[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 
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
2016-06-201900.001900.001855.001900.00620011648900
2016-06-171880.001896.001845.001890.00930017385900
2016-06-162003.002003.001850.001875.001580030209000
2016-06-152013.002051.001970.002028.001070021498600
2016-06-142095.002177.002000.002039.001580032473000
2016-06-132227.002228.002080.002095.001630035329300
2016-06-102110.002300.002085.002240.002600057594500
2016-06-092076.002089.002065.002068.00490010149100
2016-06-082134.002137.002054.002100.00540011310400
2016-06-072055.002101.002000.002089.001850038093000
2016-06-062070.002144.001850.002055.003120062389900
2016-06-032157.002157.002109.002117.0029006148100
2016-06-022174.002174.002105.002126.00740015785700
2016-06-012205.002205.002151.002174.00880019176000
2016-05-312247.002247.002202.002211.0043009519900
2016-05-302179.002248.002173.002211.00700015512700
2016-05-272259.002259.002164.002170.00530011692800
2016-05-262281.002281.002150.002180.001500033001900
2016-05-252410.002410.002280.002301.001060024627500
2016-05-242459.002459.002300.002320.001100026080500
2016-05-232440.002485.002435.002459.00510012494600
2016-05-202495.002499.002433.002440.00660016300700
2016-05-192423.002486.002423.002445.00560013744400
2016-05-182511.002581.002401.002450.001620040159900
2016-05-172599.002619.002510.002525.001110028364500
2016-05-162740.002740.002555.002659.001310034546000
2016-05-132800.002805.002681.002705.002530069308100
2016-05-122820.002995.002773.002950.001930055825700
2016-05-112830.002830.002735.002794.00550015211600
2016-05-102737.002860.002736.002800.00470013073600
2016-05-092700.002754.002690.002711.00560015150200
2016-05-062760.002760.002661.002750.0031008485000
2016-05-022700.002731.002631.002716.00640017280000
2016-04-282880.002900.002750.002765.001110031125400
2016-04-272900.002900.002820.002880.00630018005900
2016-04-262990.002992.002881.002900.001090032122300
2016-04-253070.003070.002960.002998.001130034157900
2016-04-222951.003010.002911.003000.002220065684600
2016-04-212825.002900.002825.002865.001870053583400
2016-04-202880.002900.002750.002815.002390067558600
2016-04-192945.002985.002876.002925.001740051110300
2016-04-182922.002988.002815.002872.003110089462600
2016-04-153110.003165.003030.003090.0052900164161000
2016-04-142960.003240.002910.003200.00100500314818400
2016-04-132761.002898.002760.002883.002450069435900
2016-04-122644.002920.002608.002720.0043300119968800
2016-04-112640.002650.002536.002615.001670043281800
2016-04-082534.002632.002435.002632.002400061005900
2016-04-072570.002660.002543.002584.001470037942500
2016-04-062635.002696.002513.002559.003650094586300
2016-04-053075.003080.002624.002685.0069300195008100
2016-04-043120.003225.003040.003120.0034200107231000
2016-04-013220.003220.003010.003100.0051200158097000
2016-03-313115.003445.003085.003205.00199500648693000
2016-03-303075.003165.003020.003045.0048600150307000
2016-03-292990.003180.002935.003130.0086700268303200
2016-03-283300.003370.002982.003030.00108900336378700
2016-03-253200.003630.003100.003255.003781001283237000
2016-03-243795.003840.003210.003340.00284600983023500
2016-03-233960.004040.003640.003790.004283001632712000
2016-03-224055.004385.003460.004090.0015286006173039000
2016-03-183705.003705.003495.003705.003084001126330000
2016-03-172851.003005.002772.003005.003804001117565200
2016-03-162001.002501.001910.002501.0014946003304291900

   ※ 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