[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 
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
2016-04-141155.001190.001155.001190.002520029530900
2016-04-131150.001188.001150.001155.001670019481400
2016-04-121229.001246.001155.001170.004990060048900
2016-04-111108.001244.001102.001200.008330098271700
2016-04-081074.001128.001055.001108.001910021076900
2016-04-071092.001128.001080.001108.001810019996500
2016-04-061089.001089.001050.001053.0086009201500
2016-04-051127.001127.001047.001058.001650017844600
2016-04-041075.001150.001064.001103.003230035656700
2016-04-011130.001134.001078.001087.002500027529100
2016-03-311069.001126.001065.001118.003030033331700
2016-03-301061.001079.001051.001058.002320024710400
2016-03-291021.001085.001021.001075.002860030385800
2016-03-281041.001041.001024.001030.0072007443700
2016-03-251065.001067.001024.001030.001350014096100
2016-03-241028.001050.001028.001047.001260013083400
2016-03-231041.001044.001032.001032.001040010803200
2016-03-221053.001053.001040.001041.002230023281700
2016-03-181084.001085.001060.001068.001320014158900
2016-03-171077.001096.001071.001073.001650017791900
2016-03-161087.001093.001071.001080.001450015720600
2016-03-151091.001169.001088.001099.002950032908100
2016-03-141146.001146.001105.001106.004060045384700
2016-03-111171.001186.001143.001146.004350050409200
2016-03-101192.001230.001182.001198.004350052508600
2016-03-091171.001230.001170.001190.0097000114981500
2016-03-081270.001339.001175.001185.00612700770184900
2016-03-071090.001090.001090.001090.00930010137000
2016-03-04922.00940.00922.00940.0085007931300
2016-03-03903.00932.00900.00929.0064005890000
2016-03-02901.00909.00896.00903.0056005054000
2016-03-01894.00897.00884.00886.0041003646400
2016-02-29910.00915.00890.00890.0073006584200
2016-02-26880.00915.00880.00895.0066005905500
2016-02-25884.00896.00870.00877.0069006063300
2016-02-24874.00900.00867.00884.0098008662300
2016-02-23871.00883.00871.00881.0033002900500
2016-02-22865.00882.00865.00869.0059005138000
2016-02-19875.00894.00875.00880.00106009330700
2016-02-18900.00900.00872.00872.0033002921700
2016-02-17880.00894.00863.00865.0069006055500
2016-02-16857.00900.00857.00878.0093008188800
2016-02-15881.00885.00855.00885.0091007926500
2016-02-12936.00936.00872.00872.001840016618200
2016-02-10977.00978.00941.00942.0045004290800
2016-02-09970.00980.00952.00954.0058005603600
2016-02-08966.00998.00966.00998.0016001559700
2016-02-05994.00998.00965.00995.0074007259300
2016-02-041020.001026.001003.001004.0065006597500
2016-02-031040.001049.001020.001045.001040010742100
2016-02-021024.001059.001021.001059.001120011677800
2016-02-011006.001031.001005.001015.001450014702800
2016-01-291030.001043.001023.001040.0084008674200
2016-01-281117.001117.001025.001043.006400069452500
2016-01-27970.00985.00964.00974.0022002139100
2016-01-26941.00968.00941.00963.0051004838500
2016-01-25964.00988.00950.00985.0047004553900
2016-01-22931.00979.00931.00953.0064006035200
2016-01-21948.00981.00928.00928.001810017300400
2016-01-20997.00998.00951.00951.0065006340700
2016-01-19966.00995.00966.00994.0020001964500
2016-01-18990.00990.00950.00970.001200011699700
2016-01-151015.001022.001015.001015.0052005289900
2016-01-141029.001029.001009.001011.001000010154800
2016-01-131030.001049.001030.001044.0043004465900
2016-01-121060.001060.001005.001005.001240012703000
2016-01-081016.001080.001016.001061.00990010295600
2016-01-071060.001060.001036.001036.00990010395000
2016-01-061081.001081.001057.001061.0038004049700
2016-01-051079.001080.001066.001075.0046004939500
2016-01-041089.001089.001062.001062.0086009245900
2015-12-301071.001078.001070.001073.0034003650000
2015-12-291064.001069.001047.001067.0053005622100
2015-12-281052.001090.001049.001064.0064006785600
2015-12-251050.001050.001028.001040.002910030258300
2015-12-241081.001111.001062.001062.002860030905600
2015-12-221121.001128.001106.001108.001080012024100
2015-12-211100.001125.001097.001107.001910021117400
2015-12-181166.001174.001156.001156.001130013158500
2015-12-171160.001179.001155.001157.001480017314600
2015-12-161170.001173.001150.001155.0071008257000
2015-12-151170.001170.001140.001160.002090024252500
2015-12-141130.001158.001120.001158.0056006359000
2015-12-111171.001171.001150.001158.0073008475400
2015-12-101114.001159.001112.001140.001010011447600
2015-12-091132.001148.001128.001130.00960010876300
2015-12-081200.001200.001161.001162.001170013771200
2015-12-071196.001208.001196.001200.0037004439100
2015-12-041198.001199.001186.001194.0068008104000
2015-12-031210.001221.001186.001199.002200026419300
2015-12-021153.001248.001153.001215.005860070384900
2015-12-011131.001155.001131.001142.002390027337200
2015-11-301093.001125.001092.001120.003610040106000
2015-11-271062.001080.001062.001070.001280013728200
2015-11-261056.001074.001055.001059.00970010291200

   ※ 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