[3386 JQスタンダード] コスモ・バイオ 日足 時系列データ

[3386 JQスタンダード] コスモ・バイオ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123650.003660.003360.003420.00140900488663500
2013-07-113490.003750.003435.003510.00208300746902500
2013-07-103820.003840.003440.003530.00241700869118000
2013-07-093880.003930.003565.003800.00213100794084500
2013-07-084100.004145.003750.003880.002782001100358000
2013-07-054130.004190.004000.004070.00235100957809000
2013-07-044330.004600.004060.004150.006247002695381000
2013-07-033920.004110.003810.003990.005062001995331500
2013-07-023970.004195.003760.004075.006173002460195000
2013-07-013500.003920.003450.003770.005955002212161500
2013-06-283550.003950.003510.003750.009348003499014000
2013-06-274460.004580.003830.003830.0019004007545256500
2013-06-265600.005600.004530.004530.009851004760867000
2013-06-255800.005840.004810.005540.0013185007089805500
2013-06-246100.006370.005500.005600.0011917007095982000
2013-06-215700.006060.005460.006000.0014355008337619000
2013-06-205050.006050.004950.006050.00197130011154608000
2013-06-196300.006570.005100.005130.00196520011177276000
2013-06-185430.006280.005400.006100.00225800013516944000
2013-06-174635.005280.004355.005280.0012297006055810500
2013-06-144780.004840.004450.004580.004895002266119000
2013-06-134410.004710.004310.004590.007099003209696000
2013-06-124080.004650.004005.004400.0010950004799027000
2013-06-114830.005050.004350.004350.0013106006113791000
2013-06-104250.004760.003560.004760.0023541009754758500
2013-06-074200.004450.004060.004060.006150002556547000
2013-06-065350.005800.004760.004760.0011651005932445500
2013-06-055770.006110.004905.005760.0017006009603940500
2013-06-047200.007280.005280.005280.00255110016265211000
2013-06-035380.006280.005350.006280.0012305007339886000
2013-05-314900.005280.004840.005280.0016789008579231500
2013-05-303775.004575.003715.004575.00285660012470258000
2013-05-293590.004400.003335.003875.00303160011596758500
2013-05-283500.003700.003455.003700.0016332005940553500
2013-05-273000.003000.003000.003000.00171500514500000
2013-05-242250.002500.002170.002500.00248600578672600
2013-05-232350.002560.002100.002119.00191200440457700
2013-05-222480.002515.002338.002450.00104100254156100
2013-05-212545.002700.002480.002544.00153700392624100
2013-05-202550.002749.002533.002588.00212100557758300
2013-05-172380.002600.002327.002518.00165700412292000
2013-05-162426.002627.002060.002460.00327300748617000
2013-05-152920.002970.002316.002555.00340600917515300
2013-05-142520.002769.002480.002740.00270600723307100
2013-05-132600.002612.002456.002470.00230300584042000
2013-05-102688.002819.002456.002665.00331700874691000
2013-05-092980.003150.002740.002772.007783002297502100
2013-05-083070.003100.002701.003100.0011737003538165500
2013-05-072210.002600.002172.002600.0019328004723797300
2013-05-022023.002129.001950.002100.00426900878797500
2013-05-012099.002300.001905.001973.0011492002446835400
2013-04-301844.002029.001844.002028.00415700816976300
2013-04-261920.001920.001832.001839.00107100200000700
2013-04-252100.002128.001802.001930.005926001184912100
2013-04-241835.002100.001832.002032.008576001711375000
2013-04-231868.001884.001820.001831.0098000181438000
2013-04-221900.001900.001820.001883.00249300465560300
2013-04-191665.001793.001640.001784.00115300198304200
2013-04-181654.001668.001632.001633.003090050995900
2013-04-171600.001690.001600.001654.006000098999100
2013-04-161578.001624.001578.001596.003470055637200
2013-04-151599.001614.001579.001593.003110049346200
2013-04-121635.001635.001587.001600.002830045449700
2013-04-111686.001700.001628.001640.003670061027400
2013-04-101608.001675.001608.001656.005650092528100
2013-04-091560.001612.001551.001585.005760091232900
2013-04-081561.001577.001551.001577.003040047382100
2013-04-051610.001611.001558.001564.003240051053600
2013-04-041579.001629.001551.001580.001570024928200
2013-04-031595.001619.001535.001580.002110033584300
2013-04-021500.001588.001365.001580.005930089265900
2013-04-011717.001743.001517.001517.0079800131974600
2013-03-291640.001707.001626.001686.004940083096900
2013-03-281638.001647.001625.001636.001480024201600
2013-03-271632.001660.001631.001642.002640043419900
2013-03-261622.001659.001616.001630.003300053803500
2013-03-251666.001667.001612.001643.003630059332600
2013-03-221685.001695.001653.001654.003000050152800
2013-03-211686.001689.001671.001688.002390040151300
2013-03-191690.001690.001655.001685.002930048878200
2013-03-181710.001710.001665.001667.004230071325300
2013-03-151719.001719.001685.001686.003840065366400
2013-03-141716.001749.001658.001731.005590096063900
2013-03-131650.001726.001650.001667.003910065848000
2013-03-121700.001720.001624.001688.00102000170366200
2013-03-111752.001769.001701.001708.0098600170293000
2013-03-081830.001830.001790.001796.0084400152522400
2013-03-071880.001920.001815.001820.00201400374178600
2013-03-061820.001888.001777.001865.00157400290856800
2013-03-051841.001870.001812.001839.0095300174939000
2013-03-041880.001900.001840.001878.00178100333190200
2013-03-011802.001850.001802.001822.00255600469143200
2013-02-281830.001830.001744.001779.00114100203438000
2013-02-271800.001880.001770.001793.00362100658961700
2013-02-261721.001800.001705.001729.00195700341908100
2013-02-251710.001834.001702.001801.00380900673313300
2013-02-221610.001685.001590.001670.00152700250413500
2013-02-211568.001630.001540.001591.0075600119952000
2013-02-201564.001570.001539.001560.004340067441600
2013-02-191580.001592.001550.001561.005850091641600
2013-02-181600.001624.001577.001595.0066600106354700
2013-02-151700.001709.001521.001645.00227000368839500
2013-02-141730.001816.001672.001770.00355600625911000
2013-02-131530.001668.001522.001610.00133800213001000
2013-02-121615.001648.001516.001567.00137700214198300
2013-02-081666.001698.001618.001620.0090800150676500
2013-02-071702.001720.001686.001700.0066400112641000
2013-02-061720.001765.001697.001711.00125000215864500
2013-02-051722.001767.001703.001703.0090800157175500
2013-02-041750.001777.001680.001691.00135500233357200
2013-02-011724.001835.001724.001807.00190300341691300
2013-01-311792.001810.001672.001724.00176600308781300
2013-01-301773.001919.001671.001792.00471000847171100
2013-01-292199.002199.001780.001847.008432001742359300
2013-01-281900.002229.001890.002180.0016193003359550000
2013-01-251925.001927.001811.001860.00352000659587600
2013-01-241834.001940.001802.001900.007295001367580000
2013-01-231655.001994.001635.001796.0016198003008077100
2013-01-221679.001679.001555.001621.00204700328798500
2013-01-211557.001725.001552.001641.00267300442123900
2013-01-181680.001688.001580.001597.00166200267574300
2013-01-171770.001790.001567.001629.00410900687556000
2013-01-161920.002035.001675.001730.0012069002247975100
2013-01-151570.001900.001500.001900.0017377003105642800
2013-01-111626.001627.001418.001500.007885001212136400
2013-01-101248.001527.001248.001527.007548001079135200
2013-01-091220.001259.001220.001227.003520043492700
2013-01-081282.001283.001232.001235.005110063953900
2013-01-071220.001273.001200.001263.00118200147477100
2013-01-041094.001220.001094.001195.007750089382700
2012-12-281176.001192.001146.001153.003300038318500
2012-12-271228.001230.001175.001184.003210038165700
2012-12-261203.001233.001181.001203.003730044892000
2012-12-25123100.00124900.00120000.00124000.0044554376500
2012-12-21125000.00129000.00122100.00124000.0067684658600
2012-12-20118000.00131800.00117500.00127800.001808229237000
2012-12-19119400.00119500.00115400.00117000.0053662693100
2012-12-18121200.00122000.00118600.00119100.0054865701400
2012-12-17128000.00128400.00120100.00121200.0077195117100
2012-12-14127200.00129700.00126600.00126600.0045858577700
2012-12-13130100.00131400.00125700.00126700.0056772826500
2012-12-12128900.00130900.00128000.00129700.0036346787200
2012-12-11134000.00134000.00128200.00131000.00890115721200
2012-12-10138000.00138000.00133000.00134000.00815109802500
2012-12-07135900.00138500.00133800.00137700.001274172925600
2012-12-06140000.00142800.00136300.00137100.003310462750300
2012-12-05128600.00139600.00126800.00137300.002635355209400
2012-12-04123600.00127500.00123000.00127400.0043254270700
2012-12-03129500.00129500.00123600.00124700.00979123358800
2012-11-30133000.00133800.00129100.00129700.0059677921800
2012-11-29131300.00132400.00128000.00131300.0065885894000
2012-11-28134000.00134700.00130300.00131300.00867114689200
2012-11-27134800.00136800.00131100.00133500.001770238266800
2012-11-26132000.00136400.00128200.00132900.003281435235600
2012-11-22121000.00129300.00120300.00128500.001923239343700
2012-11-21122000.00123000.00120000.00122300.0070285207200
2012-11-20126000.00126500.00119100.00120100.001087132616800
2012-11-19118500.00126300.00114600.00124500.001830221551100
2012-11-16118500.00120800.00116700.00116900.0064876696400
2012-11-15117500.00119900.00115300.00118000.0066878348600
2012-11-14119000.00120400.00116100.00116300.0052661687000
2012-11-13122700.00126500.00117100.00118700.001420172324100
2012-11-12116100.00126300.00114200.00122500.002392286984200
2012-11-09124700.00124700.00118600.00120000.001132136851500
2012-11-08128900.00128900.00124200.00125600.0071590031300
2012-11-07124500.00133300.00124200.00128000.001659214303700
2012-11-06124500.00133900.00123000.00128200.003568462423700
2012-11-05122900.00127400.00120300.00122000.001046129894700
2012-11-02126700.00128000.00123100.00125000.001415177458300
2012-11-01131700.00133100.00124900.00125700.002673343676900
2012-10-31121700.00135500.00121700.00133500.005772752275500
2012-10-30126700.00127600.00118400.00120500.003159386576400
2012-10-29130000.00131000.00123000.00124000.002262287745000
2012-10-26138000.00142400.00133900.00135800.002460337331000
2012-10-25135900.00142500.00132300.00133100.002588355438200
2012-10-24137200.00139000.00134100.00134900.002069281202600
2012-10-23139900.00146000.00136100.00140200.006489916587200
2012-10-22137000.00143300.00132300.00135200.005476755010000
2012-10-19144900.00147000.00131200.00134300.0073341016064600
2012-10-18153600.00161400.00138700.00150000.00161682401906400
2012-10-17190500.00202500.00153500.00153500.00116821994756800
2012-10-16183500.00203500.00181000.00203500.00158953120619800
2012-10-15145000.00163500.00140000.00163500.00142912194752600
2012-10-12120200.00138200.00114500.00133500.00156322016778100
2012-10-1191700.00108200.0089000.00108200.00100421009563900
2012-10-1093200.0093200.0093200.0093200.001520141664000
2012-10-0978200.0078200.0078200.0078200.00765943200
2012-10-0567700.0068200.0066900.0068200.001419533900
2012-10-0468000.0068000.0066600.0066900.00855696100
2012-10-0368500.0068600.0066700.0067000.001248383900
2012-10-0271500.0071500.0067500.0068500.001329056900
2012-10-0171600.0072000.0069600.0069700.001278974800
2012-09-2868600.0070400.0067100.0070400.001319031000
2012-09-2766300.0068000.0066300.0068000.001016780900
2012-09-2667500.0068000.0066900.0067400.00986613500
2012-09-2569800.0069800.0068000.0068300.00875971500
2012-09-2470000.0070600.0069400.0069800.00664609700
2012-09-2169400.0070800.0069400.0070000.001188229900
2012-09-2069500.0071900.0068600.0069200.0024116954700
2012-09-1969000.0069300.0066700.0069000.0016211078900
2012-09-1865300.0066600.0065200.0066600.00996489200
2012-09-1466200.0066600.0065400.0065600.001469646200
2012-09-1365600.0066200.0065200.0065600.00875705800
2012-09-1265300.0066400.0065100.0065300.00905899900
2012-09-1166600.0067900.0065900.0066000.00593926500
2012-09-1067000.0067200.0066300.0066800.00714750100
2012-09-0765700.0067000.0065000.0066800.00926062500
2012-09-0665800.0066300.0064700.0065200.001087044400
2012-09-0566000.0066500.0065200.0065600.001358869700
2012-09-0467600.0067600.0066300.0066300.00845614000
2012-09-0368800.0068800.0067700.0067800.00865873600
2012-08-3169000.0069400.0067500.0067600.001127615200
2012-08-3072300.0072400.0068100.0069400.0027419139100
2012-08-2974500.0074500.0070400.0071500.0015911473000
2012-08-2875000.0075300.0073100.0073400.0023017122700
2012-08-2771300.0075500.0071000.0075400.0034825716600
2012-08-2471200.0071900.0069000.0071200.00956715400
2012-08-2368900.0072500.0068900.0071200.0026118513200
2012-08-2268600.0070000.0068600.0069500.00815613900
2012-08-2169300.0071500.0068200.0069400.0029720664900
2012-08-2068900.0068900.0068100.0068800.00785333400
2012-08-1768400.0069100.0067500.0068000.001177969100
2012-08-1668000.0068600.0067500.0068000.00573876400
2012-08-1568500.0069500.0067000.0067100.0018412524300
2012-08-1470100.0071500.0068800.0070000.001198303800
2012-08-1368000.0069200.0067800.0068600.00906168800
2012-08-1066900.0067200.0066000.0067000.00714731500
2012-08-0966400.0067000.0065000.0066500.001056907400
2012-08-0865600.0067500.0065600.0066500.0015710410800
2012-08-0766000.0067000.0064500.0065800.0034222468800
2012-08-0670200.0071000.0069500.0071000.0015110641200
2012-08-0369500.0070300.0068900.0068900.00996877800
2012-08-0272500.0072500.0068900.0070200.001198360100
2012-08-0173000.0073000.0071000.0071500.00765461000
2012-07-3171500.0072000.0071200.0072000.00735224000
2012-07-3074700.0075000.0071300.0072800.0015411274700
2012-07-2771900.0073200.0071500.0073200.001269125200
2012-07-2668400.0071600.0068300.0070800.001278855500
2012-07-2570000.0070600.0068300.0068500.0026318150900
2012-07-2473200.0074900.0069400.0070800.0028720505200
2012-07-2375100.0075100.0072500.0073200.0022316432100
2012-07-2078000.0079800.0074800.0076000.0019815112100
2012-07-1978600.0082000.0077700.0079000.0031124977700
2012-07-1874100.0081500.0074100.0077100.0039631119500
2012-07-1782000.0082000.0072200.0072400.0044835350800
2012-07-1381000.0081700.0080100.0081500.00957678200
2012-07-1281700.0083000.0079900.0080100.0038731379800
2012-07-1184000.0085200.0082300.0082300.0016713916600
2012-07-1084400.0085000.0083600.0083600.0017614784800
2012-07-0985000.0087500.0083800.0083800.0029124772700

   ※ 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