[4539 東証1部] 日本ケミファ 日足 時系列データ

[4539 東証1部] 日本ケミファ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-225060.005070.005000.005060.00460023224000
2017-09-215100.005130.005050.005110.00330016825000
2017-09-205050.005080.005020.005060.00360018198000
2017-09-195120.005120.005020.005090.00350017777000
2017-09-155040.005120.005040.005120.00510026018000
2017-09-145040.005040.005000.005030.0016008026000
2017-09-135030.005050.005010.005040.00200010067000
2017-09-125030.005080.004995.005030.00320016083500
2017-09-114995.005030.004980.005030.00220011014500
2017-09-084945.005000.004940.004985.00400019826000
2017-09-074955.005020.004955.005020.0012005982500
2017-09-064980.004990.004955.004955.00260012942500
2017-09-055040.005040.005010.005010.007003512000
2017-09-045110.005120.005000.005040.00260013115000
2017-09-015120.005120.005070.005120.0017008668000
2017-08-315120.005140.005100.005120.00200010247000
2017-08-305170.005170.005110.005170.0014007217000
2017-08-295200.005200.005090.005140.0018009248000
2017-08-285160.005200.005160.005200.00510026405000
2017-08-255140.005160.005140.005160.0016008240000
2017-08-245140.005150.005090.005100.0010005115000
2017-08-235130.005160.005130.005130.0017008742000
2017-08-225200.005220.005160.005160.0012006226000
2017-08-215200.005200.005150.005190.008004153000
2017-08-185270.005270.005130.005200.0018009351000
2017-08-175210.005270.005210.005270.0013006813000
2017-08-165220.005250.005150.005210.00280014544000
2017-08-155250.005300.005240.005260.0011005797000
2017-08-145190.005250.005150.005250.0015007816000
2017-08-105160.005220.005160.005220.0018009346000
2017-08-095290.005290.005160.005220.0018009376000
2017-08-085240.005300.005240.005300.0010005279000
2017-08-075300.005300.005260.005290.0012006347000
2017-08-045290.005290.005220.005280.00240012623000
2017-08-035200.005300.005200.005300.0015007908000
2017-08-025240.005260.005140.005200.00300015639000
2017-08-015220.005220.005130.005190.0015007775000
2017-07-315150.005200.005140.005180.009004650000
2017-07-285170.005180.005150.005170.00240012391000
2017-07-275170.005180.005150.005180.009004654000
2017-07-265180.005180.005110.005170.0018009278000
2017-07-255140.005180.005140.005150.0012006196000
2017-07-245200.005200.005130.005150.0014007220000
2017-07-215110.005120.005100.005100.008004088000
2017-07-205130.005140.005080.005120.00350017863000
2017-07-195150.005150.005120.005130.008004111000
2017-07-185160.005200.005160.005180.008004139000
2017-07-145170.005210.005170.005180.0011005707000
2017-07-135210.005230.005100.005220.0017008835000
2017-07-125150.005260.005150.005260.008004165000
2017-07-115210.005210.005150.005160.0017008777000
2017-07-105180.005300.005160.005230.00310016247000
2017-07-075070.005120.005070.005100.00230011719000
2017-07-065060.005130.005060.005120.0014007137000
2017-07-055080.005110.005040.005060.00330016739000
2017-07-045140.005170.005120.005120.0016008208000
2017-07-035160.005160.005110.005140.0014007191000
2017-06-305170.005180.005150.005160.008004134000
2017-06-295220.005240.005170.005210.0016008323000
2017-06-285240.005300.005170.005210.00210010997000
2017-06-275300.005390.005300.005340.0014007477000
2017-06-265370.005370.005280.005350.00300016068000
2017-06-235310.005330.005310.005330.007003726000
2017-06-225390.005390.005280.005350.0017009086000
2017-06-215350.005450.005340.005370.00280015071000
2017-06-205340.005350.005300.005350.00230012274000
2017-06-195340.005340.005140.005310.0012006343000
2017-06-165390.005390.005290.005340.0015008000000
2017-06-155280.005330.005260.005320.0017009011000
2017-06-145300.005300.005200.005220.009004711000
2017-06-135260.005260.005160.005230.00250013104000
2017-06-125290.005290.005150.005250.0012006292000
2017-06-095300.005320.005210.005270.00210011109000
2017-06-085280.005300.005260.005300.0011005812000
2017-06-075330.005330.005280.005280.0014007413000
2017-06-065350.005360.005270.005290.0017009024000
2017-06-055290.005310.005220.005300.0016008466000
2017-06-025250.005340.005250.005310.0016008490000
2017-06-015240.005240.005170.005220.00250013002000
2017-05-315160.005340.005160.005180.0014007296000
2017-05-305200.005240.005140.005180.00430022297000
2017-05-295240.005320.005220.005250.0012006320000
2017-05-265300.005390.005300.005340.0016008555000
2017-05-255230.005350.005230.005300.00240012737000
2017-05-245290.005330.005230.005330.0016008490000
2017-05-235290.005310.005270.005310.0017008992000
2017-05-225360.005360.005300.005300.004002126000
2017-05-195290.005300.005290.005290.007003704000
2017-05-185140.005420.005140.005350.00380020213000
2017-05-175340.005340.005190.005200.0018009421000
2017-05-165300.005370.005300.005370.00230012287000
2017-05-155390.005390.005230.005290.00290015337000
2017-05-125350.005380.005170.005250.00420022114000
2017-05-115530.005550.005500.005550.00310017145000
2017-05-105440.005590.005440.005530.00410022583000
2017-05-095270.005500.005270.005480.00360019359000
2017-05-085220.005340.005220.005290.00330017460000
2017-05-025180.005250.005180.005210.00220011451000
2017-05-015100.005230.005050.005220.00260013351000
2017-04-285190.005190.005140.005140.00310015968000
2017-04-275170.005300.005170.005240.00350018348000
2017-04-265150.005290.005150.005230.00260013627000
2017-04-255010.005320.005010.005240.00280014537000
2017-04-245140.005140.004970.005110.0016008142000
2017-04-214965.005080.004960.005020.0012006012500
2017-04-204945.004980.004945.004960.0019009421000
2017-04-194950.005070.004940.004940.00350017385000
2017-04-185060.005060.005010.005030.0011005535000
2017-04-175020.005080.005020.005050.0010005046000
2017-04-145020.005070.005020.005020.0018009069000
2017-04-135030.005030.005020.005020.0011005527000
2017-04-125020.005030.005020.005030.009004523000
2017-04-115020.005070.005020.005040.0015007553000
2017-04-105060.005110.005030.005080.0013006594000
2017-04-075020.005110.005020.005040.0012006066000
2017-04-065010.005160.005010.005020.00380019153000
2017-04-055170.005170.005030.005040.00350017805000
2017-04-045240.005240.005150.005190.0016008317000
2017-04-035300.005300.005210.005210.00290015254000
2017-03-315310.005340.005280.005290.00350018562000
2017-03-305320.005410.005320.005350.0017009120000
2017-03-295440.005460.005340.005390.0011005964000
2017-03-285370.005380.005310.005380.00280015014000
2017-03-275340.005350.005270.005290.00390020732000
2017-03-245390.005400.005300.005340.00480025713000
2017-03-235500.005520.005480.005480.00400021990000
2017-03-225500.005530.005500.005500.00380020956000
2017-03-215500.005540.005500.005510.00300016528000
2017-03-175510.005550.005500.005550.00400022139000
2017-03-165500.005530.005500.005530.00280015426000
2017-03-155510.005540.005510.005540.0012006640000
2017-03-145520.005530.005510.005530.0011006077000
2017-03-135560.005560.005530.005530.0016008855000
2017-03-105600.005600.005550.005560.00420023472000
2017-03-095500.005550.005500.005530.0015008287000
2017-03-085510.005510.005500.005500.0013007152000
2017-03-075510.005520.005510.005520.009004963000
2017-03-065520.005530.005500.005520.0018009920000
2017-03-035570.005570.005520.005540.0010005535000
2017-03-025570.005570.005530.005560.0010005561000
2017-03-015540.005580.005540.005550.009004996000
2017-02-285550.005560.005540.005550.0016008880000
2017-02-275500.005540.005500.005540.00260014352000
2017-02-245540.005540.005510.005520.0018009959000
2017-02-235480.005550.005480.005550.00300016474000
2017-02-225560.005560.005530.005540.0012006650000
2017-02-215530.005540.005500.005520.00230012694000
2017-02-205510.005550.005510.005540.009004970000
2017-02-175530.005580.005520.005520.0015008296000
2017-02-165560.005580.005540.005550.008004448000
2017-02-155600.005600.005570.005570.0012006699000
2017-02-145600.005600.005530.005570.00220012242000
2017-02-135550.005570.005550.005570.0013007236000
2017-02-105570.005570.005530.005550.0011006109000
2017-02-095520.005560.005520.005540.0013007200000
2017-02-085530.005550.005520.005530.0011006088000
2017-02-075570.005570.005530.005530.009004992000
2017-02-065540.005580.005540.005550.00220012229000
2017-02-035530.005550.005530.005530.00250013841000
2017-02-025540.005540.005520.005530.00250013817000
2017-02-015540.005590.005520.005530.00250013864000
2017-01-315610.005610.005600.005610.0012006727000
2017-01-305650.005680.005640.005640.00400022612000
2017-01-275640.005640.005610.005630.00290016340000
2017-01-265640.005640.005570.005600.00260014557000
2017-01-255620.005640.005540.005550.00330018458000
2017-01-245520.005560.005490.005520.00670036902000
2017-01-235520.005530.005520.005520.009004969000
2017-01-205530.005650.005530.005580.0015008367000
2017-01-195570.005660.005560.005560.00380021267000
2017-01-185540.005620.005540.005600.00350019570000
2017-01-175570.005610.005550.005590.00420023431000
2017-01-165510.005600.005510.005590.00260014478000
2017-01-135500.005540.005500.005540.00310017094000
2017-01-125620.005620.005510.005530.00360019925000
2017-01-115630.005630.005520.005540.00310017193000
2017-01-105700.005700.005540.005640.00350019676000
2017-01-065780.005790.005620.005640.00430024400000
2017-01-055550.005770.005540.005770.00690038987000
2017-01-045460.005550.005460.005550.00400022087000
2016-12-305550.005550.005440.005450.00220012041000
2016-12-295450.005500.005410.005470.00440023965000
2016-12-285450.005470.005420.005450.0018009801000
2016-12-275460.005510.005460.005490.0016008766000
2016-12-265470.005510.005460.005490.00340018652000
2016-12-225510.005540.005480.005540.00510028112000
2016-12-215480.005510.005460.005510.00470025780000
2016-12-205440.005500.005430.005480.00870047553000
2016-12-195500.005500.005420.005440.00630034422000
2016-12-165500.005520.005480.005500.00760041801000
2016-12-155550.005550.005490.005500.00620034096000
2016-12-145550.005550.005500.005520.00270014905000
2016-12-135500.005530.005490.005530.00280015430000
2016-12-125520.005540.005500.005540.00360019866000
2016-12-095400.005510.005390.005510.001060057566000
2016-12-085500.005540.005480.005500.00970053382000
2016-12-075670.005670.005460.005470.00890049426000
2016-12-065480.005580.005480.005570.00660036448000
2016-12-055450.005480.005400.005480.00550029894000
2016-12-025370.005460.005370.005450.00450024420000
2016-12-015370.005400.005370.005370.00610032838000
2016-11-305200.005370.005200.005350.00860045808000
2016-11-295080.005200.005080.005200.00990050976000
2016-11-285090.005100.005020.005080.00720036583000
2016-11-255080.005090.004920.005090.00810040997000
2016-11-245060.005080.005050.005080.00540027333000
2016-11-225030.005060.004990.005060.00920046247500
2016-11-214990.005030.004985.005030.00450022510500
2016-11-185000.005010.004965.004990.00630031408000
2016-11-174920.004985.004920.004980.00460022766500
2016-11-164825.004995.004825.004995.00840041425500
2016-11-154835.004845.004765.004825.00480023096500
2016-11-144705.004845.004700.004835.00610029182000
2016-11-114665.004705.004600.004700.00750035141500
2016-11-104475.004680.004475.004665.00590027189500
2016-11-094585.004610.004380.004410.00960043039500
2016-11-084600.004610.004585.004585.00530024347000
2016-11-074570.004600.004520.004600.00640029302000
2016-11-044470.004505.004420.004500.00780034866000
2016-11-024420.004475.004415.004470.001010044973000
2016-11-014500.004535.004435.004460.001350060350000
2016-10-314390.004390.004300.004360.00350015221500
2016-10-284365.004400.004320.004400.00480020999500
2016-10-274415.004415.004350.004365.00570024962500
2016-10-264370.004420.004355.004420.0022009673000
2016-10-254360.004390.004355.004370.00320013982500
2016-10-244445.004445.004380.004380.00240010557000
2016-10-214420.004435.004405.004410.0012005300500
2016-10-204390.004425.004390.004420.0020008825500
2016-10-194415.004455.004380.004395.0018007935000
2016-10-184420.004450.004330.004415.00230010165000
2016-10-174420.004445.004390.004420.0010004424500
2016-10-144430.004450.004390.004390.0013005752500
2016-10-134395.004430.004385.004430.00600026458000
2016-10-124340.004395.004340.004385.00490021431500
2016-10-114350.004375.004320.004350.00270011738000
2016-10-074400.004400.004290.004315.00410017763000
2016-10-064395.004410.004365.004400.00530023287500
2016-10-054360.004400.004330.004365.00440019213500
2016-10-044295.004380.004295.004355.00510022127500
2016-10-034300.004315.004240.004245.00310013193000
2016-09-304250.004295.004235.004245.00240010235000
2016-09-294270.004390.004250.004325.00850036706500
2016-09-284380.004380.004170.004340.00400017278500
2016-09-27428.00431.00424.00431.007000029999000
2016-09-26420.00430.00420.00428.006500027656000
2016-09-23429.00429.00422.00426.0010600045073000
2016-09-21408.00427.00406.00421.0014100058721000
2016-09-20410.00413.00408.00408.008700035627000
2016-09-16415.00418.00411.00413.009100037547000

   ※ 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