[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 
2016-04-285270.005270.005270.005270.0010005270000
2016-04-275270.005270.005270.005270.00100527000
2016-04-265260.005270.005260.005270.00190010012000
2016-04-2500
2016-04-2200
2016-04-215260.005260.005260.005260.005002630000
2016-04-2000
2016-04-1900
2016-04-185270.005270.005260.005260.003001580000
2016-04-1500
2016-04-145270.005270.005270.005270.004002108000
2016-04-135270.005270.005270.005270.007003689000
2016-04-1200
2016-04-115270.005270.005260.005260.00200010523000
2016-04-085270.005270.005270.005270.00100527000
2016-04-075260.005260.005260.005260.003001578000
2016-04-0600
2016-04-0500
2016-04-045260.005270.005260.005270.002001053000
2016-04-015270.005270.005260.005260.002001053000
2016-03-315280.005280.005280.005280.00100528000
2016-03-3000
2016-03-295260.005290.005260.005290.003001584000
2016-03-285250.005250.005250.005250.006003150000
2016-03-255250.005280.005250.005260.008004208000
2016-03-245250.005250.005250.005250.0013006825000
2016-03-235240.005250.005240.005250.0014007345000
2016-03-225240.005260.005230.005240.00280014673000
2016-03-185250.005250.005240.005240.00430022561000
2016-03-175270.005270.005250.005250.00480025239000
2016-03-165290.005290.005290.005290.0017008993000
2016-03-155300.005300.005290.005300.001870099028000
2016-03-145290.005290.005290.005290.001410074589000
2016-03-115290.005290.005280.005280.0022000116193000
2016-03-105290.005290.005290.005290.00330017457000
2016-03-095290.005290.005290.005290.0017008993000
2016-03-085300.005300.005290.005290.001000052949000
2016-03-075280.005300.005280.005300.0038100201853000
2016-03-045280.005290.005280.005290.0039700209992000
2016-03-035280.005280.005280.005280.002001056000
2016-03-025280.005280.005280.005280.00560029568000
2016-03-015280.005290.005280.005280.008004226000
2016-02-295280.005290.005280.005280.00320016899000
2016-02-265280.005290.005280.005280.00420022186000
2016-02-255280.005290.005280.005290.00190010034000
2016-02-245280.005290.005280.005280.00240012677000
2016-02-235290.005290.005280.005280.0012006340000
2016-02-225280.005290.005280.005290.00310016375000
2016-02-195280.005280.005280.005280.0016008448000
2016-02-185280.005290.005280.005280.00690036495000
2016-02-175280.005290.005280.005280.00460024299000
2016-02-165280.005290.005280.005280.001810095574000
2016-02-155280.005290.005280.005280.00530028014000
2016-02-125280.005290.005270.005290.00103100544360000
2016-02-105270.005280.005270.005270.0065900347505000
2016-02-095270.005280.005260.005270.002544001340708000
2016-02-085240.005240.005240.005240.00850044540000
2016-02-054310.004535.004215.004535.001350058537500
2016-02-044340.004425.004340.004380.00620027009000
2016-02-034400.004410.004360.004410.00570025000500
2016-02-024405.004535.004405.004470.00450020021500
2016-02-014600.004650.004455.004460.00470021399500
2016-01-294485.004515.004300.004445.001000044380000
2016-01-284565.004590.004370.004505.00870039374000
2016-01-274830.004860.004410.004635.001520071988500
2016-01-264520.004780.004500.004690.001540070817000
2016-01-254250.004480.004140.004480.001370058697500
2016-01-224000.004245.004000.004080.0028000114094000
2016-01-213760.004110.003760.004000.0053000209163500
2016-01-203400.003500.003395.003410.002560087548500
2016-01-193400.003415.003400.003400.00470015984500
2016-01-183400.003400.003200.003400.00310010330500
2016-01-153500.003505.003405.003455.0017005915500
2016-01-143450.003500.003355.003500.00310010544000
2016-01-133500.003570.003500.003530.0019006743500
2016-01-123710.003710.003400.003445.001900067548500
2016-01-083650.003725.003625.003725.0022008015000
2016-01-073690.003700.003640.003650.00300011004000
2016-01-063700.003730.003630.003675.00380013983000
2016-01-053735.003765.003665.003685.00390014417500
2016-01-043840.003840.003685.003805.00530019963000
2015-12-303800.003850.003735.003755.00550020772000
2015-12-293860.003865.003775.003810.00750028660000
2015-12-283750.004000.003675.004000.00640024259500
2015-12-253675.003750.003670.003750.00410015183000
2015-12-243680.003685.003620.003660.00740027033000
2015-12-223815.003815.003660.003680.00600022202500
2015-12-213720.003790.003700.003745.00270010081000
2015-12-183810.003825.003690.003790.00530019968500
2015-12-173895.004000.003835.003865.001030040143000
2015-12-163815.003880.003770.003840.00750028693500
2015-12-153600.003745.003600.003745.00990036513500
2015-12-143525.003585.003505.003585.00350012370500
2015-12-113605.003680.003595.003595.00500018089500
2015-12-103515.003690.003490.003665.00690024962500
2015-12-093495.003560.003480.003525.00570020053000
2015-12-083520.003520.003480.003490.00440015422000
2015-12-073620.003620.003540.003555.00630022503500
2015-12-043630.003655.003610.003630.0026009462000
2015-12-033675.003675.003600.003655.00340012369000
2015-12-023725.003745.003685.003715.0023008533500
2015-12-013750.003760.003700.003760.00700025996500
2015-11-303780.003800.003750.003765.00270010174000
2015-11-273820.003820.003740.003775.00570021566500
2015-11-263770.003805.003655.003770.001270047585500
2015-11-253700.003815.003660.003760.001830068416000
2015-11-243490.003650.003455.003615.001200042848000
2015-11-203360.003455.003360.003420.00660022535500
2015-11-193405.003445.003340.003385.00680022988500
2015-11-183480.003480.003400.003405.00770026357000
2015-11-173520.003520.003450.003480.00840029282000
2015-11-163650.003650.003340.003500.0038500134394500
2015-11-133680.003775.003600.003715.001640060475500
2015-11-123950.003950.003760.003830.002560099191500
2015-11-113530.004070.003530.003740.0027100102896000
2015-11-103530.003640.003530.003595.001480053031500
2015-11-093600.003675.003475.003505.0039300140243500
2015-11-063615.003770.003575.003695.002540092714000
2015-11-053740.003800.003700.003700.002640098612500
2015-11-043995.003995.003740.003810.0078500305635000
2015-11-024160.004245.004160.004160.00108500451749500
2015-10-305160.005260.005130.005160.00440022853000
2015-10-295100.005290.005100.005220.00500025991000
2015-10-285350.005360.005100.005100.00810042286000
2015-10-275080.005280.004990.005280.001230062979500
2015-10-265050.005300.005030.005170.0023100119739000
2015-10-234745.004940.004675.004850.001210058521500
2015-10-224775.004800.004605.004605.00650030420000
2015-10-214700.004800.004550.004680.001570072874500
2015-10-205100.005100.004710.004770.001170057149000
2015-10-195180.005200.005060.005110.00610031164000
2015-10-165160.005200.005080.005180.00620031939000
2015-10-155240.005250.004980.005060.001190061033000
2015-10-145100.005350.004955.005200.001810093164500
2015-10-134870.005230.004850.005150.0022700114435500
2015-10-094805.004930.004645.004835.001220058286500
2015-10-084995.005360.004635.004840.0027200133931000
2015-10-074680.005150.004565.005090.0040100198155000
2015-10-064610.004780.004610.004740.0022200104567000
2015-10-054520.004700.004455.004540.0033800155397500
2015-10-024030.004400.004030.004340.002310098182000
2015-10-013960.004150.003960.004025.00940038340000
2015-09-303900.004080.003850.003920.001710067545500
2015-09-294120.004120.003780.003940.001800070778500
2015-09-284130.004240.003985.004180.001630067069500
2015-09-254230.004255.003860.004160.002410098123000
2015-09-244000.004535.004000.004275.0063200270375500
2015-09-183685.004185.003615.003945.0042400164537500
2015-09-173625.003700.003600.003650.00960035106500
2015-09-163575.003675.003555.003565.00500018005500
2015-09-153665.003670.003505.003535.00890031914500
2015-09-143750.003775.003605.003610.001570057920000
2015-09-113605.003720.003580.003705.001880068881500
2015-09-103430.003550.003395.003540.00480016606000
2015-09-093525.003545.003440.003500.001760061809500
2015-09-083460.003470.003340.003385.00990033565000
2015-09-073465.003495.003340.003460.001100037655500
2015-09-043700.003700.003235.003605.0032400111772500
2015-09-033780.003780.003615.003735.002600096069000
2015-09-023445.003620.003335.003500.002000070502500
2015-09-013595.003670.003410.003470.001990070435500
2015-08-313330.003475.003220.003475.00970032442500
2015-08-283200.003330.003200.003275.00530017208500
2015-08-273125.003345.003090.003110.00890028396000
2015-08-263005.003050.002915.002960.001640048799600
2015-08-253030.003125.002915.002980.001470044343100
2015-08-243115.003290.003080.003100.003070097202000
2015-08-213180.003310.003180.003250.001520048883500
2015-08-203265.003265.003180.003225.0032800106046000
2015-08-193400.003400.003240.003305.002740090053500
2015-08-183580.003635.003365.003400.0054300189098000
2015-08-173650.003650.003490.003585.0052100185583500
2015-08-143530.003925.003215.003600.00105600377545000
2015-08-133000.003465.002966.003460.00184100618514000
2015-08-122964.002964.002940.002964.0070100207760200
2015-08-112362.002464.002362.002464.009002186000
2015-08-102538.002538.002352.002355.0019004637100
2015-08-072532.002532.002438.002438.0017004215500
2015-08-062530.002560.002480.002532.0034008615100
2015-08-052540.002540.002525.002539.008002029400
2015-08-042580.002580.002485.002530.0032008089900
2015-08-032296.002480.002250.002480.00930021748100
2015-07-312255.002296.002202.002296.0037008354000
2015-07-302255.002255.002250.002255.00400901500
2015-07-292274.002283.002255.002255.008001821000
2015-07-282285.002285.002250.002285.0022004976000
2015-07-272250.002297.002245.002296.0034007678900
2015-07-242270.002297.002200.002200.0029006555200
2015-07-232139.002300.002139.002170.00810017899400
2015-07-222111.002149.002111.002139.0016003404400
2015-07-212130.002130.002111.002111.00300637100
2015-07-172110.002110.002110.002110.0010002110000
2015-07-162065.002160.002065.002160.0029006142300
2015-07-152119.002119.002062.002065.0013002705000
2015-07-142008.002091.002008.002091.00400821500
2015-07-132099.002099.002000.002006.0034007112500
2015-07-101944.002000.001944.002000.0018003548200
2015-07-091965.001975.001949.001975.0022004297200
2015-07-082020.002020.001985.001985.0036007238000
2015-07-072035.002035.002016.002020.0024004856500
2015-07-062060.002060.002030.002035.0015003060100
2015-07-032060.002060.002060.002060.006001236000
2015-07-022020.002050.002020.002050.0030006084000
2015-07-012003.002012.001982.002012.0015003007800
2015-06-301967.002007.001967.001968.008001578200
2015-06-292047.002047.001952.001964.0023004534300
2015-06-262050.002060.002050.002060.0024004921000
2015-06-252040.002075.002040.002065.0029005944900
2015-06-242027.002051.002010.002025.001040021159300
2015-06-232027.002027.002027.002027.005001013500
2015-06-222022.002027.002022.002027.007001417900
2015-06-192020.002030.002020.002027.00400809700
2015-06-182001.002020.002001.002020.0014002805400
2015-06-172017.002017.002015.002016.0014002822500
2015-06-162021.002022.002016.002016.007001414300
2015-06-152019.002030.002019.002020.0021004252900
2015-06-122020.002030.002016.002016.007001417600
2015-06-1100
2015-06-102007.002017.002007.002017.00400804700
2015-06-092018.002050.002005.002005.0032006430600
2015-06-082040.002100.002040.002100.0013002689700
2015-06-051988.002038.001988.002038.007001421400
2015-06-0400
2015-06-031950.002044.001950.002038.0015002974300
2015-06-021955.001955.001955.001955.00200391000
2015-06-0100
2015-05-291970.001970.001961.001969.0017003345800
2015-05-282000.002005.001980.001981.0020003997100
2015-05-272010.002010.001952.001952.0012002399400
2015-05-262014.002014.002011.002011.0015003020400
2015-05-252010.002030.002010.002030.0021004232100
2015-05-222008.002008.002008.002008.008001606400
2015-05-212001.002006.002000.002000.0015003001700
2015-05-202001.002001.002001.002001.00100200100
2015-05-191988.002024.001988.002001.00400801300
2015-05-182040.002040.001987.001988.0022004419400
2015-05-152000.002035.002000.002035.0010002018400
2015-05-142038.002060.001987.001990.001080021997500
2015-05-132020.002049.002020.002049.0013002639800
2015-05-1200
2015-05-111997.002140.001922.001940.00740015045000
2015-05-081830.001890.001800.001890.007001308000
2015-05-071899.001899.001899.001899.007001329300
2015-05-011830.001830.001829.001830.0023004208800
2015-04-301832.001832.001800.001830.0010001820200
2015-04-281930.001930.001837.001837.00400752700
2015-04-271970.001979.001850.001850.0027005234200
2015-04-241833.001890.001833.001890.0026004853100
2015-04-231820.001920.001812.001840.0023004217600
2015-04-2200

   ※ 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