[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 
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-176550.006550.006550.006550.002001310000
2017-03-166640.006640.006550.006550.003001974000
2017-03-156800.006800.006640.006640.008005375000
2017-03-146800.006800.006800.006800.00100680000
2017-03-136800.006810.006800.006800.005003401000
2017-03-1000
2017-03-096800.006800.006800.006800.00100680000
2017-03-0800
2017-03-076900.006900.006800.006800.003002050000
2017-03-066960.006960.006960.006960.00100696000
2017-03-036980.007050.006980.007050.003002103000
2017-03-026980.006980.006980.006980.003002094000
2017-03-016990.006990.006990.006990.002001398000
2017-02-286970.006970.006970.006970.00100697000
2017-02-276870.006870.006870.006870.007004809000
2017-02-246860.006860.006860.006860.006004116000
2017-02-236900.007000.006850.006850.005003455000
2017-02-2200
2017-02-2100
2017-02-206790.006790.006780.006780.003002035000
2017-02-176760.006760.006760.006760.00100676000
2017-02-166700.006700.006700.006700.002001340000
2017-02-1500
2017-02-146770.006770.006770.006770.00100677000
2017-02-136590.006590.006590.006590.00100659000
2017-02-106670.006670.006670.006670.00100667000
2017-02-096650.006660.006650.006660.002001331000
2017-02-0800
2017-02-076600.006600.006600.006600.00100660000
2017-02-066600.006600.006600.006600.00100660000
2017-02-036530.006550.006530.006550.003001961000
2017-02-0200
2017-02-016500.006500.006500.006500.002001300000
2017-01-316450.006450.006450.006450.00100645000
2017-01-306300.006350.006300.006350.003001895000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-206200.006200.006200.006200.00100620000
2017-01-1900
2017-01-186100.006100.006100.006100.00100610000
2017-01-176100.006100.006100.006100.003001830000
2017-01-165900.006000.005900.006000.004002380000
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-055830.005850.005830.005850.002001168000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-285780.005780.005780.005780.003001734000
2016-12-275680.005680.005680.005680.00100568000
2016-12-265630.005630.005630.005630.004002252000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-195580.005580.005580.005580.00100558000
2016-12-165580.005580.005580.005580.002001116000
2016-12-155540.005540.005540.005540.007003878000
2016-12-145430.005440.005430.005440.002001087000
2016-12-135400.005400.005400.005400.00100540000
2016-12-125400.005400.005400.005400.002001080000
2016-12-095540.005540.005540.005540.002001108000
2016-12-085550.005550.005550.005550.002001110000
2016-12-075550.005550.005550.005550.00100555000
2016-12-065580.005580.005550.005550.003001668000
2016-12-0500
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

   ※ 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