[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 
2017-04-211020.001034.001019.001033.0083008519500
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
2016-11-151248.001251.001207.001248.002340028861800
2016-11-141259.001261.001238.001253.0071008910200
2016-11-111273.001279.001235.001259.001260015829500
2016-11-101238.001288.001230.001250.005330066863800
2016-11-091246.001266.001160.001185.006400077105800
2016-11-081256.001279.001239.001251.005770072571000
2016-11-071240.001265.001233.001248.003790047283000
2016-11-041256.001260.001240.001245.002410030067200
2016-11-021296.001296.001256.001261.004460056821500
2016-11-011330.001330.001301.001303.002080027271500
2016-10-311320.001338.001312.001330.001200015867200
2016-10-281315.001330.001311.001314.001480019510300
2016-10-271343.001343.001314.001315.002580034167800
2016-10-261370.001370.001343.001343.00860011690300
2016-10-251373.001380.001320.001357.005150069520000
2016-10-241386.001390.001371.001373.003940054349800
2016-10-211378.001395.001376.001384.004960068773900
2016-10-201361.001380.001361.001377.003580049072200
2016-10-191336.001366.001336.001366.005240070920300
2016-10-181316.001377.001312.001340.00100400135113100
2016-10-171290.001299.001271.001299.004380056191300
2016-10-141349.001349.001291.001301.0077100101010300
2016-10-131390.001391.001330.001335.0085700115931200
2016-10-121390.001422.001390.001390.0074100103528400
2016-10-111414.001425.001392.001406.006950097554900
2016-10-071416.001452.001400.001411.00149800212787100
2016-10-061454.001495.001412.001430.00337500486349700
2016-10-051540.001554.001440.001471.0019077002858876700
2016-10-041660.001660.001660.001660.0072900121014000
2016-10-031410.001424.001342.001360.00115700159568900
2016-09-301400.001450.001365.001392.00160200224212900
2016-09-291456.001459.001366.001393.00186400259977300
2016-09-281470.001509.001443.001445.00148300217395800
2016-09-271490.001530.001429.001496.00294600436571200
2016-09-261600.001675.001502.001506.007371001174241300
2016-09-231635.001710.001525.001605.009116001479085900
2016-09-211530.001575.001477.001557.00481900732415400
2016-09-201431.001669.001431.001595.0015976002520042400
2016-09-161287.001390.001261.001390.00388300524489300
2016-09-151256.001355.001236.001260.00430300560774700
2016-09-141229.001265.001185.001196.00136700168720000
2016-09-131154.001241.001154.001240.004810058199200
2016-09-121158.001170.001148.001149.001230014229900
2016-09-091157.001175.001157.001170.0073008512000
2016-09-081166.001172.001156.001156.001810021063200
2016-09-071189.001198.001181.001186.001720020475200
2016-09-061200.001248.001167.001180.005590067057600
2016-09-051153.001153.001143.001148.0077008841400
2016-09-021147.001147.001129.001136.0069007867000
2016-09-011138.001150.001130.001147.0087009933100
2016-08-311120.001125.001110.001125.0069007736600
2016-08-301095.001110.001095.001108.0040004418100
2016-08-291090.001120.001090.001104.001500016638500
2016-08-261087.001094.001086.001086.0052005660900
2016-08-251090.001095.001081.001094.00990010767800
2016-08-241070.001081.001068.001081.0031003340600
2016-08-231075.001080.001067.001068.0038004078200
2016-08-221071.001072.001061.001068.0031003309500
2016-08-191078.001090.001073.001075.0053005719200
2016-08-181082.001089.001077.001078.0037004000300
2016-08-171080.001099.001080.001092.0047005108600
2016-08-161096.001100.001080.001080.0067007290700
2016-08-151095.001113.001088.001096.001610017728200
2016-08-121087.001087.001056.001086.001270013575100
2016-08-101094.001102.001052.001078.001660018005300
2016-08-091125.001125.001048.001070.003420036366800
2016-08-081151.001151.001072.001107.004880054883500
2016-08-051181.001237.001180.001235.004910059679100
2016-08-041150.001179.001150.001177.001530017806300
2016-08-031170.001176.001148.001150.002080024103200
2016-08-021193.001200.001175.001179.002240026543000
2016-08-011190.001224.001161.001192.002780033132200
2016-07-291180.001191.001150.001190.003320038724800
2016-07-281118.001186.001111.001185.004020045850100
2016-07-271199.001216.001133.001148.00100000117164800
2016-07-261108.001378.001090.001180.00663000836638400
2016-07-251094.001100.001076.001078.0087009488400
2016-07-221070.001093.001070.001093.0048005161900
2016-07-211081.001094.001070.001084.001160012569700
2016-07-201087.001087.001032.001065.001990021137400
2016-07-191044.001098.001031.001095.003920042313900
2016-07-151005.001005.00996.001001.0062006200500
2016-07-141002.001007.001001.001005.0031003110800
2016-07-131003.001023.001000.001001.0069006942700
2016-07-121012.001025.00993.00994.001180011825500
2016-07-11998.001004.00998.001004.0027002700200
2016-07-081001.001010.00980.00982.0071007032600
2016-07-071001.001017.001001.001005.0019001916100
2016-07-061004.001010.001002.001004.0085008529800
2016-07-051050.001060.001012.001012.0090009338800
2016-07-041019.001048.001018.001048.0091009407100
2016-07-01983.001030.00983.001004.001170011792600
2016-06-30977.00998.00977.00980.001100010868500
2016-06-29978.00989.00971.00979.0092009027600
2016-06-28918.00970.00915.00970.0080007600600
2016-06-27897.00942.00890.00924.001140010386700
2016-06-24978.00979.00865.00897.003130029210800
2016-06-23966.00995.00965.00978.001090010625600
2016-06-22980.00996.00966.00969.001080010525800
2016-06-21975.00997.00975.00984.001740017017300
2016-06-20971.001000.00971.00988.001090010737900
2016-06-17962.001000.00956.001000.001630015907300
2016-06-16981.00985.00955.00955.002410023315500
2016-06-15990.00990.00972.00986.001200011789000
2016-06-141056.001057.00955.00981.002500025181600
2016-06-131109.001109.001058.001071.001320014307700
2016-06-101110.001120.001102.001110.0081009012200
2016-06-091118.001120.001087.001115.0088009783800
2016-06-081100.001115.001100.001110.0047005198000
2016-06-071106.001122.001091.001091.001000011074500
2016-06-061102.001111.001088.001090.0067007358200
2016-06-031096.001105.001091.001094.0017001863900
2016-06-021108.001136.001040.001066.001670018019100
2016-06-011108.001120.001108.001110.0076008433600
2016-05-311136.001136.001109.001120.0038004275500
2016-05-301136.001137.001120.001126.0052005871800
2016-05-271116.001133.001116.001126.0038004266700
2016-05-261150.001150.001126.001126.0035003984400
2016-05-251130.001161.001130.001143.0042004799300
2016-05-241164.001164.001123.001129.0034003873500
2016-05-231158.001169.001141.001164.00900010437100
2016-05-201100.001145.001095.001131.00940010466500
2016-05-191117.001158.001117.001155.0057006471200
2016-05-181150.001150.001113.001114.00920010326400
2016-05-171130.001177.001116.001139.001000011440600
2016-05-161173.001179.001132.001145.001920022216600
2016-05-131185.001199.001160.001188.001520017980500
2016-05-121177.001189.001160.001185.0079009309900
2016-05-111174.001204.001174.001192.001600019086200
2016-05-101200.001210.001167.001200.003300039268200
2016-05-091113.001167.001102.001152.002010022906100
2016-05-061083.001123.001065.001083.001240013387000
2016-05-021100.001143.001076.001090.001140012508300
2016-04-281148.001148.001101.001102.0089009956600
2016-04-271105.001148.001105.001137.00980010971400
2016-04-261163.001164.001080.001125.002610029387200
2016-04-251240.001240.001162.001170.003000036065900
2016-04-221189.001240.001159.001239.003580043186000
2016-04-211182.001230.001163.001200.002800033594300
2016-04-201250.001277.001152.001152.007360089981900
2016-04-191201.001250.001190.001250.006820083142200
2016-04-181199.001199.001174.001180.001590018814900
2016-04-151171.001215.001170.001213.002430029071000

   ※ 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