[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 
2017-12-122980.002980.002954.002956.008002373200
2017-12-112969.002980.002969.002980.007002084400
2017-12-082979.002979.002919.002919.008002372400
2017-12-072911.002983.002911.002983.005001468000
2017-12-062995.002995.002910.002910.0027008000300
2017-12-052986.003020.002986.003000.0012003597300
2017-12-042989.003035.002981.003010.0022006611200
2017-12-012988.002989.002970.002971.009002683400
2017-11-302965.002978.002930.002978.0012003547000
2017-11-293000.003015.002967.002967.0020005973200
2017-11-283000.003090.002967.002972.00900027107200
2017-11-272965.003000.002956.002984.00540016084200
2017-11-242935.002949.002935.002937.0018005289600
2017-11-222950.002956.002929.002940.0029008539600
2017-11-212920.002948.002920.002940.0030008820900
2017-11-202903.002938.002902.002917.0027007894100
2017-11-172927.002927.002881.002897.0015004358900
2017-11-162898.002898.002895.002895.00300869100
2017-11-152878.002881.002830.002850.0014004012800
2017-11-142935.002935.002878.002878.009002610300
2017-11-132956.002956.002860.002892.00410011932100
2017-11-102827.002827.002793.002806.0011003083800
2017-11-092841.002841.002792.002792.0033009265500
2017-11-082848.002848.002788.002791.008002260400
2017-11-072785.002885.002772.002772.00460012898500
2017-11-062749.002777.002749.002763.00380010481700
2017-11-022869.002869.002730.002799.00590016474600
2017-11-012886.002938.002863.002869.0010002916600
2017-10-312884.002886.002855.002886.0016004608600
2017-10-302915.002915.002775.002849.00730020726200
2017-10-272945.002948.002915.002915.0034009983400
2017-10-262987.002987.002932.002955.0011003253400
2017-10-252997.003015.002960.002988.00700020885200
2017-10-242874.002997.002874.002997.00850024820500
2017-10-232887.002888.002855.002855.0028008077900
2017-10-202796.002837.002764.002837.0020005618200
2017-10-192795.002820.002774.002782.0024006710400
2017-10-182774.002795.002774.002795.00470013055100
2017-10-172754.002762.002754.002762.0016004414700
2017-10-162711.002740.002711.002740.007001907500
2017-10-132760.002760.002701.002705.0029007935000
2017-10-122740.002760.002721.002740.0028007678900
2017-10-112747.002760.002735.002735.00480013172000
2017-10-102672.002720.002672.002708.0024006480100
2017-10-062685.002685.002644.002645.0011002929100
2017-10-052680.002685.002675.002685.0010002679900
2017-10-042690.002690.002682.002690.0033008874600
2017-10-032687.002687.002634.002669.00630016692100
2017-10-022675.002675.002631.002645.0021005552400
2017-09-292675.002675.002635.002668.0022005851100
2017-09-282689.002689.002646.002669.001110029633000
2017-09-272690.002690.002671.002685.009002414400
2017-09-262630.002669.002630.002669.0013003433200
2017-09-252655.002676.002635.002635.00540014337900
2017-09-222624.002640.002593.002630.00630016475700
2017-09-212619.002624.002590.002620.001330034868900
2017-09-202587.002600.002576.002590.00670017347200
2017-09-192521.002570.002521.002570.00510013017500
2017-09-152501.002517.002486.002517.0020004997200
2017-09-142510.002548.002500.002520.00710017925800
2017-09-132480.002510.002480.002500.00550013739300
2017-09-122466.002480.002466.002478.0018004456500
2017-09-112450.002456.002450.002452.009002206900
2017-09-082448.002451.002425.002450.0025006116500
2017-09-072431.002466.002425.002449.0018004384600
2017-09-062428.002457.002405.002430.0037008959300
2017-09-052460.002474.002430.002430.0021005145500
2017-09-042494.002494.002447.002461.0030007374700
2017-09-012475.002475.002471.002471.00200494600
2017-08-312469.002496.002469.002490.0026006456000
2017-08-302469.002470.002444.002455.0016003936100
2017-08-292440.002450.002440.002443.0017004163300
2017-08-282460.002460.002450.002456.009002210800
2017-08-252435.002460.002431.002460.0012002934600
2017-08-242415.002431.002406.002431.00650015763200
2017-08-232439.002439.002416.002421.006001454700
2017-08-222435.002444.002410.002413.0017004111900
2017-08-212405.002445.002405.002435.0037008953900
2017-08-182431.002447.002413.002445.0010002429100
2017-08-172436.002450.002436.002450.0020004888600
2017-08-162425.002435.002421.002435.006001455200
2017-08-152410.002410.002408.002410.0017004095700
2017-08-142418.002418.002413.002415.0027006522200
2017-08-102450.002450.002415.002439.0021005094900
2017-08-092478.002478.002421.002441.0029007144700
2017-08-082438.002479.002438.002464.0016003938900
2017-08-072414.002466.002414.002428.0017004126900
2017-08-042412.002415.002405.002414.0019004576700
2017-08-032409.002409.002409.002409.00100240900
2017-08-022451.002457.002406.002457.0025006068800
2017-08-012450.002454.002420.002420.0010002440900
2017-07-312470.002470.002461.002461.0018004438000
2017-07-282461.002478.002447.002460.0022005405000
2017-07-272420.002447.002417.002447.007001700500
2017-07-262438.002438.002405.002409.0024005784900
2017-07-252509.002509.002405.002414.00600014806900
2017-07-242450.002488.002445.002485.001230030269100
2017-07-212404.002447.002401.002426.0026006289800
2017-07-202378.002392.002359.002392.0028006656100
2017-07-192350.002375.002348.002357.0029006831600
2017-07-182340.002350.002340.002350.0013003050800
2017-07-142369.002369.002350.002350.005001182400
2017-07-132323.002350.002323.002338.007001638000
2017-07-122362.002362.002336.002336.0011002584300
2017-07-1100
2017-07-1000
2017-07-072367.002367.002359.002359.00300709000
2017-07-062391.002391.002326.002326.0020004725500
2017-07-052340.002375.002312.002312.0011002566300
2017-07-042330.002340.002330.002331.0010002333300
2017-07-032320.002325.002313.002320.006001391400
2017-06-302315.002315.002315.002315.008001852000
2017-06-292325.002340.002315.002334.0022005113000
2017-06-282388.002388.002312.002330.00560013132900
2017-06-272400.002400.002390.002390.0024005744900
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

   ※ 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。 

Twitter