02-13583.00587.00583.00585.00113006593900
2015-02-12589.00590.00585.00587.0059003468700
2015-02-10589.00594.00586.00589.0043002533000
2015-02-09592.00592.00585.00589.0054003183800
2015-02-06596.00598.00593.00593.0027001606300
2015-02-05584.00598.00584.00595.0036002130600
2015-02-04585.00606.00580.00583.001910011347600
2015-02-03582.00585.00580.00585.0063003670100
2015-02-02579.00580.00577.00580.0030001735400
2015-01-30580.00582.00580.00580.0031001800200
2015-01-29577.00579.00574.00579.0040002306900
2015-01-28568.00575.00568.00574.0040002289300
2015-01-27567.00575.00567.00575.0074004218200
2015-01-26569.00569.00566.00568.0042002384300
2015-01-23568.00570.00568.00569.0026001478800
2015-01-22569.00569.00567.00568.0028001589200
2015-01-21567.00569.00566.00569.0040002268500
2015-01-20567.00568.00564.00568.0028001585400
2015-01-19570.00570.00566.00566.0023001304600
2015-01-16569.00570.00565.00569.0050002840100
2015-01-15572.00572.00570.00570.0050002858400
2015-01-14575.00575.00569.00570.00100005705600
2015-01-13576.00576.00573.00573.0086004934100
2015-01-09582.00585.00570.00582.0080004616700
2015-01-08585.00585.00575.00585.00100005816600
2015-01-07571.00587.00571.00585.0096005540200
2015-01-06579.00579.00570.00571.00106006081700
2015-01-05583.00584.00575.00582.0044002551200
2014-12-30574.00582.00573.00582.0051002942200
2014-12-29574.00575.00572.00573.0026001491300
2014-12-26574.00574.00571.00573.001100630100
2014-12-25572.00573.00570.00571.0047002687000
2014-12-24561.00579.00561.00572.0096005456300
2014-12-22550.00560.00550.00559.0054002996800
2014-12-19540.00549.00540.00548.0044002394300
2014-12-18539.00540.00538.00539.0037001994700
2014-12-17540.00540.00537.00537.001800968400
2014-12-16548.00548.00540.00540.0048002606600
2014-12-15547.00555.00546.00546.00119006517000
2014-12-12549.00557.00547.00556.0056003090000
2014-12-11549.00549.00540.00547.0042002285400
2014-12-10548.00548.00545.00546.0028001529900
2014-12-09555.00555.00548.00548.0038002097900
2014-12-08549.00565.00548.00555.0074004085900
2014-12-05542.00548.00541.00548.0065003532300
2014-12-04541.00542.00540.00542.001400757400
2014-12-03538.00540.00538.00540.0031001670900
2014-12-02537.00538.00537.00538.0033001773100
2014-12-01536.00537.00530.00534.0023001225700
2014-11-28534.00538.00533.00535.0031001657400
2014-11-27539.00539.00535.00536.001400751500
2014-11-26540.00540.00538.00538.0027001453000
2014-11-25540.00541.00540.00540.0035001890100
2014-11-21534.00535.00529.00535.001700904500
2014-11-20532.00533.00531.00531.0020001063800
2014-11-19532.00534.00532.00532.00800425800
2014-11-18534.00535.00530.00535.0028001494800
2014-11-17540.00545.00534.00538.0024001292600
2014-11-14550.00550.00536.00538.00117006414700
2014-11-13530.00533.00528.00533.001800955400
2014-11-12533.00534.00531.00531.001000532700
2014-11-11526.00530.00526.00530.0028001481400
2014-11-10525.00525.00525.00525.00900472500
2014-11-07527.00529.00523.00525.001800945200
2014-11-06527.00529.00527.00527.001700896600
2014-11-05534.00534.00529.00529.0028001492100
2014-11-04527.00530.00527.00530.0022001164800
2014-10-31530.00530.00525.00525.0047002478600
2014-10-30525.00528.00524.00524.00700367400
2014-10-29526.00526.00524.00525.00900472600
2014-10-28528.00530.00520.00528.0053002792900
2014-10-27530.00530.00520.00526.0021001111200
2014-10-24513.00532.00513.00523.00119006257200
2014-10-23513.00516.00510.00515.001400717700
2014-10-22511.00520.00504.00516.0037001885400
2014-10-21515.00515.00510.00510.001600821500
2014-10-20505.00515.00505.00510.0050002542800
2014-10-17508.00510.00508.00510.00400203400
2014-10-16516.00516.00506.00510.0067003411300
2014-10-15520.00520.00512.00514.0056002906300
2014-10-14511.00514.00510.00514.0061003115900
2014-10-10525.00525.00511.00520.0057002944900
2014-10-09523.00523.00517.00517.0052002703400
2014-10-08518.00518.00514.00518.001600826500
2014-10-07518.00526.00515.00519.0062003210500
2014-10-06529.00530.00517.00526.00131006872600
2014-10-03512.00529.00512.00529.0062003225900
2014-10-02514.00519.00514.00518.00109005622200
2014-10-01529.00529.00519.00525.00110005772500
2014-09-30546.00546.00517.00527.004690024947600
2014-09-29538.00549.00538.00549.0077004186300
2014-09-26537.00537.00531.00531.001000531600
2014-09-25538.00538.00533.00537.0034001823500
2014-09-24534.00535.00532.00534.0027001440600
2014-09-22537.00537.00535.00535.0023001234200

   ※ 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