[3537 JQスタンダード] 昭栄薬品 日足 時系列データ

[3537 JQスタンダード] 昭栄薬品 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-262410.002410.002401.002410.0010002408700
2017-06-232402.002405.002400.002400.0023005523700
2017-06-222420.002420.002411.002411.0026006271200
2017-06-212408.002408.002403.002403.0010002406100
2017-06-202407.002415.002402.002406.0023005535000
2017-06-192448.002448.002401.002401.00200484900
2017-06-162396.002409.002396.002400.006001440100
2017-06-152397.002397.002397.002397.00100239700
2017-06-142400.002447.002400.002401.0024005794600
2017-06-132450.002450.002399.002401.0034008179500
2017-06-122470.002470.002453.002453.0018004441800
2017-06-092474.002474.002470.002470.0017004202200
2017-06-082470.002470.002456.002468.0020004919500
2017-06-072455.002475.002455.002475.0011002709000
2017-06-062519.002525.002466.002466.0015003743300
2017-06-052454.002504.002450.002504.00570013991600
2017-06-022450.002464.002446.002446.0033008084000
2017-06-012457.002472.002457.002463.0021005178100
2017-05-312534.002537.002451.002454.001610040577200
2017-05-302535.002543.002447.002497.00860021484700
2017-05-292344.002450.002344.002450.001880045663300
2017-05-262298.002336.002295.002336.002240051755500
2017-05-252289.002289.002245.002250.009002031800
2017-05-242238.002260.002224.002260.0010002241100
2017-05-232247.002279.002220.002221.0034007642900
2017-05-222240.002250.002240.002247.0013002921400
2017-05-192184.002280.002184.002235.0018004040500
2017-05-182181.002185.002151.002151.0011002389900
2017-05-172200.002200.002185.002191.0021004616000
2017-05-162203.002210.002201.002205.0024005291000
2017-05-152218.002218.002203.002203.0016003528300
2017-05-122193.002201.002193.002201.00400878700
2017-05-112248.002248.002188.002192.0036007933100
2017-05-102241.002244.002225.002244.0034007596700
2017-05-092239.002239.002220.002230.0018004016400
2017-05-082233.002242.002202.002202.0016003558500
2017-05-022142.002145.002133.002133.0027005777900
2017-05-012155.002155.002133.002133.00300644300
2017-04-282155.002156.002155.002156.00300646600
2017-04-272155.002155.002151.002155.007001507900
2017-04-262109.002150.002109.002150.008001704200
2017-04-252109.002117.002093.002094.0015003155600
2017-04-242105.002130.002092.002092.0022004631300
2017-04-212121.002121.002084.002092.0018003778500
2017-04-202100.002109.002090.002109.001090022889100
2017-04-192116.002122.002050.002100.0026005424900
2017-04-182122.002122.002101.002116.0014002961700
2017-04-172120.002120.002120.002120.00300636000
2017-04-142120.002123.002117.002117.0017003601700
2017-04-132130.002206.002117.002117.0020004323800
2017-04-122205.002205.002030.002130.00550011635700
2017-04-112140.002300.002140.002250.0028006219800
2017-04-102139.002150.002100.002150.0011002341100
2017-04-072112.002148.002100.002139.0017003615000
2017-04-062190.002190.002103.002105.00500010626200
2017-04-052197.002197.002194.002194.005001097600
2017-04-042270.002270.002195.002195.0031006877500
2017-04-032277.002277.002261.002277.0010002269000
2017-03-312260.002295.002260.002295.00300681600
2017-03-302273.002273.002220.002259.0018004032800
2017-03-292302.002302.002260.002279.0019004316500
2017-03-282350.002350.002310.002330.0025005849700
2017-03-272310.002340.002310.002340.0033007686800
2017-03-242300.002310.002280.002306.0022005055000
2017-03-232275.002275.002262.002262.0015003404100
2017-03-222290.002290.002260.002270.0011002500400
2017-03-212251.002290.002251.002290.005001133100
2017-03-172300.002300.002240.002251.0021004750900
2017-03-162300.002317.002266.002307.00900020716300
2017-03-152340.002346.002300.002315.0025005787900
2017-03-142340.002348.002301.002330.00520012088000
2017-03-132239.002345.002239.002341.00780017990100
2017-03-102212.002228.002201.002228.0032007103600
2017-03-092194.002210.002194.002210.001820040003900
2017-03-082180.002194.002180.002193.0029006347000
2017-03-072130.002180.002130.002180.0042009028000
2017-03-062120.002130.002120.002126.0018003822700
2017-03-032120.002120.002110.002113.0010002113800
2017-03-022125.002125.002103.002110.0027005717800
2017-03-012100.002120.002100.002120.005001054200
2017-02-282101.002115.002101.002110.006001264400
2017-02-272100.002108.002098.002102.0010002102800
2017-02-242099.002102.002099.002101.0013002730100
2017-02-232099.002099.002072.002093.009001883200
2017-02-2200
2017-02-212100.002108.002030.002099.00520010769800
2017-02-202075.002099.002065.002099.00700014517700
2017-02-172069.002080.002069.002074.0019003945500
2017-02-162099.002099.002064.002088.008001673600
2017-02-152100.002105.002006.002070.00720014913900
2017-02-142164.002164.002150.002150.0025005390900
2017-02-132150.002150.002140.002140.00680014607600
2017-02-102155.002155.002154.002154.00550011852300
2017-02-092155.002155.002143.002146.0013002791500
2017-02-082140.002164.002140.002156.0012002582900
2017-02-072154.002154.002140.002140.0010002149600
2017-02-062169.002178.002168.002168.0023004994000
2017-02-032150.002168.002150.002167.0016003457000
2017-02-022169.002169.002150.002150.0044009503300
2017-02-012180.002180.002145.002150.0015003249800
2017-01-312139.002150.002121.002150.0015003197400
2017-01-302167.002170.002139.002149.0045009719400
2017-01-272111.002139.002111.002120.0020004241000
2017-01-262108.002108.002090.002090.0047009846900
2017-01-252064.002148.002064.002090.0046009593600
2017-01-242080.002080.002030.002064.0039008016500
2017-01-232022.002059.002022.002055.0033006718500
2017-01-202002.002002.002001.002001.005001000700
2017-01-191978.001991.001978.001990.0018003573400
2017-01-181980.001985.001978.001978.0012002374800
2017-01-171998.001998.001983.001985.009001788800
2017-01-162029.002029.001998.001999.0011002209400
2017-01-132005.002006.002005.002005.006001203200
2017-01-122001.002010.002000.002005.006001201800
2017-01-112019.002024.002001.002001.009001810200
2017-01-102007.002022.002004.002008.0031006237100
2017-01-062029.002035.002023.002023.0039007922800
2017-01-052016.002025.002016.002023.0015003031600
2017-01-042029.002029.002014.002019.0022004438600
2016-12-301995.001997.001963.001992.0029005760600
2016-12-291975.001997.001966.001997.008001582200
2016-12-281980.001988.001965.001976.0019003757400
2016-12-271982.001988.001963.001972.0032006329800
2016-12-261986.001990.001970.001990.0035006941700
2016-12-221998.002020.001985.001985.0038007601400
2016-12-211941.001990.001941.001980.0046009081500
2016-12-201960.001969.001930.001933.0032006250800
2016-12-191951.001990.001951.001960.0012002350800
2016-12-161970.001997.001950.001950.0038007475700
2016-12-151995.001995.001970.001970.006001188400
2016-12-141994.002030.001929.001955.00830016391100
2016-12-132054.002060.001991.001998.00800016227200
2016-12-121992.002075.001980.002049.001660033446000
2016-12-091929.001977.001924.001952.001380026839600
2016-12-081914.001936.001880.001899.00880016814900
2016-12-071755.001939.001750.001887.002180040188400
2016-12-061751.001762.001751.001755.0010001755400
2016-12-051768.001769.001751.001751.0015002644100
2016-12-021759.001759.001742.001749.00860015062200
2016-12-011761.001770.001755.001756.0030005282900
2016-11-301767.001770.001750.001751.0020003517300
2016-11-291788.001788.001760.001765.0015002663300
2016-11-281762.001788.001757.001779.0030005295900
2016-11-251787.001787.001759.001759.0028004964500
2016-11-241757.001769.001752.001763.0031005454400
2016-11-221770.001788.001750.001750.0022003903000
2016-11-211755.001755.001742.001742.00500874500
2016-11-181745.001745.001736.001740.0011001913400
2016-11-171735.001800.001735.001743.0040007086700
2016-11-161740.001740.001713.001730.0034005860800
2016-11-151724.001745.001724.001727.00500867100
2016-11-141740.001770.001689.001755.00700011950300
2016-11-111744.001744.001724.001724.0016002776900
2016-11-101727.001765.001715.001753.0041007170900
2016-11-091755.001777.001685.001685.001140019500800
2016-11-081756.001770.001750.001750.009001582800
2016-11-071740.001790.001736.001790.001720029969900
2016-11-041749.001770.001718.001736.001440025070800
2016-11-021850.001850.001800.001800.0023004201500
2016-11-011845.001861.001845.001861.006001110400
2016-10-311845.001855.001845.001846.00980018171600
2016-10-281872.001872.001846.001846.00300559000
2016-10-271861.001877.001850.001877.0017003171000
2016-10-261856.001876.001836.001861.0049009085300
2016-10-251910.001919.001860.001896.0051009695400
2016-10-241878.001878.001832.001870.0026004852900
2016-10-211760.001887.001750.001810.001380024877800
2016-10-201751.001751.001748.001750.0023004025700
2016-10-191750.001751.001745.001748.0013002272500
2016-10-181755.001760.001721.001750.0027004718100
2016-10-171779.001779.001751.001755.0013002288000
2016-10-141756.001756.001756.001756.00300526800
2016-10-131776.001777.001765.001770.0010001770600
2016-10-121780.001780.001776.001776.00400711200
2016-10-111740.001760.001740.001760.0020003502400
2016-10-071732.001738.001729.001729.00500866200
2016-10-061729.001767.001729.001731.0035006112300
2016-10-051736.001739.001715.001725.0026004508300
2016-10-041718.001718.001696.001698.0017002898600
2016-10-031699.001725.001689.001702.0021003585200
2016-09-301698.001699.001681.001685.0050008447300
2016-09-291695.001714.001695.001703.00740012572300
2016-09-281723.001733.001710.001710.0030005155600
2016-09-271735.001735.001711.001723.0025004304400
2016-09-261749.001750.001720.001746.0026004530500
2016-09-231717.001718.001700.001712.0047008055900
2016-09-211725.001727.001697.001717.001070018352100
2016-09-201741.001753.001737.001741.0042007331000
2016-09-161792.001792.001751.001752.0018003165500
2016-09-151816.001816.001752.001792.0029005202600
2016-09-141823.001823.001816.001816.0012002185600
2016-09-131848.001848.001820.001826.0011002013800
2016-09-121830.001848.001820.001848.0018003297600
2016-09-091850.001854.001846.001854.0014002590000
2016-09-081825.001847.001825.001847.00300550200
2016-09-071830.001840.001824.001827.008001463700
2016-09-061826.001848.001820.001844.0011002015700
2016-09-051825.001830.001825.001829.0027004928900
2016-09-021848.001848.001823.001823.0022004027400
2016-09-011827.001848.001827.001848.0011002021900
2016-08-311845.001845.001843.001843.007001291100
2016-08-301840.001840.001822.001826.007001279700
2016-08-291852.001852.001840.001840.0010001848200
2016-08-261852.001852.001851.001851.0017003147000
2016-08-251888.001889.001851.001851.0021003939200
2016-08-241823.001850.001823.001848.0012002205500
2016-08-231845.001860.001826.001826.0051009400000
2016-08-221859.001859.001825.001832.0022004038300
2016-08-191855.001863.001855.001855.008001487100
2016-08-181850.001868.001850.001868.007001296800
2016-08-171881.001897.001880.001889.0019003580000
2016-08-161870.001886.001870.001871.006001123700
2016-08-151850.001863.001840.001863.0011002037300
2016-08-121885.001885.001852.001858.0021003917500
2016-08-101941.001941.001867.001885.0022004145500
2016-08-091950.001951.001888.001901.001320025422300
2016-08-082060.002144.002045.002100.00480010142600
2016-08-052010.002050.001981.002050.0029005857300
2016-08-041995.002010.001961.002010.0016003187600
2016-08-032000.002000.001995.001995.00500998500
2016-08-021976.002030.001969.002020.0028005597300
2016-08-011950.001955.001936.001936.0011002147100
2016-07-291922.001922.001905.001913.0024004602400
2016-07-281950.001955.001918.001921.0019003667300
2016-07-271961.001998.001913.001978.00540010550300
2016-07-262085.002168.001960.001977.001930039634700
2016-07-251950.002076.001882.002070.002100041431200
2016-07-221840.001840.001800.001802.0040007247900
2016-07-211853.001853.001815.001840.0051009380400
2016-07-201862.001862.001810.001851.0023004209600
2016-07-191848.001848.001840.001840.0018003317600
2016-07-151808.001849.001808.001848.0012002207600
2016-07-141820.001826.001804.001826.0011002003200
2016-07-131855.001858.001800.001828.0024004391900
2016-07-121810.001869.001810.001855.0028005190200
2016-07-111822.001834.001800.001800.0034006192500
2016-07-081779.001779.001760.001770.0017003009200
2016-07-071789.001817.001781.001786.0030005412700
2016-07-061827.001827.001760.001793.0029005206200
2016-07-051862.001879.001841.001867.0027005028600
2016-07-041778.001872.001778.001843.0025004576300
2016-07-011760.001793.001750.001774.0033005834700
2016-06-301777.001788.001752.001755.0026004602600
2016-06-291725.001747.001710.001747.0043007421200
2016-06-281700.001740.001680.001722.0019003228000
2016-06-271686.001750.001660.001720.0046007890600
2016-06-241906.001906.001652.001686.001260022216900
2016-06-231877.001878.001860.001866.0032005986200
2016-06-221928.001928.001880.001880.0044008347700
2016-06-211900.001913.001883.001895.0035006639000

   ※ 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