[3385 JQスタンダード] 薬王堂 日足 時系列データ

[3385 JQスタンダード] 薬王堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122416.002460.002416.002430.00650015840900
2013-07-112389.002417.002362.002415.00520012423600
2013-07-102320.002417.002300.002417.001210028412500
2013-07-092280.002335.002257.002335.00580013281000
2013-07-082248.002281.002248.002270.00490011078700
2013-07-052179.002248.002170.002248.00750016428700
2013-07-042195.002195.002148.002170.0033007147400
2013-07-032180.002180.002130.002150.0025005385300
2013-07-022125.002170.002125.002170.00510010941400
2013-07-012070.002130.002070.002125.0018003769000
2013-06-282019.002069.002019.002069.0011002260800
2013-06-272016.002030.001987.002016.00510010283800
2013-06-262074.002080.002020.002020.00510010421700
2013-06-252090.002090.002048.002080.0036007444200
2013-06-242100.002101.002081.002085.0023004825300
2013-06-212099.002099.002070.002070.0016003341900
2013-06-202150.002150.002069.002100.00660013977000
2013-06-192094.002169.002090.002165.00590012607500
2013-06-182084.002095.002044.002044.00650013458000
2013-06-172026.002069.002026.002067.0047009582900
2013-06-142090.002090.002043.002050.0018003717000
2013-06-132100.002100.002018.002025.0035007168200
2013-06-122075.002114.002065.002110.0019003953000
2013-06-112160.002160.002070.002119.0015003156000
2013-06-102230.002240.002090.002130.00460010152600
2013-06-072020.002030.001960.002030.001350027026300
2013-06-062210.002210.002050.002120.001220026172600
2013-06-052257.002257.002204.002221.00450010046900
2013-06-042230.002260.002210.002257.00720016115600
2013-06-032280.002280.002230.002230.0039008780400
2013-05-312300.002335.002280.002295.0016003680600
2013-05-302300.002300.002266.002300.0024005478800
2013-05-292330.002330.002285.002310.008001848500
2013-05-282242.002280.002242.002275.0013002938400
2013-05-272310.002310.002249.002249.0028006358100
2013-05-242325.002370.002230.002310.00890020383800
2013-05-232460.002480.002290.002300.00970022863000
2013-05-222480.002510.002460.002460.00700017402900
2013-05-212453.002508.002453.002495.0035008626900
2013-05-202520.002520.002453.002453.00660016468100
2013-05-172335.002470.002332.002470.00610014684100
2013-05-162414.002438.002265.002379.001440033768900
2013-05-152530.002530.002411.002449.001190029501100
2013-05-142598.002598.002451.002530.001260031605600
2013-05-132620.002639.002576.002591.00700018217500
2013-05-102688.002688.002626.002639.00750019967500
2013-05-092700.002700.002635.002674.00640017030400
2013-05-082611.002649.002590.002640.001760046059800
2013-05-072680.002715.002680.002692.00790021293900
2013-05-022631.002660.002627.002659.00630016654800
2013-05-012625.002625.002579.002617.00460011996000
2013-04-302609.002610.002552.002576.00540013983600
2013-04-262624.002642.002602.002602.00600015688100
2013-04-252746.002746.002640.002653.00530014240400
2013-04-242665.002750.002650.002680.00550014743900
2013-04-232661.002720.002633.002663.00860022918400
2013-04-222703.002800.002703.002760.001130031051300
2013-04-192430.002600.002430.002600.001870046840400
2013-04-182390.002430.002385.002430.001200028938400
2013-04-172362.002430.002362.002383.00420010070500
2013-04-162288.002354.002223.002354.00710016203000
2013-04-152331.002360.002302.002325.00490011395000
2013-04-122390.002455.002320.002400.00940022567500
2013-04-112450.002500.002351.002390.001780042937900
2013-04-102215.002460.002215.002399.003210074181800
2013-04-092100.002138.002100.002104.0029006118300
2013-04-082100.002130.002003.002100.001110023217900
2013-04-052056.002099.002056.002076.00500010430700
2013-04-041960.002090.001960.002030.00860017228700
2013-04-032020.002050.002020.002030.0021004271800
2013-04-022000.002030.001970.002015.0049009767600
2013-04-012114.002114.002005.002005.00680013920700
2013-03-292079.002105.002079.002100.0024005011900
2013-03-282115.002115.002071.002071.0025005224000
2013-03-272090.002112.002090.002105.009001889900
2013-03-262076.002115.002076.002090.00510010730600
2013-03-252088.002105.002070.002075.00630013184500
2013-03-222060.002088.002060.002088.001070022221400
2013-03-212055.002087.002055.002086.001730035687700
2013-03-191980.002045.001980.002045.001230024772200
2013-03-182080.002091.001960.001960.003910079206200
2013-03-152130.002130.002082.002086.00730015388100
2013-03-142110.002127.002100.002120.0019004018000
2013-03-132111.002114.002085.002114.0027005674100
2013-03-122150.002153.002130.002130.0027005769700
2013-03-112140.002144.002130.002130.0021004491500
2013-03-082082.002135.002071.002111.00980020763800
2013-03-072109.002109.002067.002071.0031006455200
2013-03-062130.002130.002070.002090.00940019739300
2013-03-052154.002154.002131.002136.00500010710000
2013-03-042100.002150.002099.002149.00850018036800
2013-03-012053.002095.002053.002091.00630013129700
2013-02-282057.002070.002042.002070.0016003289600
2013-02-272070.002089.002020.002030.00680013885900
2013-02-262040.002082.002010.002070.00950019626800
2013-02-252054.002130.002053.002130.001630033996100
2013-02-222040.002075.002040.002053.0040008203100
2013-02-212000.002035.001981.002035.001020020524300
2013-02-202010.002024.001978.001978.001370027413500
2013-02-192025.002034.001998.002004.0048009647900
2013-02-181985.002000.001968.001994.00690013729400
2013-02-152016.002018.001991.002011.00640012871900
2013-02-142001.002055.002000.002026.0024004872200
2013-02-132015.002029.002000.002001.001270025543600
2013-02-122175.002175.001970.001975.0060300122213300
2013-02-082150.002180.002145.002180.0039008429900
2013-02-072149.002182.002145.002181.0045009730600
2013-02-062153.002168.002133.002133.00660014165900
2013-02-052165.002174.002165.002174.0020004332100
2013-02-042138.002195.002130.002195.0046009933700
2013-02-012150.002158.002125.002130.00540011575600
2013-01-312109.002125.002100.002123.0047009930400
2013-01-302007.002100.002005.002074.00780015994000
2013-01-292050.002050.002007.002007.00700014240500
2013-01-282130.002130.002050.002050.00630013072800
2013-01-252100.002125.002040.002060.001510031574200
2013-01-242150.002150.002085.002087.00670014145500
2013-01-232160.002180.002141.002160.00680014719900
2013-01-222155.002159.002111.002159.001110023805400
2013-01-212120.002120.002050.002101.001400029445700
2013-01-181971.001999.001950.001980.0042008302000
2013-01-171924.001971.001914.001971.00720013952200
2013-01-161910.001930.001905.001911.001800034465500
2013-01-151870.001920.001850.001900.002250042256600
2013-01-111888.001940.001871.001890.002360044717800
2013-01-102051.002055.002013.002013.00750015335800
2013-01-092005.002060.001982.002034.001090022122400
2013-01-081905.001972.001905.001972.001080020775200
2013-01-071826.001880.001820.001879.002270041893500
2013-01-041820.001860.001820.001822.001750032125100
2012-12-281815.001825.001802.001820.00580010535600
2012-12-271815.001820.001815.001820.0038006898800
2012-12-261819.001819.001800.001805.0023004166100
2012-12-251803.001820.001790.001820.001040018728300
2012-12-211775.001780.001772.001775.0010001775100
2012-12-201789.001792.001771.001792.0037006618700
2012-12-191778.001784.001753.001784.00780013835700
2012-12-181800.001800.001770.001779.00960017235500
2012-12-171773.001775.001760.001775.0016002827800
2012-12-141765.001775.001760.001775.0022003882300
2012-12-131762.001786.001762.001775.0027004785200
2012-12-121775.001786.001760.001786.0017003016100
2012-12-111790.001795.001780.001780.008001432200
2012-12-101799.001799.001782.001782.007001254100
2012-12-071749.001785.001742.001776.00670011803000
2012-12-061788.001788.001740.001749.00660011642100
2012-12-051812.001812.001791.001800.0038006848500
2012-12-041750.001829.001748.001807.00860015260600
2012-12-031723.001728.001695.001695.00930015855000
2012-11-301710.001710.001680.001683.0056009456300
2012-11-291680.001694.001680.001690.0013002195200
2012-11-281674.001692.001674.001675.0050008405900
2012-11-271680.001694.001670.001694.0042007055200
2012-11-261720.001720.001680.001700.0034005745800
2012-11-221745.001745.001700.001703.0023003938600
2012-11-211729.001729.001700.001725.0016002750600
2012-11-201690.001700.001690.001700.0015002538400
2012-11-191685.001692.001677.001677.0026004392500
2012-11-161700.001700.001673.001680.00750012640800
2012-11-151699.001720.001699.001700.0040006834100
2012-11-141700.001700.001700.001700.00500850000
2012-11-131740.001740.001660.001700.00650011061300
2012-11-121778.001778.001761.001761.0011001944300
2012-11-091796.001796.001760.001779.0016002832000
2012-11-081779.001780.001770.001780.009001598800
2012-11-071798.001798.001760.001765.0045008025400
2012-11-061818.001820.001796.001802.0047008501300
2012-11-051819.001830.001806.001826.00760013875000
2012-11-021804.001807.001792.001806.0017003060000
2012-11-011820.001820.001800.001807.0038006857700
2012-10-311816.001825.001800.001820.0035006332200
2012-10-301820.001824.001801.001806.00500907400
2012-10-291819.001823.001800.001800.0015002712900
2012-10-261819.001830.001800.001806.0031005617800
2012-10-251793.001809.001793.001800.0018003236900
2012-10-241817.001817.001783.001800.0041007420200
2012-10-231830.001830.001790.001800.0033005958500
2012-10-221810.001810.001770.001805.0029005164200
2012-10-191811.001825.001811.001815.009001635700
2012-10-181803.001820.001795.001810.0013002344200
2012-10-171800.001815.001773.001777.00800014331200
2012-10-161861.001889.001780.001840.001890034380000
2012-10-151930.001930.001880.001900.001010019319300
2012-10-121807.001970.001807.001930.003180060551100
2012-10-111770.001824.001731.001819.001590028507200
2012-10-101625.001840.001625.001750.002660045191700
2012-10-091561.001599.001561.001580.00720011387700
2012-10-051543.001563.001543.001555.0023003575100
2012-10-041550.001550.001540.001541.0019002930700
2012-10-031547.001565.001547.001555.00600934200
2012-10-021561.001561.001541.001543.0010001546600
2012-10-011545.001575.001545.001575.0012001862300
2012-09-281560.001560.001540.001560.0024003713500
2012-09-271550.001550.001528.001540.0039006036700
2012-09-261560.001560.001520.001555.00720011179800
2012-09-251535.001535.001532.001532.009001380600
2012-09-241540.001556.001538.001538.0025003859000
2012-09-211565.001565.001555.001556.0022003425400
2012-09-201587.001587.001558.001560.0045007058900
2012-09-191589.001590.001566.001570.0037005827300
2012-09-181549.001579.001545.001579.0049007623100
2012-09-141569.001569.001540.001560.0032004972200
2012-09-131550.001560.001545.001550.0047007265700
2012-09-121550.001578.001538.001578.0032004944100
2012-09-111585.001589.001560.001570.0024003780000
2012-09-101587.001587.001582.001585.0010001585000
2012-09-071507.001550.001502.001549.0049007393300
2012-09-061519.001519.001505.001505.0010001511100
2012-09-051519.001520.001500.001500.0017002563700
2012-09-041550.001550.001530.001550.0021003223600
2012-09-031552.001554.001515.001552.0016002449900
2012-08-311582.001582.001552.001552.00600938500
2012-08-301585.001600.001570.001570.0046007277300
2012-08-291571.001590.001567.001590.0031004876000
2012-08-281562.001600.001562.001570.0041006515100
2012-08-271590.001599.001571.001577.0030004776100
2012-08-241550.001587.001533.001584.0036005603200
2012-08-231579.001579.001570.001578.007001103100
2012-08-221580.001594.001521.001579.00780012274600
2012-08-211480.001550.001480.001549.001040015742700
2012-08-201480.001483.001453.001456.0013001917700
2012-08-171469.001469.001435.001439.0024003465000
2012-08-161450.001450.001432.001432.0022003161700
2012-08-151430.001465.001426.001450.001080015723000
2012-08-141445.001446.001415.001421.0020002853000
2012-08-131437.001447.001426.001445.0018002585100
2012-08-101432.001455.001430.001431.0037005326200
2012-08-091463.001465.001445.001446.0019002763500
2012-08-081465.001475.001465.001465.0018002648400
2012-08-071485.001485.001435.001465.0023003356800
2012-08-061470.001495.001470.001488.007001040700
2012-08-031495.001495.001465.001468.0047006943500
2012-08-021500.001500.001495.001495.009001348400
2012-08-011525.001525.001485.001505.0018002696000
2012-07-311504.001525.001474.001525.0058008701700
2012-07-301523.001545.001523.001532.0017002606200
2012-07-271574.001574.001536.001545.009001401300
2012-07-261506.001530.001496.001516.0032004841800
2012-07-251528.001540.001515.001516.0034005175700
2012-07-241460.001529.001460.001515.0064009508500
2012-07-231514.001538.001506.001506.00700010615200
2012-07-201597.001610.001550.001550.0039006134000
2012-07-191582.001590.001575.001580.0037005851800
2012-07-181590.001629.001581.001582.0037005916200
2012-07-171627.001635.001589.001600.00820013223500
2012-07-131615.001655.001615.001650.0023003766300
2012-07-121646.001650.001612.001612.001100017942100
2012-07-111721.001721.001650.001680.001470024786400
2012-07-101795.001795.001775.001776.007001249800
2012-07-091760.001810.001760.001800.0022003919600

   ※ 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