[3353 JQスタンダード] メディ一光 日足 時系列データ

[3353 JQスタンダード] メディ一光 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122730.002730.002730.002730.00200546000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-052730.002730.002730.002730.00200546000
2013-07-0400
2013-07-032720.002720.002645.002700.0010002703000
2013-07-022720.002720.002720.002720.005001360000
2013-07-012720.002720.002720.002720.004001088000
2013-06-282738.002739.002738.002738.0025006845200
2013-06-272700.002720.002700.002720.005001352200
2013-06-262711.002711.002685.002685.004001081800
2013-06-252701.002701.002701.002701.004001080400
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-182700.002700.002700.002700.00100270000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-122700.002700.002700.002700.00300810000
2013-06-1100
2013-06-102700.002700.002700.002700.00200540000
2013-06-0700
2013-06-062840.002840.002840.002840.00200568000
2013-06-0500
2013-06-042930.002930.002930.002930.00200586000
2013-06-032830.002830.002830.002830.00100283000
2013-05-3100
2013-05-302830.002830.002830.002830.00100283000
2013-05-292810.002858.002800.002858.009002528800
2013-05-2800
2013-05-272858.002858.002858.002858.006001714800
2013-05-242860.002860.002860.002860.00100286000
2013-05-232899.002899.002861.002861.007002021000
2013-05-222900.002900.002900.002900.00100290000
2013-05-212900.002900.002900.002900.00100290000
2013-05-202854.002854.002854.002854.00100285400
2013-05-172900.002900.002900.002900.00100290000
2013-05-162750.002800.002750.002765.007001936500
2013-05-152900.002900.002900.002900.00100290000
2013-05-1400
2013-05-132948.002948.002900.002900.009002619800
2013-05-1000
2013-05-092851.002900.002851.002900.005001440200
2013-05-082932.002949.002830.002949.0022006291800
2013-05-072766.002880.002766.002832.0011003071200
2013-05-022760.002775.002760.002760.00600016561600
2013-05-012775.002775.002773.002775.0010002774300
2013-04-302700.002702.002700.002702.006001620400
2013-04-262750.002750.002700.002700.00300815000
2013-04-252730.002730.002605.002700.009002418000
2013-04-2400
2013-04-232785.002785.002785.002785.004001114000
2013-04-222785.002785.002785.002785.00100278500
2013-04-1900
2013-04-182725.002725.002725.002725.00100272500
2013-04-172799.002799.002799.002799.005001399500
2013-04-162720.002720.002715.002715.005001358000
2013-04-152799.002799.002750.002750.00300834800
2013-04-122800.002800.002717.002717.006001663500
2013-04-112711.002716.002711.002715.007001898600
2013-04-102710.002710.002710.002710.00100271000
2013-04-092750.002750.002750.002750.004001100000
2013-04-082750.002880.002680.002721.0021005770200
2013-04-052900.002930.002815.002820.007002022500
2013-04-042855.002855.002855.002855.00100285500
2013-04-032980.002980.002855.002855.005001455000
2013-04-0200
2013-04-013000.003000.002890.002980.0013003817000
2013-03-292915.003000.002915.002925.00560016475800
2013-03-282880.002880.002880.002880.00300864000
2013-03-272780.002780.002780.002780.00200556000
2013-03-262900.002900.002780.002780.004001128100
2013-03-252700.002900.002700.002900.006001663700
2013-03-222680.002738.002680.002738.00200541800
2013-03-212700.002700.002700.002700.0012003240000
2013-03-192700.002700.002700.002700.006001620000
2013-03-182690.002700.002690.002700.005001349000
2013-03-152640.002640.002640.002640.00100264000
2013-03-1400
2013-03-132633.002633.002633.002633.008002106400
2013-03-122650.002694.002650.002694.00200534400
2013-03-112625.002625.002625.002625.004001050000
2013-03-082631.002636.002622.002622.006001577800
2013-03-0700
2013-03-0600
2013-03-052700.002700.002700.002700.00200540000
2013-03-0400
2013-03-012620.002620.002610.002610.00200523000
2013-02-2800
2013-02-272680.002680.002480.002570.009002360100
2013-02-262630.002680.002630.002680.005001320000
2013-02-2500
2013-02-222630.002630.002630.002630.00100263000
2013-02-212700.002700.002630.002630.009002382100
2013-02-2000
2013-02-192700.002700.002700.002700.00200540000
2013-02-1800
2013-02-152680.002680.002680.002680.00100268000
2013-02-142680.002680.002680.002680.00300804000
2013-02-1300
2013-02-122680.002680.002680.002680.00100268000
2013-02-082680.002680.002680.002680.00200536000
2013-02-072685.002685.002685.002685.00200537000
2013-02-0600
2013-02-0500
2013-02-042676.002676.002676.002676.00200535200
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-282750.002750.002700.002700.0010002730000
2013-01-2500
2013-01-2400
2013-01-232700.002750.002700.002750.00200545000
2013-01-2200
2013-01-2100
2013-01-182650.002650.002626.002626.005001317900
2013-01-1700
2013-01-162700.002750.002700.002750.00300820000
2013-01-1500
2013-01-112700.002700.002700.002700.00100270000
2013-01-102632.002632.002632.002632.00100263200
2013-01-0900
2013-01-082640.002640.002640.002640.00100264000
2013-01-072700.002700.002642.002642.00300804200
2013-01-0400
2012-12-282663.002663.002663.002663.004001065200
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-212563.002563.002563.002563.004001025200
2012-12-2000
2012-12-192590.002590.002563.002563.006001545900
2012-12-182590.002590.002590.002590.005001295000
2012-12-172560.002600.002560.002600.004001032000
2012-12-142710.002710.002710.002710.00300813000
2012-12-132577.002610.002577.002610.0011002840300
2012-12-1200
2012-12-1100
2012-12-102510.002510.002477.002477.0010002503400
2012-12-072520.002550.002500.002550.004001012000
2012-12-0600
2012-12-052510.002550.002510.002550.004001016000
2012-12-042530.002530.002530.002530.00300759000
2012-12-032466.002466.002466.002466.00100246600
2012-11-3000
2012-11-2900
2012-11-282453.002453.002453.002453.006001471800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-212353.002353.002353.002353.00200470600
2012-11-2000
2012-11-192351.002351.002351.002351.006001410600
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-132365.002365.002365.002365.00200473000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-062500.002500.002500.002500.00200500000
2012-11-052435.002435.002435.002435.00200487000
2012-11-0200
2012-11-012350.002350.002350.002350.00200470000
2012-10-3100
2012-10-302410.002410.002410.002410.005001205000
2012-10-2900
2012-10-262310.002310.002310.002310.00100231000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-222350.002350.002310.002310.00300698500
2012-10-1900
2012-10-1800
2012-10-172429.002429.002350.002350.00200477900
2012-10-162331.002331.002331.002331.00100233100
2012-10-152330.002330.002330.002330.00200466000
2012-10-122330.002330.002330.002330.00100233000
2012-10-1100
2012-10-102330.002330.002330.002330.00100233000
2012-10-0900
2012-10-0500
2012-10-042375.002375.002375.002375.00300712500
2012-10-0300
2012-10-022323.002323.002323.002323.00100232300
2012-10-012440.002440.002310.002310.005001207000
2012-09-282373.002373.002373.002373.00300711900
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-112273.002273.002273.002273.00400909200
2012-09-102323.002323.002323.002323.00100232300
2012-09-072332.002332.002332.002332.006001399200
2012-09-0600
2012-09-0500
2012-09-042450.002450.002450.002450.00100245000
2012-09-032350.002350.002350.002350.00300705000
2012-08-312350.002350.002350.002350.006001410000
2012-08-3000
2012-08-292390.002390.002390.002390.007001673000
2012-08-282410.002410.002410.002410.007001687000
2012-08-2700
2012-08-242310.002310.002310.002310.009002079000
2012-08-232410.002410.002410.002410.00400964000
2012-08-2200
2012-08-212310.002310.002310.002310.006001386000
2012-08-2000
2012-08-172350.002350.002310.002310.009002111000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-102450.002450.002450.002450.00100245000
2012-08-0900
2012-08-082450.002450.002350.002350.0010002370200
2012-08-072450.002450.002450.002450.00200490000
2012-08-0600
2012-08-032320.002450.002320.002450.006001417000
2012-08-022300.002321.002300.002321.00300694200
2012-08-0100
2012-07-3100
2012-07-302419.002419.002320.002320.005001199600
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-192382.002382.002382.002382.00100238200
2012-07-182332.002332.002332.002332.00100233200
2012-07-172431.002431.002431.002431.0010002431000
2012-07-132330.002331.002330.002331.006001398100
2012-07-122230.002230.002230.002230.006001338000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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