[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 
2017-11-201133.001138.001120.001134.0065007354200
2017-11-171138.001139.001125.001127.001130012775900
2017-11-161113.001124.001113.001121.0065007257300
2017-11-151127.001133.001110.001113.001890021183100
2017-11-141121.001130.001116.001116.00970010877600
2017-11-131143.001143.001118.001127.001510016953700
2017-11-101125.001140.001125.001131.00950010765800
2017-11-091153.001154.001128.001143.002540028995800
2017-11-081155.001157.001147.001153.001680019343300
2017-11-071164.001171.001155.001155.003170036790600
2017-11-061173.001179.001168.001177.001750020530800
2017-11-021172.001185.001161.001164.002210025839100
2017-11-011175.001180.001171.001175.001490017506300
2017-10-311180.001184.001175.001180.001520017933900
2017-10-301174.001188.001170.001180.002450028892100
2017-10-271175.001175.001165.001173.002090024499500
2017-10-261164.001170.001160.001165.001380016047800
2017-10-251179.001180.001165.001166.003060035831500
2017-10-241167.001188.001159.001174.003130036651700
2017-10-231165.001179.001165.001169.002150025129500
2017-10-201168.001270.001160.001172.00199700240698900
2017-10-191163.001164.001155.001156.002050023748800
2017-10-181167.001173.001164.001169.00910010635800
2017-10-171161.001170.001160.001167.002360027459300
2017-10-161179.001179.001160.001161.001340015646900
2017-10-131177.001177.001160.001165.001790020843100
2017-10-121171.001193.001160.001174.003610042156900
2017-10-111206.001210.001170.001178.003410040366000
2017-10-101245.001245.001204.001215.006430079061200
2017-10-061188.001190.001160.001178.004320050651700
2017-10-051213.001216.001188.001188.006180074125600
2017-10-041234.001235.001215.001221.004180051215300
2017-10-031275.001275.001225.001238.00115800144497700
2017-10-021339.001381.001326.001335.00216300293221000
2017-09-291318.001325.001300.001309.002880037701300
2017-09-281325.001329.001303.001316.003150041355100
2017-09-271309.001329.001300.001321.003400044680800
2017-09-261287.001317.001280.001305.003640047265100
2017-09-251272.001287.001265.001277.002730034840400
2017-09-221300.001300.001225.001281.006330080293100
2017-09-211305.001334.001290.001306.004270055940100
2017-09-201300.001350.001277.001298.00101300133247000
2017-09-191265.001306.001252.001299.006440082869300
2017-09-151247.001263.001219.001263.002700033488100
2017-09-141280.001280.001233.001246.002230028045300
2017-09-131275.001283.001262.001270.001780022661500
2017-09-121260.001273.001252.001268.002360029812800
2017-09-111215.001250.001215.001243.002250027820500
2017-09-081197.001208.001197.001200.0060007198300
2017-09-071211.001223.001193.001196.001200014488900
2017-09-061165.001207.001160.001207.003030035826800
2017-09-051240.001240.001161.001175.004750056664300
2017-09-041257.001257.001210.001244.003170039181600
2017-09-011245.001265.001245.001265.002050025758400
2017-08-311245.001250.001233.001248.001280015924500
2017-08-301221.001253.001221.001247.002640032755300
2017-08-291200.001224.001182.001217.002620031528300
2017-08-281180.001204.001180.001204.002240026743700
2017-08-251170.001185.001170.001171.0057006689100
2017-08-241191.001195.001171.001181.001360016143600
2017-08-231169.001189.001167.001188.002030023938700
2017-08-221152.001170.001152.001169.00900010464700
2017-08-211165.001177.001140.001169.001680019525500
2017-08-181153.001162.001145.001160.0068007850200
2017-08-171158.001166.001153.001163.00880010201300
2017-08-161139.001154.001139.001154.0027003102500
2017-08-151143.001154.001131.001139.0059006731800
2017-08-141124.001154.001108.001151.001920021613000
2017-08-101158.001158.001133.001134.001090012475700
2017-08-091179.001179.001137.001170.001560017995300
2017-08-081185.001185.001174.001181.001880022192300
2017-08-071176.001182.001160.001171.003630042580900
2017-08-041102.001126.001102.001126.0046005121800
2017-08-031117.001123.001089.001112.00990010939500
2017-08-021106.001133.001106.001122.0058006482300
2017-08-011135.001135.001067.001101.002670029500900
2017-07-311140.001146.001130.001132.00900010241500
2017-07-281176.001176.001137.001139.002020023312200
2017-07-271175.001192.001166.001170.001220014342000
2017-07-261160.001174.001160.001172.001640019152000
2017-07-251175.001178.001155.001157.002030023685800
2017-07-241144.001200.001144.001190.005140060761700
2017-07-211138.001149.001138.001142.0042004803100
2017-07-201139.001155.001137.001147.001260014476800
2017-07-191134.001150.001134.001139.001400015976800
2017-07-181144.001144.001133.001137.0068007743200
2017-07-141137.001140.001130.001138.00900010222600
2017-07-131144.001144.001130.001137.0029003292800
2017-07-121136.001145.001125.001135.0039004421500
2017-07-111149.001152.001134.001136.0049005598300
2017-07-101129.001155.001125.001150.001160013203700
2017-07-071123.001128.001110.001121.001260014104200
2017-07-061142.001143.001128.001131.0054006137900
2017-07-051149.001149.001124.001133.001180013373200
2017-07-041169.001170.001130.001131.002040023494900
2017-07-031163.001177.001151.001159.002890033588100
2017-06-301121.001140.001115.001134.002430027435500
2017-06-291115.001131.001110.001125.001420015901100
2017-06-281100.001129.001100.001111.002070023097700
2017-06-271110.001110.001091.001110.0075008242600
2017-06-261114.001114.001102.001110.001410015612500
2017-06-231105.001159.001079.001088.005980066893500
2017-06-221091.001099.001090.001099.0050005468300
2017-06-211094.001101.001083.001101.0074008106500
2017-06-201090.001094.001078.001080.0083008977900
2017-06-191074.001080.001067.001079.0031003330600
2017-06-161079.001084.001060.001063.001380014737900
2017-06-151114.001130.001084.001087.002900032028000
2017-06-141071.001113.001067.001110.002340025464300
2017-06-131080.001080.001071.001071.0085009156000
2017-06-121056.001078.001055.001078.002050021889000
2017-06-091042.001053.001042.001049.0036003777700
2017-06-081042.001050.001041.001045.0063006584500
2017-06-071043.001043.001040.001043.0040004166800
2017-06-061060.001060.001046.001046.001350014205800
2017-06-051061.001063.001054.001062.0072007630100
2017-06-021059.001061.001053.001061.0056005924800
2017-06-011056.001061.001054.001056.001160012271700
2017-05-311041.001058.001041.001053.0071007438200
2017-05-301054.001054.001041.001043.0070007304500
2017-05-291049.001061.001049.001057.0030003156200
2017-05-261062.001062.001050.001050.0034003584700
2017-05-251061.001064.001056.001057.0027002861000
2017-05-241059.001070.001056.001070.0067007125300
2017-05-231056.001061.001055.001058.0034003594500
2017-05-221057.001057.001047.001055.0037003891400
2017-05-191042.001052.001042.001049.0016001676200
2017-05-181058.001058.001035.001047.0078008198200
2017-05-171052.001072.001052.001063.0033003507700
2017-05-161062.001073.001047.001047.0057006020300
2017-05-151065.001065.001045.001060.0055005798900
2017-05-121081.001081.001057.001062.0068007237100
2017-05-111073.001085.001062.001076.0072007712400
2017-05-101071.001075.001058.001069.00980010464000
2017-05-091063.001080.001059.001080.001230013126700
2017-05-081056.001060.001053.001056.001050011093800
2017-05-021057.001060.001031.001049.002060021570300
2017-05-011051.001063.001042.001061.002220023375200
2017-04-281035.001041.001035.001040.0084008716100
2017-04-271030.001036.001024.001029.001090011242000
2017-04-261034.001034.001024.001025.0054005562700
2017-04-251014.001025.001014.001022.0029002950800
2017-04-241023.001035.001012.001013.001450014799000
2017-04-211020.001034.001019.001033.0083008519500
2017-04-201016.001028.001016.001022.0072007359300
2017-04-191024.001024.001020.001020.0078007971800
2017-04-181021.001024.001013.001022.0040004079200
2017-04-171010.001019.001008.001012.0059005962400
2017-04-141012.001022.001008.001013.0040004063400
2017-04-131005.001016.001005.001014.0063006356400
2017-04-121028.001030.001006.001009.001510015354100
2017-04-111027.001043.001020.001043.001490015354800
2017-04-101027.001027.001016.001023.0082008387300
2017-04-071029.001029.001016.001018.0076007748000
2017-04-061045.001045.001013.001031.0090009253400
2017-04-051020.001037.001020.001037.001920019686300
2017-04-041068.001068.001036.001036.001940020457600
2017-04-031092.001092.001073.001077.0085009187800
2017-03-311093.001105.001090.001092.0063006885300
2017-03-301106.001110.001093.001093.001230013519700
2017-03-291115.001115.001097.001106.0026002876300
2017-03-281119.001119.001094.001101.0080008805100
2017-03-271121.001121.001093.001095.0088009698900
2017-03-241128.001128.001116.001121.0037004145800
2017-03-231109.001143.001100.001135.001920021351500
2017-03-221127.001140.001103.001108.001240013963900
2017-03-211132.001140.001130.001134.0055006236500
2017-03-171151.001155.001137.001144.001530017561800
2017-03-161150.001158.001150.001151.0072008294300
2017-03-151157.001160.001152.001153.001120012939900
2017-03-141165.001175.001157.001165.0084009775300
2017-03-131168.001170.001161.001165.0070008150400
2017-03-101173.001175.001161.001169.001120013047800
2017-03-091180.001184.001166.001173.0072008473100
2017-03-081160.001178.001159.001178.001600018628200
2017-03-071165.001184.001165.001168.0051005968900
2017-03-061195.001195.001160.001170.001190013981800
2017-03-031195.001195.001185.001185.0062007369100
2017-03-021197.001202.001184.001195.00880010538500
2017-03-011183.001198.001171.001190.00930011005300
2017-02-281170.001183.001165.001170.001410016530000
2017-02-271200.001200.001161.001183.003010035660700
2017-02-241195.001200.001187.001200.0055006569100
2017-02-231201.001201.001187.001194.002140025558700
2017-02-221190.001203.001190.001195.001000011973700
2017-02-211186.001194.001183.001190.0044005234600
2017-02-201180.001195.001180.001186.00990011736100
2017-02-171167.001182.001167.001182.0069008104700
2017-02-161186.001189.001163.001166.003010035365700
2017-02-151160.001200.001151.001186.006580077668100
2017-02-141276.001287.001274.001280.003620046332900
2017-02-131277.001277.001259.001271.002080026382400
2017-02-101261.001272.001259.001264.001340016958200
2017-02-091269.001270.001255.001261.00930011739800
2017-02-081265.001274.001253.001259.00830010476700
2017-02-071253.001269.001251.001255.001610020260600
2017-02-061287.001287.001260.001274.001910024397400
2017-02-031255.001300.001255.001277.003410043581300
2017-02-021249.001280.001249.001255.0051006430700
2017-02-011262.001263.001247.001251.001230015443900
2017-01-311274.001274.001261.001268.00910011522400
2017-01-301270.001285.001269.001285.00840010715600
2017-01-271298.001298.001272.001284.001450018673000
2017-01-261282.001294.001273.001294.001590020426700
2017-01-251270.001290.001248.001267.002200027975300
2017-01-241250.001266.001246.001261.001430017987500
2017-01-231260.001266.001247.001247.001510018900800
2017-01-201251.001260.001250.001260.00860010778400
2017-01-191261.001268.001249.001249.001130014213400
2017-01-181257.001257.001249.001251.001070013405900
2017-01-171270.001271.001256.001259.001460018441800
2017-01-161284.001284.001265.001283.001470018753700
2017-01-131280.001283.001268.001276.001810023041500
2017-01-121290.001299.001276.001280.002250028876600
2017-01-111309.001309.001283.001287.002010026007800
2017-01-101303.001311.001278.001289.007130092692500
2017-01-061268.001278.001244.001257.001990025010400
2017-01-051268.001274.001267.001272.0044005583300
2017-01-041260.001279.001255.001268.001240015729900
2016-12-301250.001269.001231.001255.001120014044500
2016-12-291267.001267.001241.001252.00920011529900
2016-12-281249.001268.001249.001265.0061007679200
2016-12-271270.001280.001252.001260.002080026268100
2016-12-261280.001288.001276.001279.001320016924700
2016-12-221299.001299.001280.001283.001210015565700
2016-12-211305.001305.001289.001302.001600020725700
2016-12-201300.001308.001289.001298.00990012833500
2016-12-191313.001313.001288.001299.001460018928200
2016-12-161297.001316.001295.001313.002610034028900
2016-12-151319.001320.001291.001296.004700061523400
2016-12-141276.001286.001261.001276.00970012377200
2016-12-131266.001276.001250.001276.001580019970400
2016-12-121278.001278.001250.001267.001470018552500
2016-12-091253.001263.001236.001248.001350016897300
2016-12-081286.001287.001239.001250.002340029623900
2016-12-071283.001291.001279.001286.00810010403100
2016-12-061261.001293.001261.001283.001020013075500
2016-12-051246.001290.001242.001269.001460018351500
2016-12-021277.001293.001255.001262.001670021125100
2016-12-011305.001305.001276.001284.001320016986100
2016-11-301266.001292.001266.001287.001910024499800
2016-11-291307.001317.001232.001234.003070039755700
2016-11-281300.001307.001284.001301.001600020751900
2016-11-251289.001326.001280.001286.003140040797900
2016-11-241286.001286.001275.001276.001120014335000
2016-11-221297.001297.001280.001283.001450018660400
2016-11-211273.001359.001273.001297.005290068938000
2016-11-181278.001286.001272.001273.00840010723300
2016-11-171287.001287.001263.001277.001120014311300
2016-11-161263.001318.001261.001288.004550058763900

   ※ 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