[3417 JQスタンダード] 大木ヘルスケアホールディングス 日足 時系列データ

[3417 JQスタンダード] 大木ヘルスケアホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02494.00494.00494.00494.0010049400
2016-12-01494.00494.00494.00494.0027001333800
2016-11-30494.00494.00494.00494.0020098800
2016-11-29494.00494.00494.00494.0010049400
2016-11-28500.00500.00494.00494.00800397500
2016-11-2500
2016-11-24494.00494.00494.00494.00300148200
2016-11-22491.00491.00486.00486.0020097700
2016-11-21491.00491.00491.00491.0010049100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15500.00500.00491.00499.0068003398900
2016-11-14498.00500.00497.00500.0037001845500
2016-11-11490.00490.00490.00490.0032001568000
2016-11-10482.00488.00482.00488.00600290300
2016-11-09482.00482.00480.00481.001400673800
2016-11-08504.00504.00490.00490.00105005206600
2016-11-07500.00515.00480.00499.00157007854200
2016-11-04488.00488.00488.00488.0010048800
2016-11-0200
2016-11-01481.00482.00480.00480.001900914800
2016-10-31489.00489.00481.00481.00400194000
2016-10-2800
2016-10-2700
2016-10-26485.00485.00485.00485.00700339500
2016-10-2500
2016-10-2400
2016-10-21485.00485.00485.00485.00300145500
2016-10-20489.00489.00485.00485.0041001996500
2016-10-19489.00489.00489.00489.00400195600
2016-10-18490.00490.00490.00490.00300147000
2016-10-17485.00488.00480.00487.00110005339400
2016-10-14483.00485.00483.00485.001100532300
2016-10-13485.00485.00482.00482.00300145200
2016-10-1200
2016-10-11484.00484.00484.00484.0010048400
2016-10-0700
2016-10-0600
2016-10-05484.00484.00484.00484.00700338800
2016-10-0400
2016-10-03484.00484.00484.00484.00600290400
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27485.00485.00484.00484.00900435700
2016-09-26484.00484.00484.00484.0010048400
2016-09-2300
2016-09-2100
2016-09-20478.00484.00476.00476.00300143800
2016-09-16473.00473.00469.00469.00400188400
2016-09-15473.00474.00473.00473.0068003216500
2016-09-14472.00473.00472.00473.00600283300
2016-09-13470.00480.00470.00480.0036001700000
2016-09-1200
2016-09-09470.00470.00470.00470.0020094000
2016-09-0800
2016-09-0700
2016-09-06465.00465.00465.00465.0010046500
2016-09-05472.00472.00472.00472.00600283200
2016-09-02472.00472.00472.00472.0010047200
2016-09-01470.00472.00470.00472.0030001413000
2016-08-31470.00470.00469.00470.0063002960500
2016-08-30466.00470.00466.00470.0030001403600
2016-08-29453.00458.00453.00458.0020091100
2016-08-26447.00450.00445.00450.0031001383000
2016-08-2500
2016-08-2400
2016-08-23451.00455.00451.00455.001700771500
2016-08-22450.00451.00450.00451.001100495100
2016-08-1900
2016-08-18466.00466.00466.00466.00500233000
2016-08-17466.00466.00466.00466.001400652400
2016-08-16466.00466.00466.00466.0030001398000
2016-08-15466.00466.00466.00466.001100512600
2016-08-12466.00466.00466.00466.00700326200
2016-08-10466.00466.00466.00466.0010046600
2016-08-09468.00468.00468.00468.00300140400
2016-08-0800
2016-08-05466.00467.00466.00467.00500233300
2016-08-04468.00468.00468.00468.001000468000
2016-08-03468.00468.00468.00468.00400187200
2016-08-02462.00462.00462.00462.0010046200
2016-08-01462.00462.00462.00462.0010046200
2016-07-29446.00446.00446.00446.0010044600
2016-07-2800
2016-07-27462.00462.00462.00462.00400184800
2016-07-26462.00462.00462.00462.00400184800
2016-07-25462.00462.00462.00462.0010046200
2016-07-2200
2016-07-2100
2016-07-20450.00450.00450.00450.0010045000
2016-07-19452.00452.00452.00452.00300135600
2016-07-15461.00462.00460.00460.002660012243000
2016-07-14452.00460.00450.00460.0030001361900
2016-07-13455.00455.00455.00455.0068003094000
2016-07-12447.00460.00447.00460.00800362200
2016-07-11431.00441.00431.00441.0055002416200
2016-07-08433.00440.00430.00430.0043001863900
2016-07-07446.00446.00440.00440.002200973800
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-29437.00437.00437.00437.0010043700
2016-06-28435.00437.00435.00437.00300130700
2016-06-27444.00444.00427.00435.0032001392000
2016-06-24452.00452.00445.00449.001900853500
2016-06-23454.00460.00454.00460.00900411900
2016-06-22453.00454.00453.00454.001500680800
2016-06-21458.00458.00455.00455.00500228400
2016-06-20459.00459.00459.00459.00500229500
2016-06-17460.00460.00460.00460.00400184000
2016-06-16461.00461.00460.00460.0082003772800
2016-06-15461.00461.00460.00460.0024001105400
2016-06-14460.00462.00459.00459.002000919800
2016-06-13461.00462.00461.00462.001200553300
2016-06-1000
2016-06-09461.00461.00461.00461.001200553200
2016-06-08461.00461.00461.00461.00300138300
2016-06-07453.00469.00453.00469.0022001003100
2016-06-06461.00461.00461.00461.00500230500
2016-06-03465.00465.00461.00461.0020092600
2016-06-0200
2016-06-01469.00469.00469.00469.001500703500
2016-05-31470.00470.00469.00469.00300140900
2016-05-30470.00470.00470.00470.002000940000
2016-05-27464.00464.00464.00464.0020092800
2016-05-26465.00468.00462.00464.0025001163300
2016-05-25463.00463.00462.00462.00500231100
2016-05-24465.00465.00465.00465.00400186000
2016-05-2300
2016-05-20461.00462.00461.00462.0030001384000
2016-05-19468.00468.00468.00468.0020093600
2016-05-18465.00470.00465.00469.0026001216200
2016-05-17470.00470.00465.00465.0057002662500
2016-05-16470.00470.00470.00470.0060002820000
2016-05-13464.00470.00464.00470.001300608600
2016-05-12468.00470.00468.00470.001100516800
2016-05-11470.00470.00470.00470.0082003854000
2016-05-10470.00470.00470.00470.001800846000
2016-05-09470.00470.00470.00470.002000940000
2016-05-06461.00472.00459.00460.0063002906200
2016-05-02462.00462.00461.00461.001400646600
2016-04-28462.00469.00461.00461.001200554100
2016-04-2700
2016-04-2600
2016-04-25461.00461.00461.00461.0010046100
2016-04-22462.00466.00462.00463.00500231500
2016-04-2100
2016-04-20470.00470.00470.00470.0010047000
2016-04-19462.00462.00462.00462.00500231000
2016-04-1800
2016-04-15470.00470.00470.00470.0060002820000
2016-04-1400
2016-04-13461.00470.00461.00470.001100508000
2016-04-1200
2016-04-11461.00461.00461.00461.00500230500
2016-04-08461.00461.00461.00461.0010046100
2016-04-07463.00463.00461.00461.00300138700
2016-04-06485.00485.00465.00465.0033001553500
2016-04-05477.00492.00477.00490.001100533000
2016-04-04476.00476.00476.00476.0010047600
2016-04-01468.00468.00468.00468.00500234000
2016-03-31492.00492.00468.00468.001400662200
2016-03-30493.00493.00493.00493.0010049300
2016-03-29475.00475.00462.00462.00400187400
2016-03-28468.00475.00468.00475.00800375800
2016-03-2500
2016-03-2400
2016-03-23461.00468.00461.00468.00300139000
2016-03-2200
2016-03-1800
2016-03-17462.00470.00462.00465.001400648600
2016-03-1600
2016-03-15470.00470.00467.00470.00128006005600
2016-03-14475.00475.00470.00470.001400660900
2016-03-11478.00478.00474.00475.00500238000
2016-03-10478.00478.00478.00478.0010047800
2016-03-09475.00475.00475.00475.0010047500
2016-03-0800
2016-03-0700
2016-03-04460.00466.00460.00460.001600737400
2016-03-03470.00470.00458.00464.00900420000
2016-03-02463.00469.00463.00469.0020093200
2016-03-01462.00462.00462.00462.00700323400
2016-02-2900
2016-02-26462.00462.00462.00462.00800369600
2016-02-2500
2016-02-2400
2016-02-23462.00462.00462.00462.0010046200
2016-02-22462.00462.00462.00462.00300138600
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16470.00470.00470.00470.0010047000
2016-02-15473.00473.00473.00473.0059002790700
2016-02-1200
2016-02-10475.00475.00475.00475.0020095000
2016-02-09455.00456.00450.00455.001000452700
2016-02-08452.00457.00452.00457.001400637300
2016-02-05456.00472.00456.00457.00800367000
2016-02-04478.00478.00478.00478.00300143400
2016-02-03459.00459.00458.00458.0022001008800
2016-02-02464.00465.00452.00458.001800824400
2016-02-01462.00465.00462.00465.001600739500
2016-01-29450.00450.00450.00450.00600270000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22450.00450.00450.00450.001000450000
2016-01-2100
2016-01-20452.00452.00452.00452.00400180800
2016-01-19460.00460.00460.00460.001400644000
2016-01-1800
2016-01-15477.00477.00469.00469.0062002955800
2016-01-14473.00478.00471.00478.00400189400
2016-01-13475.00475.00475.00475.0020095000
2016-01-12470.00472.00469.00472.00300141100
2016-01-08475.00475.00475.00475.0020095000
2016-01-07480.00480.00480.00480.00300144000
2016-01-0600
2016-01-0500
2016-01-04479.00479.00479.00479.001900910100
2015-12-30469.00480.00469.00480.001000476200
2015-12-2900
2015-12-28461.00461.00461.00461.0010046100
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-21464.00469.00453.00460.0060002763200
2015-12-18465.00480.00465.00480.00700333700
2015-12-17464.00464.00464.00464.001100510400
2015-12-16472.00472.00449.00456.00115005282500
2015-12-15479.00479.00479.00479.0058002778200
2015-12-14474.00480.00474.00480.00500237700
2015-12-11474.00475.00472.00475.00400189600
2015-12-10472.00472.00470.00470.0036001697800
2015-12-0900
2015-12-08471.00472.00471.00472.00500235900
2015-12-07472.00478.00472.00478.002000950000
2015-12-04471.00471.00471.00471.0010047100
2015-12-03478.00478.00474.00474.00800380400
2015-12-02476.00476.00474.00474.001800854800
2015-12-01476.00476.00476.00476.0010047600
2015-11-30475.00475.00475.00475.00400190000
2015-11-27475.00480.00470.00470.0033001559700
2015-11-26473.00473.00473.00473.0020094600

   ※ 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