[3455 東証] ヘルスケア&メディカル投資法人 投資証券 日足 時系列データ

[3455 東証] ヘルスケア&メディカル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07104500.00105800.00104100.00104600.0036037747000
2016-12-06106000.00106100.00104300.00104500.0061865050200
2016-12-05106700.00107000.00105600.00105700.0032934967600
2016-12-02107100.00107700.00106600.00106600.0017518735000
2016-12-01107600.00107900.00107100.00107100.0010010751300
2016-11-30107200.00108000.00107100.00107900.0013314304600
2016-11-29107000.00108000.00106900.00107000.0033035348100
2016-11-28106700.00107500.00106600.00107500.0013614564200
2016-11-25106400.00106900.00106200.00106200.00909577700
2016-11-24106600.00107200.00106400.00106400.0014215154600
2016-11-22107300.00107300.00106400.00107000.00919713100
2016-11-21107900.00107900.00106500.00106600.0017218427400
2016-11-18107500.00107800.00107000.00107000.0013114067000
2016-11-17107500.00108400.00107300.00107600.009610338000
2016-11-16108800.00109000.00107900.00108000.0018620158900
2016-11-15108500.00109000.00108400.00109000.0011712720800
2016-11-14108800.00108800.00108200.00108800.0016818236500
2016-11-11108800.00108800.00107700.00108000.0023725610000
2016-11-10109200.00109200.00107300.00107300.00838996700
2016-11-09106000.00109400.00106000.00109300.0037540130800
2016-11-08107500.00109500.00106900.00109000.0025727906200
2016-11-07106800.00108000.00106700.00106800.0017618888400
2016-11-04106900.00107600.00106000.00107600.0013814727900
2016-11-02108000.00108000.00106800.00108000.00717614800
2016-11-01108900.00108900.00106600.00108000.00849022100
2016-10-31107600.00109100.00106500.00108900.0022424195100
2016-10-28108900.00109000.00108000.00108600.00929994800
2016-10-27108900.00108900.00108500.00108900.00485219700
2016-10-26109000.00109000.00108600.00108900.0010010881200
2016-10-25109200.00109200.00108500.00108900.0010511432900
2016-10-24108400.00109400.00108400.00109400.0021723624100
2016-10-21107000.00108200.00107000.00108200.0019621106500
2016-10-20106700.00108000.00106700.00108000.0019821234300
2016-10-19106700.00108000.00106600.00106700.0017418676200
2016-10-18108000.00108000.00106500.00107100.0016117245600
2016-10-17107900.00108500.00107100.00107100.0013814895300
2016-10-14107300.00108100.00106900.00106900.0018119471600
2016-10-13107600.00108700.00107300.00107300.0015216396800
2016-10-12107900.00108200.00107500.00107500.0013014018600
2016-10-11108900.00109300.00108000.00108700.0018219812300
2016-10-07107900.00109400.00107200.00109100.0021623443400
2016-10-06109600.00109600.00107000.00108300.0044948326500
2016-10-05109600.00109900.00108200.00108400.0023225399500
2016-10-04109400.00109700.00107100.00109000.0030933645300
2016-10-03109200.00109700.00108200.00109700.0020622519400
2016-09-30108400.00109400.00107300.00108200.0021223003500
2016-09-29109400.00109400.00108000.00108000.0014816050500
2016-09-28107400.00109600.00107400.00109400.0011612594000
2016-09-27109400.00109600.00106800.00108100.0015817166000
2016-09-26109000.00109700.00108100.00108700.0017018495400
2016-09-23108400.00109800.00107800.00107800.009610456800
2016-09-21106800.00109200.00106800.00109100.00869293600
2016-09-20108600.00109600.00107000.00107600.0014415587800
2016-09-16109100.00110000.00108800.00110000.001163127581600
2016-09-15108800.00109000.00107600.00109000.0017719248100
2016-09-14108800.00109000.00107800.00109000.0021223050400
2016-09-13107000.00108800.00106700.00108800.0018019376300
2016-09-12107300.00107700.00105100.00106900.0018119261100
2016-09-09106800.00107500.00106800.00107400.0025126878400
2016-09-08105900.00106700.00105500.00105700.0011512188200
2016-09-07106000.00107000.00105700.00105700.0014215066700
2016-09-06106000.00107500.00105900.00107100.0016217300200
2016-09-05105100.00105400.00104500.00105300.0020921951200
2016-09-02106000.00106000.00104000.00105400.0037639505900
2016-09-01107900.00108000.00105900.00105900.0025927720700
2016-08-31108900.00108900.00105000.00107000.0026328271900
2016-08-30107800.00109000.00107600.00108700.0071777674600
2016-08-29107000.00107700.00106600.00107400.0022424061400
2016-08-26107700.00107700.00107100.00107500.0018019359300
2016-08-25107600.00107800.00106500.00107700.0018019329500
2016-08-24107700.00107700.00107000.00107600.0017518779900
2016-08-23107700.00107700.00107100.00107300.00363866600
2016-08-22107600.00107700.00107000.00107300.0012012895300
2016-08-19107600.00107900.00107100.00107600.009910649100
2016-08-18107800.00107900.00106700.00107600.0020321811700
2016-08-17107600.00107900.00106200.00107800.0021723308200
2016-08-16107500.00107700.00106500.00106500.0012213094100
2016-08-15106300.00107500.00106300.00107500.00778253700
2016-08-12107300.00107600.00106200.00106200.0012613526200
2016-08-10107000.00107300.00106200.00106800.00818662500
2016-08-09106800.00106800.00105100.00106800.0013314162800
2016-08-08105500.00106100.00105200.00106000.0017618620100
2016-08-05106000.00106000.00105600.00105600.0020421607200
2016-08-04105700.00107000.00105600.00106000.0024025454000
2016-08-03107000.00107000.00105700.00106000.0025326828300
2016-08-02107700.00107700.00106100.00107000.0017018170800
2016-08-01107700.00107700.00106600.00106900.0023625294300
2016-07-29107500.00107700.00106600.00107700.0035838443200
2016-07-28106000.00107500.00104600.00107500.0032034024800
2016-07-27106200.00106600.00104000.00105000.0031232914100
2016-07-26108000.00108500.00106400.00108500.0045248722100
2016-07-25107900.00108100.00107500.00107700.0028630841600
2016-07-22107100.00107400.00105900.00107400.0019620885800
2016-07-21107600.00108000.00106500.00106500.0017018243200
2016-07-20106800.00107800.00106700.00107000.0013914887300
2016-07-19107700.00107700.00106300.00107000.0034737208400
2016-07-15103700.00105400.00103700.00104700.0017918707800
2016-07-14104900.00105700.00104200.00105400.0017618452500
2016-07-13105200.00106000.00104000.00104900.0018219154700
2016-07-12106100.00106500.00105300.00105800.0013714524000
2016-07-11105000.00106000.00103600.00105800.0017718577700
2016-07-08104300.00105700.00103600.00103600.0018919754200
2016-07-07103700.00105600.00103500.00105600.0019520270900
2016-07-06104500.00104700.00103800.00103800.0023624606600
2016-07-05105300.00105400.00104600.00104600.0014615319000
2016-07-04104800.00106800.00104800.00106100.0014715562700
2016-07-01106500.00107200.00105100.00106000.0023224619400
2016-06-30106200.00107500.00103000.00107400.0048451467600
2016-06-29104000.00105900.00101900.00103800.0037939601800
2016-06-28101000.00105200.00100200.00104800.0041442566400
2016-06-2798000.00100600.0098000.0099700.0036836737800
2016-06-24102700.00102800.0098000.0098000.0061060727500
2016-06-23102900.00102900.00100400.00102700.0017617798800
2016-06-22100700.00103300.00100700.00101100.0027427940600
2016-06-21102000.00102000.00100500.00102000.0011511641700
2016-06-20102600.00102700.00101100.00101100.0012412630800
2016-06-17100900.00102800.00100500.00100900.0021021279400
2016-06-16103600.00104800.00100900.00100900.0033033640200
2016-06-15105600.00105600.00103500.00103500.0011211694000
2016-06-14106000.00106700.00103100.00103100.0022423423200
2016-06-13107000.00107000.00105800.00106000.0014315198100
2016-06-10107400.00107400.00106400.00107000.0018619947900
2016-06-09106800.00107400.00106500.00107400.0028530529400
2016-06-08108000.00108000.00107000.00107400.0014715779800
2016-06-07108200.00108200.00107300.00107400.009810535100
2016-06-06107300.00108800.00107200.00108000.0037540495900
2016-06-03106500.00107800.00105500.00107300.0039942657700
2016-06-02108900.00109200.00105000.00105400.0038841286500
2016-06-01106400.00109000.00106400.00108500.0026428437300
2016-05-31106200.00107900.00105800.00107900.0022523959700
2016-05-30106000.00106800.00105700.00106100.0016717712700
2016-05-27105800.00106800.00105600.00105900.0018119181600
2016-05-26108200.00108200.00105300.00105900.0037539792600
2016-05-25106200.00109300.00106100.00109300.0019520920500
2016-05-24107600.00108200.00106100.00106100.0026428201500
2016-05-23108000.00108400.00107600.00107600.0015016190000
2016-05-20109200.00109200.00108100.00108100.0010110942600
2016-05-19108500.00109400.00108100.00108800.0015216533100
2016-05-18109700.00109700.00108000.00108900.0012413508700
2016-05-17108300.00109700.00108200.00109700.0020622487500
2016-05-16108900.00109300.00108300.00109300.009410235500
2016-05-13109400.00109700.00108300.00109600.0010711703000
2016-05-12108500.00109700.00108100.00109300.0014415713900
2016-05-11109700.00109700.00107900.00108400.0011412378500
2016-05-10108600.00109800.00107500.00109800.0022824750800
2016-05-09108000.00108600.00107500.00108500.0012113071600
2016-05-06108000.00108800.00108000.00108000.0015416694500
2016-05-02107700.00108000.00106700.00107600.0027929894100
2016-04-28108400.00109600.00108000.00108700.0042345910300
2016-04-27109200.00109200.00108400.00108600.0019220866300
2016-04-26109100.00109500.00108700.00109500.0024626879800
2016-04-25109000.00109300.00108300.00108900.0029932507800
2016-04-22108400.00109500.00107900.00108300.0028130593900
2016-04-21108500.00109400.00107900.00109100.0025828088000
2016-04-20108400.00108500.00107900.00108000.0021923690100
2016-04-19108800.00109500.00108100.00108100.0034637693900
2016-04-18109600.00109600.00108300.00108800.0014015250800
2016-04-15109000.00110000.00108600.00109600.0017018591200
2016-04-14109600.00110500.00108100.00108900.0028030513700
2016-04-13109500.00109700.00108800.00109700.0014716056500
2016-04-12108600.00108900.00108000.00108200.0024326337800
2016-04-11109000.00109300.00108100.00109300.0017919445900
2016-04-08108600.00109500.00108500.00109200.0024827024100
2016-04-07110400.00110400.00108600.00109300.0015016421300
2016-04-06109600.00110900.00108300.00109100.0025427880400
2016-04-05109200.00110800.00108000.00109700.0058063441800
2016-04-04108500.00109900.00108500.00109800.0041044767900
2016-04-01110600.00110600.00108000.00108400.0053458345100
2016-03-31110500.00111900.00110400.00110600.0016418170800
2016-03-30113000.00114700.00110000.00110000.001390157007200
2016-03-29111000.00113000.00110800.00112700.00972108249700
2016-03-28110000.00110900.00110000.00110000.0066272900600
2016-03-25108900.00109300.00108500.00108500.0013214356000
2016-03-24110300.00110300.00108800.00108900.0012613814000
2016-03-23110600.00111100.00109500.00109900.0055160812400
2016-03-22107000.00112400.00106700.00110900.00981107928500
2016-03-18107800.00108500.00106900.00107300.0026628569200
2016-03-17110300.00110400.00108400.00109100.0038742347100
2016-03-16111000.00111500.00110000.00110400.0031334675400
2016-03-15111500.00111500.00110800.00111000.0024527247000
2016-03-14111600.00111800.00110700.00111200.0024927739100
2016-03-11109400.00111600.00109300.00111600.0038942981000
2016-03-10111000.00111800.00108200.00109400.0060165954300
2016-03-09111500.00112000.00110700.00110700.00909101421500
2016-03-08110300.00111700.00109800.00111500.001103122643000
2016-03-07110000.00110300.00108300.00110300.00921101286400
2016-03-04107800.00110200.00107300.00110100.0083890897000
2016-03-03107600.00108000.00106900.00106900.0047350908200
2016-03-02107500.00108100.00106500.00106500.001211130096500
2016-03-01101500.00104100.00101500.00104100.0040141241700
2016-02-29104900.00104900.00101000.00101000.0064866691800
2016-02-26102600.00104300.00102200.00103200.0044245580700
2016-02-25101800.00103200.00101100.00102400.0063564881900
2016-02-24100600.00104000.00100600.00101600.0039139994800
2016-02-23103700.00103700.00102000.00102000.0045146373500
2016-02-22102000.00103300.00101100.00101100.0051252402900
2016-02-19101000.00102100.00101000.00102000.0031632083400
2016-02-18101200.00102500.00101000.00101800.0052853835500
2016-02-17100600.00102900.0099800.00101000.0070071187200
2016-02-1696200.00101000.0096000.0099400.0063963394000
2016-02-1596400.0097900.0095100.0096000.0060358086100
2016-02-1295000.0096200.0093600.0093600.0079575182000
2016-02-1099900.00100400.0096100.0097200.001079106301000
2016-02-09100500.00100600.0099900.00100000.0043143151500
2016-02-08100200.00101000.00100000.00100700.0033833974300
2016-02-05100200.00100900.00100000.00100500.0039439499800
2016-02-04100900.00101500.00100100.00100900.0035335534100
2016-02-03101100.00102200.0099900.00100700.0038538732000
2016-02-02102000.00102700.00101000.00101100.0041141822800
2016-02-01104100.00104500.00102900.00103100.0089592702600
2016-01-29100300.00102300.0098400.00102300.001411141119500
2016-01-28101000.00101000.00100100.00100100.0037837961700
2016-01-27100200.00102100.00100200.00101300.0069470097800
2016-01-26103800.00105000.00102200.00104500.0046948553500
2016-01-25102200.00104000.00102000.00103800.0080282859600
2016-01-22101600.00103000.00101300.00101400.0064265294100
2016-01-21101700.00103200.00101200.00101200.0042042825100
2016-01-20103300.00105500.00102000.00102500.0031332286500
2016-01-19103500.00105000.00102500.00103200.0044946428400
2016-01-18102500.00104100.00102400.00103000.0035436489800
2016-01-15106700.00106700.00104600.00105400.0018919957900
2016-01-14104900.00104900.00103600.00103700.0065367945900
2016-01-13107700.00107900.00105100.00105500.0051254132900
2016-01-12107900.00107900.00104400.00104400.0057861303700
2016-01-08107300.00108200.00106400.00108100.0028830867400
2016-01-07107200.00108700.00106600.00107300.0047350757300
2016-01-06108800.00108800.00106700.00107100.0076081854200
2016-01-05108200.00108800.00107600.00108000.0072378138700
2016-01-04108500.00108900.00107400.00108200.0043547057400
2015-12-30107500.00108000.00107000.00108000.0030532803300
2015-12-29107900.00107900.00105800.00107600.0054258091700
2015-12-28106900.00107200.00105400.00106100.0055859308600
2015-12-25105700.00106700.00102700.00103900.001698177812800
2015-12-24107000.00107000.00105700.00105700.0091897620000
2015-12-22107800.00107900.00105400.00106900.001338142874300
2015-12-21108400.00108700.00107900.00108000.0054258618300
2015-12-18108600.00109200.00108100.00108700.0050654903800
2015-12-17108400.00109200.00108000.00108100.0073679850600
2015-12-16108000.00108300.00107500.00108000.0046049629300
2015-12-15109100.00109500.00107100.00107100.0045549328700
2015-12-14109500.00109600.00108200.00109000.0080487561300
2015-12-11111600.00111900.00110500.00110500.0057864166100
2015-12-10111900.00112000.00111000.00111700.0029933356400
2015-12-09112000.00112300.00111800.00112100.0040645482700
2015-12-08112000.00112100.00111600.00111600.0060267372100
2015-12-07111900.00112200.00111500.00112200.0088098454100
2015-12-04110800.00112000.00110800.00111900.0059766605900
2015-12-03111000.00112000.00110300.00111900.0058164526300
2015-12-02111900.00112100.00110700.00111000.0078187250100
2015-12-01110900.00111700.00110900.00111700.0057964420000

   ※ 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