[3353 JQスタンダード] メディカル一光 日足 時系列データ

[3353 JQスタンダード] メディカル一光 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-295500.005500.005500.005500.005002750000
2016-11-285470.005470.005470.005470.004002188000
2016-11-2500
2016-11-245450.005470.005450.005470.002001092000
2016-11-225400.005400.005400.005400.00100540000
2016-11-215420.005450.005420.005450.005002722000
2016-11-185390.005420.005390.005420.002001081000
2016-11-1700
2016-11-165350.005350.005350.005350.00100535000
2016-11-1500
2016-11-145300.005300.005300.005300.00100530000
2016-11-115150.005150.005150.005150.00100515000
2016-11-105310.005310.005310.005310.00100531000
2016-11-095260.005310.005260.005310.003001583000
2016-11-0800
2016-11-0700
2016-11-045210.005210.005210.005210.00100521000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-285210.005210.005210.005210.003001563000
2016-10-275160.005160.005160.005160.00100516000
2016-10-265110.005110.005110.005110.00100511000
2016-10-2500
2016-10-245200.005200.005200.005200.00100520000
2016-10-215200.005200.005200.005200.00100520000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-175150.005150.005150.005150.00100515000
2016-10-145150.005150.005150.005150.00100515000
2016-10-1300
2016-10-1200
2016-10-115050.005050.005050.005050.00100505000
2016-10-0700
2016-10-064945.004945.004945.004945.00100494500
2016-10-0500
2016-10-044900.004900.004900.004900.00200980000
2016-10-035200.005200.005000.005000.003001540000
2016-09-305200.005200.005200.005200.00100520000
2016-09-295200.005200.005200.005200.00100520000
2016-09-285150.005150.005150.005150.003001545000
2016-09-275000.005100.005000.005050.005002525000
2016-09-2600
2016-09-234970.005000.004970.005000.00200997000
2016-09-214995.004995.004995.004995.00100499500
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-084995.004995.004995.004995.00100499500
2016-09-0700
2016-09-0600
2016-09-054950.004950.004950.004950.00100495000
2016-09-024950.004950.004950.004950.00100495000
2016-09-014950.004950.004950.004950.00100495000
2016-08-3100
2016-08-304950.004950.004950.004950.007003465000
2016-08-295000.005000.005000.005000.003001500000
2016-08-265000.005000.005000.005000.00100500000
2016-08-254970.005000.004970.005000.00200997000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-154965.004965.004965.004965.00100496500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-034920.004920.004920.004920.00100492000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-274920.004920.004920.004920.004001968000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-204920.004920.004920.004920.00100492000
2016-07-1900
2016-07-155020.005020.004920.004920.00200994000
2016-07-144920.004925.004920.004920.007003444500
2016-07-1300
2016-07-1200
2016-07-114890.004890.004820.004820.00200971000
2016-07-0800
2016-07-074800.004805.004800.004800.004001920500
2016-07-064800.004800.004800.004800.00100480000
2016-07-054860.004860.004860.004860.00100486000
2016-07-0400
2016-07-014760.004760.004760.004760.00100476000
2016-06-3000
2016-06-2900
2016-06-284760.004760.004760.004760.003001428000
2016-06-274760.004760.004760.004760.006002856000
2016-06-244760.004760.004760.004760.00100476000
2016-06-2300
2016-06-224755.004760.004755.004760.00200951500
2016-06-214790.004790.004755.004755.00200954500
2016-06-204710.004710.004710.004710.00100471000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-064800.004800.004800.004800.00200960000
2016-06-0300
2016-06-024740.004740.004700.004700.004001888500
2016-06-014770.004770.004740.004740.00200951000
2016-05-314840.004845.004840.004840.007003389000
2016-05-304740.004740.004740.004740.003001422000
2016-05-274705.004705.004640.004640.004001869000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-124800.004800.004630.004630.004001888000
2016-05-114800.004800.004800.004800.00200960000
2016-05-104820.004820.004820.004820.00100482000
2016-05-094805.004805.004805.004805.00200961000
2016-05-064935.004935.004865.004865.00200980000
2016-05-0200
2016-04-284930.004940.004930.004940.005002466000
2016-04-274835.004835.004835.004835.003001450500
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-204830.004830.004830.004830.00100483000
2016-04-1900
2016-04-185000.005000.005000.005000.00100500000
2016-04-1500
2016-04-1400
2016-04-135080.005080.004955.004955.002001003500
2016-04-125080.005080.005080.005080.00100508000
2016-04-1100
2016-04-0800
2016-04-075070.005070.005070.005070.00100507000
2016-04-0600
2016-04-054950.004950.004950.004950.00100495000
2016-04-0400
2016-04-014850.004850.004850.004850.00100485000
2016-03-314985.004985.004985.004985.00100498500
2016-03-3000
2016-03-294845.004845.004845.004845.004001938000
2016-03-2800
2016-03-254800.004800.004800.004800.00100480000
2016-03-244800.004800.004800.004800.00100480000
2016-03-234820.004845.004820.004845.003001451000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-164845.004845.004845.004845.00100484500
2016-03-155150.005150.004820.004820.0010004998000
2016-03-144830.004830.004830.004830.00100483000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-035350.005350.005350.005350.002001070000
2016-03-024920.005350.004750.005350.0014007060000
2016-03-014820.004820.004820.004820.00100482000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-184750.004750.004750.004750.00100475000
2016-02-174750.004750.004750.004750.00100475000
2016-02-1600
2016-02-1500
2016-02-124750.004750.004750.004750.00100475000
2016-02-104750.004750.004750.004750.00100475000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-034750.004750.004750.004750.00200950000
2016-02-024800.004800.004750.004750.00200955000
2016-02-014720.004800.004720.004800.005002371500
2016-01-294900.004900.004650.004720.009004267000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-214800.004800.004800.004800.00100480000
2016-01-2000
2016-01-1900
2016-01-184800.004800.004800.004800.00100480000
2016-01-154800.004800.004800.004800.00100480000
2016-01-1400
2016-01-134800.004800.004800.004800.00100480000
2016-01-124800.004800.004800.004800.00100480000
2016-01-084800.004800.004800.004800.00200960000
2016-01-0700
2016-01-0600
2016-01-055470.005470.005000.005000.005002641000
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-284900.004900.004900.004900.003001470000
2015-12-254900.004900.004900.004900.00100490000
2015-12-245000.005000.005000.005000.004002000000
2015-12-225000.005000.005000.005000.004002000000
2015-12-215700.005700.005000.005000.008004140000
2015-12-185000.005000.005000.005000.006003000000
2015-12-174770.004770.004770.004770.00100477000
2015-12-164670.004670.004670.004670.00100467000
2015-12-154570.004570.004570.004570.00200914000
2015-12-144470.004470.004470.004470.00100447000
2015-12-1100
2015-12-104470.004470.004470.004470.00100447000
2015-12-094470.004470.004470.004470.003001341000
2015-12-0800
2015-12-074500.004500.004500.004500.006002700000
2015-12-0400
2015-12-034500.004500.004500.004500.00100450000
2015-12-0200
2015-12-0100
2015-11-304500.004505.004500.004500.0010004501000
2015-11-274400.004400.004400.004400.00200880000
2015-11-264400.004400.004400.004400.005002200000

   ※ 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