[3052 JQ] 協和医科 日足 時系列データ

[3052 JQ] 協和医科 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-24313.00313.00303.00303.0050001541000
2009-06-23311.00311.00311.00311.001000311000
2009-06-22298.00310.00298.00310.00180005532000
2009-06-19300.00300.00300.00300.002000600000
2009-06-18301.00310.00300.00300.00130004001000
2009-06-17304.00310.00300.00300.0070002119000
2009-06-16310.00310.00310.00310.002000620000
2009-06-15300.00310.00300.00310.0060001845000
2009-06-12295.00295.00295.00295.001000295000
2009-06-11286.00286.00286.00286.001000286000
2009-06-1000
2009-06-0900
2009-06-08285.00288.00285.00288.003000861000
2009-06-05285.00285.00285.00285.002000570000
2009-06-04285.00285.00285.00285.001000285000
2009-06-03285.00285.00285.00285.002000570000
2009-06-02279.00285.00279.00285.002000564000
2009-06-01288.00288.00280.00280.003000856000
2009-05-29281.00281.00280.00280.0070001962000
2009-05-2800
2009-05-27280.00280.00279.00279.003000838000
2009-05-26278.00278.00278.00278.001000278000
2009-05-25278.00278.00278.00278.001000278000
2009-05-22273.00273.00273.00273.001000273000
2009-05-21270.00270.00270.00270.001000270000
2009-05-2000
2009-05-1900
2009-05-18285.00285.00285.00285.001000285000
2009-05-15280.00290.00280.00280.003000850000
2009-05-1400
2009-05-13280.00280.00280.00280.001000280000
2009-05-1200
2009-05-11263.00263.00263.00263.002000526000
2009-05-08263.00263.00263.00263.0040001052000
2009-05-07263.00263.00263.00263.001000263000
2009-05-01260.00265.00260.00265.0050001310000
2009-04-30257.00257.00257.00257.0040001028000
2009-04-28253.00257.00253.00257.002000510000
2009-04-27246.00250.00246.00250.002000496000
2009-04-24241.00244.00241.00244.002000485000
2009-04-23250.00250.00250.00250.003000750000
2009-04-22250.00250.00250.00250.001000250000
2009-04-21245.00245.00245.00245.002000490000
2009-04-20251.00251.00245.00245.004000993000
2009-04-1700
2009-04-1600
2009-04-15250.00250.00250.00250.0040001000000
2009-04-1400
2009-04-13249.00249.00249.00249.003000747000
2009-04-1000
2009-04-0900
2009-04-08256.00256.00256.00256.002000512000
2009-04-0700
2009-04-06257.00257.00257.00257.001000257000
2009-04-03250.00250.00240.00240.003000740000
2009-04-02250.00250.00248.00248.0070001748000
2009-04-01245.00245.00245.00245.001000245000
2009-03-3100
2009-03-30245.00245.00245.00245.0050001225000
2009-03-27256.00256.00255.00255.002000511000
2009-03-2600
2009-03-25242.00257.00242.00257.00130003176000
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-16267.00267.00267.00267.003000801000
2009-03-1300
2009-03-1200
2009-03-11260.00260.00260.00260.003000780000
2009-03-1000
2009-03-0900
2009-03-06265.00265.00265.00265.003000795000
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-02280.00280.00280.00280.002000560000
2009-02-27280.00280.00275.00275.0070001955000
2009-02-26285.00285.00280.00280.003000845000
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-17293.00293.00293.00293.001000293000
2009-02-16285.00285.00285.00285.001000285000
2009-02-13277.00277.00277.00277.001000277000
2009-02-1200
2009-02-10267.00267.00267.00267.002000534000
2009-02-0900
2009-02-06286.00286.00286.00286.002000572000
2009-02-0500
2009-02-0400
2009-02-03297.00297.00297.00297.001000297000
2009-02-0200
2009-01-30282.00282.00282.00282.0090002538000
2009-01-29295.00295.00282.00282.0040001152000
2009-01-28290.00290.00290.00290.002000580000
2009-01-27286.00286.00281.00281.003000853000
2009-01-26285.00285.00285.00285.002000570000
2009-01-2300
2009-01-2200
2009-01-21285.00285.00285.00285.001000285000
2009-01-20285.00285.00285.00285.002000570000
2009-01-19290.00290.00290.00290.003000870000
2009-01-16290.00290.00290.00290.001000290000
2009-01-15290.00290.00290.00290.002000580000
2009-01-14290.00290.00290.00290.003000870000
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-07290.00290.00290.00290.001000290000
2009-01-06308.00308.00308.00308.001000308000
2009-01-05303.00308.00303.00308.0060001825000
2008-12-30293.00295.00293.00295.0050001467000
2008-12-29290.00294.00290.00292.003000876000
2008-12-26275.00275.00275.00275.001000275000
2008-12-2500
2008-12-24265.00265.00265.00265.003000795000
2008-12-22274.00274.00274.00274.0040001096000
2008-12-19263.00275.00263.00275.0080002185000
2008-12-1800
2008-12-17260.00260.00260.00260.001000260000
2008-12-1600
2008-12-15275.00278.00270.00270.0050001376000
2008-12-12275.00275.00275.00275.001000275000
2008-12-11272.00272.00272.00272.0060001632000
2008-12-10265.00265.00265.00265.00130003445000
2008-12-09255.00265.00251.00265.00120003066000
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-03245.00245.00245.00245.002000490000
2008-12-02240.00240.00240.00240.00100002400000
2008-12-0100
2008-11-28270.00270.00270.00270.0070001890000
2008-11-27243.00262.00243.00262.003000762000
2008-11-26246.00250.00246.00248.003000744000
2008-11-25242.00250.00242.00245.0050001233000
2008-11-21245.00245.00245.00245.001000245000
2008-11-20245.00245.00245.00245.001000245000
2008-11-19255.00255.00255.00255.002000510000
2008-11-18255.00255.00255.00255.003000765000
2008-11-1700
2008-11-14250.00250.00250.00250.002000500000
2008-11-13260.00260.00260.00260.001000260000
2008-11-12240.00265.00240.00260.003000765000
2008-11-1100
2008-11-10245.00245.00245.00245.001000245000
2008-11-07250.00250.00250.00250.0040001000000
2008-11-06255.00255.00255.00255.001000255000
2008-11-05270.00270.00260.00260.003000790000
2008-11-0400
2008-10-3100
2008-10-30262.00262.00262.00262.0070001834000
2008-10-29250.00250.00250.00250.002000500000
2008-10-28230.00240.00230.00240.0050001160000
2008-10-27230.00230.00230.00230.001000230000
2008-10-24225.00225.00205.00210.00100002190000
2008-10-23255.00255.00255.00255.002000510000
2008-10-22260.00260.00260.00260.003000780000
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-14220.00220.00220.00220.001000220000
2008-10-10210.00210.00210.00210.002000420000
2008-10-09215.00215.00205.00205.003000635000
2008-10-08225.00225.00215.00215.003000655000
2008-10-07230.00230.00215.00230.00140003145000
2008-10-06265.00265.00260.00260.0040001050000
2008-10-03303.00305.00290.00290.003500010575000
2008-10-02288.00290.00288.00289.00150004326000
2008-10-01275.00275.00275.00275.002000550000
2008-09-30263.00263.00262.00262.00110002883000
2008-09-29252.00252.00250.00250.0040001003000
2008-09-26245.00245.00245.00245.001000245000
2008-09-2500
2008-09-24230.00230.00230.00230.001000230000
2008-09-22220.00227.00220.00226.0070001577000
2008-09-1900
2008-09-18245.00245.00225.00225.003000715000
2008-09-17245.00250.00245.00250.004000985000
2008-09-16245.00250.00245.00250.003000745000
2008-09-12245.00245.00245.00245.001000245000
2008-09-11245.00248.00245.00248.002000493000
2008-09-1000
2008-09-09245.00245.00245.00245.001000245000
2008-09-08240.00240.00220.00220.002000460000
2008-09-05250.00250.00240.00240.00130003150000
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-01256.00260.00256.00260.00110002856000
2008-08-29251.00256.00251.00256.00100002520000
2008-08-28255.00256.00255.00256.0070001786000
2008-08-2700
2008-08-2600
2008-08-25251.00251.00251.00251.001000251000
2008-08-2200
2008-08-21280.00280.00250.00251.0040001031000
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-14296.00296.00296.00296.001000296000
2008-08-13300.00300.00299.00299.0040001197000
2008-08-1200
2008-08-11305.00305.00300.00300.003000910000
2008-08-0800
2008-08-07295.00300.00295.00300.002000595000
2008-08-0600
2008-08-05300.00300.00300.00300.003000900000
2008-08-04300.00300.00300.00300.001000300000
2008-08-01300.00300.00299.00300.0080002398000
2008-07-31300.00300.00300.00300.0040001200000
2008-07-30300.00300.00295.00295.00180005390000
2008-07-29290.00295.00287.00287.0090002624000
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-15277.00277.00272.00272.0070001915000
2008-07-14275.00275.00275.00275.002000550000
2008-07-11275.00280.00275.00280.002000555000
2008-07-1000
2008-07-0900
2008-07-08289.00290.00289.00290.003000869000
2008-07-07280.00280.00280.00280.001000280000
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-01300.00300.00300.00300.00120003600000
2008-06-30301.00301.00300.00300.00230006922000
2008-06-27282.00287.00281.00287.0070001976000
2008-06-26280.00280.00280.00280.002000560000
2008-06-25280.00280.00280.00280.001000280000
2008-06-2400
2008-06-23297.00297.00297.00297.0060001782000
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700

   ※ 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