[3170 JQスタンダード] アイセイ薬局 日足 時系列データ

[3170 JQスタンダード] アイセイ薬局 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121890.001898.001880.001880.00400756600
2013-07-111890.001890.001880.001880.00580010960000
2013-07-101830.001830.001810.001810.0019003447000
2013-07-091830.001830.001830.001830.00500915000
2013-07-081820.001820.001810.001820.0023004185000
2013-07-051825.001825.001802.001802.009001626400
2013-07-041780.001792.001780.001792.0011001965100
2013-07-031800.001810.001793.001810.00720012960800
2013-07-021793.001800.001780.001800.0015002694500
2013-07-011785.001793.001785.001793.00200357800
2013-06-281790.001800.001790.001800.00300538500
2013-06-271799.001799.001751.001776.009001602800
2013-06-261850.001850.001736.001736.0020003675600
2013-06-251768.001768.001700.001739.0035006040700
2013-06-241771.001771.001740.001740.0040006996300
2013-06-211764.001775.001760.001771.00870015346400
2013-06-201810.001810.001790.001802.0031005556200
2013-06-191814.001829.001800.001800.00820014809200
2013-06-181860.001860.001814.001814.0015002775100
2013-06-171850.001864.001850.001860.0014002594800
2013-06-141850.001900.001830.001850.0012002258200
2013-06-131810.001850.001810.001850.0024004375600
2013-06-121841.001841.001808.001808.008001453000
2013-06-111850.001876.001801.001801.0031005667600
2013-06-101796.001854.001796.001854.00500913300
2013-06-071872.001880.001721.001794.00760013869500
2013-06-061907.001950.001883.001901.0041007865000
2013-06-051915.001920.001911.001920.009001724900
2013-06-041970.001970.001905.001915.00550010623600
2013-06-031980.001980.001970.001970.0027005330300
2013-05-312009.002009.001951.002007.0027005346900
2013-05-302020.002025.002000.002025.0034006812900
2013-05-2900
2013-05-282010.002010.002010.002010.00100201000
2013-05-272067.002067.002003.002030.00790016080400
2013-05-242001.002030.002000.002000.0045009038600
2013-05-232070.002070.001999.001999.00750015165700
2013-05-222101.002121.002060.002070.0038007909700
2013-05-212125.002125.002100.002101.0024005078600
2013-05-202129.002130.002101.002102.0030006350600
2013-05-172011.002091.002011.002080.0041008404200
2013-05-162048.002060.001990.002000.001060021412200
2013-05-152180.002180.002020.002060.002420050758200
2013-05-142202.002220.002130.002180.002050044729000
2013-05-132310.002415.002310.002415.001160027406500
2013-05-102301.002350.002301.002310.00510011891200
2013-05-092295.002348.002280.002348.0029006745900
2013-05-082302.002340.002285.002295.00810018650500
2013-05-072300.002340.002270.002340.001820041611000
2013-05-022330.002338.002268.002299.00760017547300
2013-05-012238.002350.002220.002330.001180026969500
2013-04-302170.002190.002170.002190.00840018290300
2013-04-262200.002220.002152.002190.001180025795000
2013-04-252150.002170.002150.002170.0015003236100
2013-04-242157.002157.002140.002147.0025005362000
2013-04-232136.002140.002131.002131.0034007253700
2013-04-222131.002150.002130.002130.00640013682200
2013-04-192139.002139.002126.002130.007001490800
2013-04-182127.002143.002118.002140.0036007686100
2013-04-172108.002127.002104.002127.0029006139100
2013-04-162115.002129.002105.002106.0028005923300
2013-04-152116.002130.002102.002103.00850017934400
2013-04-122120.002139.002120.002121.0027005732700
2013-04-112125.002135.002120.002130.0017003611200
2013-04-102150.002150.002120.002120.0035007476600
2013-04-092161.002161.002120.002140.0030006412100
2013-04-082130.002199.002106.002176.00980021046100
2013-04-052145.002160.002130.002130.00690014740800
2013-04-042116.002135.002111.002134.0013002755700
2013-04-032121.002135.002103.002135.0033006987100
2013-04-022130.002180.002101.002150.0033007063400
2013-04-012190.002190.002141.002141.0018003901100
2013-03-292190.002219.002185.002200.0037008143700
2013-03-282175.002220.002175.002200.00650014336500
2013-03-272160.002210.002158.002175.00980021389500
2013-03-262254.002255.002153.002195.001160025854700
2013-03-252182.002290.002150.002200.001370030007900
2013-03-222195.002200.002162.002174.00580012658700
2013-03-212151.002220.002151.002195.0034007406800
2013-03-192140.002155.002140.002150.0029006217700
2013-03-182135.002150.002126.002132.001380029512600
2013-03-152130.002145.002130.002131.0032006833900
2013-03-142125.002140.002121.002135.0037007876300
2013-03-132125.002137.002121.002135.0028005957400
2013-03-122144.002144.002125.002125.00540011509600
2013-03-112131.002137.002128.002134.0035007459500
2013-03-082130.002130.002118.002122.00580012333600
2013-03-072150.002155.002128.002129.0043009214000
2013-03-062122.002140.002122.002140.0014002987200
2013-03-052142.002160.002121.002121.00480010265200
2013-03-042122.002140.002120.002138.00600012764300
2013-03-012140.002150.002115.002118.001030022035600
2013-02-282120.002140.002107.002140.00750015890600
2013-02-272125.002125.002107.002107.00590012471000
2013-02-262140.002140.002110.002120.0043009132600
2013-02-252115.002116.002110.002110.0038008023400
2013-02-222110.002115.002110.002110.0038008023000
2013-02-212123.002140.002123.002123.0029006178600
2013-02-202104.002140.002104.002123.0044009324300
2013-02-192138.002138.002112.002118.0012002550600
2013-02-182100.002120.002100.002110.0028005884900
2013-02-152147.002147.002100.002100.00940020156700
2013-02-142114.002183.002100.002135.001200025420900
2013-02-132165.002185.002150.002178.00630013697200
2013-02-122180.002199.002177.002177.00580012657700
2013-02-082142.002180.002136.002180.00570012291300
2013-02-072159.002165.002122.002160.00820017664800
2013-02-062122.002156.002122.002150.00520011154100
2013-02-052130.002140.002130.002131.0039008325400
2013-02-042120.002145.002120.002130.001330028380500
2013-02-012103.002140.002100.002120.001840039144600
2013-01-312115.002116.002105.002105.00510010775100
2013-01-302103.002140.002100.002123.002490052764800
2013-01-292099.002114.002088.002090.002910061173300
2013-01-282070.002210.002068.002100.0064500136686900
2013-01-252340.002340.002295.002320.00450010438300
2013-01-242370.002370.002280.002341.001220028285700
2013-01-232230.002400.002230.002340.002170049946000
2013-01-222220.002229.002214.002220.00570012663800
2013-01-212230.002248.002208.002208.00650014470900
2013-01-182184.002220.002171.002205.00860018891900
2013-01-172174.002186.002160.002185.001370029776200
2013-01-162172.002184.002165.002179.001120024374200
2013-01-152170.002181.002153.002171.001500032559800
2013-01-112175.002175.002152.002160.00600012977600
2013-01-102137.002170.002137.002160.001590034264400
2013-01-092112.002134.002086.002129.001140024100300
2013-01-082138.002138.002110.002110.001170024848300
2013-01-072086.002126.002086.002110.003410071773400
2013-01-042075.002099.002065.002075.001600033264300
2012-12-282075.002078.002060.002070.00790016343500
2012-12-272082.002095.002073.002073.001160024131500
2012-12-262125.002144.002073.002144.002180045607600
2012-12-252123.002149.002114.002114.001360028870900
2012-12-212143.002143.002123.002123.00500010689300
2012-12-202131.002135.002123.002123.00830017670000
2012-12-192134.002151.002134.002140.0041008798900
2012-12-182149.002150.002140.002140.00520011138000
2012-12-172138.002159.002136.002136.0031006635500
2012-12-142160.002177.002155.002175.0021004546200
2012-12-132177.002177.002157.002160.0012002599300
2012-12-122157.002160.002144.002160.0038008191700
2012-12-112172.002178.002122.002151.00800017281500
2012-12-102149.002149.002116.002122.0024005109000
2012-12-072148.002148.002138.002138.005001073000
2012-12-062119.002154.002119.002149.00730015627200
2012-12-052130.002150.002118.002118.00720015333400
2012-12-042126.002150.002125.002150.0026005545200
2012-12-032142.002149.002111.002146.0028005973900
2012-11-302161.002161.002142.002142.00970020876000
2012-11-292153.002200.002151.002171.00630013723700
2012-11-282199.002199.002152.002152.0021004567900
2012-11-272150.002218.002150.002200.002830061236500
2012-11-262180.002180.002100.002149.0041008801800
2012-11-222120.002149.002073.002110.0024005044800
2012-11-212140.002150.002105.002120.001160024779600
2012-11-202048.002081.002045.002081.0031006396500
2012-11-192050.002099.002020.002046.001360027799500
2012-11-161962.002031.001962.002000.00630012480600
2012-11-151970.001970.001873.001964.002500048113300
2012-11-142100.002100.001980.001990.002560051518900
2012-11-132125.002130.002015.002130.002970061544400
2012-11-122229.002250.002190.002190.00850018837300
2012-11-092240.002240.002180.002230.00470010426600
2012-11-082150.002260.002150.002250.001260027898200
2012-11-072191.002195.002150.002150.001160025265400
2012-11-062231.002231.002200.002201.00620013714900
2012-11-052300.002310.002239.002250.00470010677500
2012-11-022295.002330.002250.002300.00940021351600
2012-11-012249.002250.002237.002245.0034007641500
2012-10-312230.002250.002230.002235.00650014588800
2012-10-302214.002225.002190.002225.00770016982300
2012-10-292265.002265.002240.002250.00710015987700
2012-10-262385.002385.002270.002285.001900044152200
2012-10-252360.002360.002342.002345.00450010554100
2012-10-242340.002395.002339.002395.0026006140000
2012-10-232355.002357.002336.002350.0041009631900
2012-10-222350.002400.002321.002379.001050024672400
2012-10-192350.002382.002326.002380.001330031320000
2012-10-182390.002420.002343.002350.001320031267700
2012-10-172395.002430.002350.002396.00500011843500
2012-10-162400.002400.002380.002395.0024005746300
2012-10-152360.002400.002360.002390.00460010924500
2012-10-122460.002460.002374.002374.00660015976100
2012-10-112480.002480.002390.002480.001010024787700
2012-10-102503.002529.002492.002492.0031007767500
2012-10-092500.002560.002500.002513.001130028519600
2012-10-052453.002492.002453.002492.0030007390600
2012-10-042480.002480.002470.002470.0020004954000
2012-10-032497.002497.002455.002478.0028006929500
2012-10-022500.002540.002495.002497.00680017049100
2012-10-012560.002560.002500.002530.001250031654300
2012-09-282500.002500.002455.002500.00470011736500
2012-09-272500.002520.002428.002500.00490012148800
2012-09-262520.002590.002410.002450.00710017935200
2012-09-252550.002550.002468.002535.002150054231100
2012-09-242670.002690.002650.002650.0036009615800
2012-09-212600.002689.002573.002670.00550014517500
2012-09-202600.002620.002510.002600.00810020993100
2012-09-192447.002560.002425.002550.001680042098200
2012-09-182425.002479.002402.002410.00630015284800
2012-09-142400.002400.002365.002390.0027006431900
2012-09-132400.002400.002370.002400.0025005950700
2012-09-122351.002400.002351.002400.0012002831000
2012-09-112401.002410.002351.002400.00450010680600
2012-09-102302.002400.002300.002400.0030007032400
2012-09-072280.002305.002280.002297.0019004361300
2012-09-062270.002300.002270.002275.00450010230500
2012-09-052340.002340.002263.002263.0030006875700
2012-09-042400.002400.002336.002336.0029006832900
2012-09-032451.002451.002400.002400.0038009177600
2012-08-312496.002498.002405.002445.00530013020400
2012-08-302400.002500.002400.002496.0040009869400
2012-08-292300.002390.002300.002375.0028006604000
2012-08-284700.004790.004640.004650.00260012291000
2012-08-274860.004860.004740.004775.00210010103000
2012-08-244600.004700.004580.004665.00230010631000
2012-08-234570.004575.004570.004570.007003200000
2012-08-224570.004650.004505.004600.0017007822000
2012-08-214490.004630.004490.004590.00630028694000
2012-08-204500.004520.004450.004450.00350015700500
2012-08-174310.004380.004310.004380.0018007866000
2012-08-164330.004330.004290.004300.008003450000
2012-08-154360.004370.004330.004330.0015006516000
2012-08-144275.004370.004275.004360.00330014326500
2012-08-134250.004330.004235.004275.00420017984000
2012-08-104130.004130.004000.004020.0023009275000
2012-08-094135.004160.004130.004130.0010004145500
2012-08-084160.004290.004130.004135.007002917500
2012-08-074270.004270.004120.004160.0015006233000
2012-08-064270.004270.004270.004270.00200854000
2012-08-034210.004230.004130.004130.0018007526500
2012-08-024295.004300.004220.004220.006002561500
2012-08-014410.004410.004300.004350.0018007820000
2012-07-314420.004460.004400.004410.006002656000
2012-07-304440.004440.004415.004415.00200885500
2012-07-274490.004490.004360.004440.007003125000
2012-07-264515.004515.004350.004350.0017007610500
2012-07-254305.004305.004305.004305.005002152500
2012-07-244295.004365.004285.004360.00290012500000
2012-07-234500.004550.004450.004505.008003608000
2012-07-204500.004510.004500.004500.006002701000
2012-07-194490.004610.004450.004610.0014006319000
2012-07-184650.004655.004500.004500.00230010476500
2012-07-174695.004770.004610.004610.00580027048500
2012-07-134620.004680.004620.004680.009004180000
2012-07-124720.004730.004620.004620.0013006083500
2012-07-114620.004700.004580.004700.00280012966500
2012-07-104560.004570.004530.004550.0019008657000
2012-07-094570.004635.004560.004560.00260011934500

   ※ 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