[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 
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
2016-09-15418.00418.00412.00414.0012100050194000
2016-09-14428.00428.00418.00420.0012500052746000
2016-09-13434.00434.00426.00428.008900038204000
2016-09-12438.00438.00430.00431.0012000051793000
2016-09-09440.00442.00438.00438.009100040028000
2016-09-08444.00444.00442.00442.004500019938000
2016-09-07447.00448.00443.00444.004700020908000
2016-09-06449.00450.00445.00447.00180008064000
2016-09-05449.00454.00448.00449.002300010343000
2016-09-02451.00452.00450.00450.0090004058000
2016-09-01448.00454.00448.00452.002900013063000
2016-08-31443.00449.00443.00449.00120005364000
2016-08-30444.00447.00443.00444.00170007552000
2016-08-29449.00449.00445.00446.00110004914000
2016-08-26446.00446.00442.00445.0090004003000
2016-08-25443.00447.00443.00446.00120005337000
2016-08-24442.00445.00442.00443.00150006648000
2016-08-23457.00457.00441.00442.002600011642000
2016-08-22451.00454.00449.00451.00130005870000
2016-08-19451.00453.00451.00451.0080003615000
2016-08-18450.00451.00450.00451.0090004055000
2016-08-17450.00453.00450.00453.00220009938000
2016-08-16453.00453.00451.00451.00160007230000
2016-08-15464.00472.00459.00460.0090004179000
2016-08-12466.00473.00464.00466.00170007930000
2016-08-10458.00460.00458.00458.0070003208000
2016-08-09458.00458.00454.00458.0060002744000
2016-08-08454.00456.00454.00456.0060002734000
2016-08-05450.00457.00450.00453.00200009032000
2016-08-04454.00459.00450.00455.00220009983000
2016-08-03459.00459.00452.00453.00170007740000
2016-08-02466.00466.00462.00465.0090004179000
2016-08-01469.00471.00467.00467.00210009841000
2016-07-29456.00464.00455.00464.0080003679000
2016-07-28459.00463.00455.00459.00130005966000
2016-07-27465.00466.00462.00464.00140006507000
2016-07-26459.00467.00458.00465.002200010197000
2016-07-25455.00465.00455.00462.002200010160000
2016-07-22460.00460.00453.00455.0070003194000
2016-07-21464.00464.00456.00459.0080003675000
2016-07-20454.00460.00454.00458.00170007757000
2016-07-19456.00456.00451.00454.002800012716000
2016-07-15463.00463.00455.00455.00200009162000
2016-07-14470.00470.00461.00463.00180008357000
2016-07-13457.00467.00457.00463.00130006014000
2016-07-12453.00458.00447.00454.003500015859000
2016-07-11440.00460.00440.00445.004000017900000
2016-07-08447.00454.00439.00439.004700020950000
2016-07-07454.00454.00443.00452.003100013987000
2016-07-06459.00459.00441.00451.004900022046000
2016-07-05462.00463.00458.00459.00180008288000
2016-07-04478.00480.00470.00470.002500011844000
2016-07-01469.00473.00463.00473.002400011247000
2016-06-30473.00481.00458.00459.00140006542000
2016-06-29468.00468.00464.00464.00130006042000
2016-06-28464.00467.00456.00461.00180008301000
2016-06-27465.00480.00465.00472.00200009466000
2016-06-24474.00474.00433.00451.006000027106000
2016-06-23478.00478.00473.00474.00190009029000
2016-06-22492.00494.00483.00485.00100004880000
2016-06-21485.00491.00483.00485.00140006808000
2016-06-20483.00493.00475.00493.003200015531000
2016-06-17460.00496.00455.00491.0010300048912000
2016-06-16466.00469.00460.00461.00150006950000
2016-06-15465.00475.00465.00470.00120005623000
2016-06-14468.00479.00465.00465.003400016002000
2016-06-13485.00486.00472.00472.00200009574000
2016-06-10492.00492.00490.00490.003100015242000
2016-06-09500.00500.00490.00492.00150007417000
2016-06-08495.00500.00495.00497.0080003975000
2016-06-07494.00495.00494.00495.0060002969000
2016-06-06494.00499.00489.00494.003700018186000
2016-06-03500.00503.00490.00494.00160007934000
2016-06-02499.00507.00499.00500.00110005522000
2016-06-01499.00503.00499.00499.00140006997000
2016-05-31493.00496.00493.00494.00180008897000
2016-05-30491.00498.00484.00492.00110005402000
2016-05-27497.00497.00482.00483.004300021024000
2016-05-26502.00502.00494.00497.003000014978000
2016-05-25509.00510.00501.00502.003300016730000
2016-05-24500.00505.00500.00503.002800014079000
2016-05-23492.00495.00492.00495.0050002470000
2016-05-20491.00491.00485.00487.00160007805000
2016-05-19496.00496.00485.00485.00180008835000
2016-05-18487.00496.00485.00493.00180008870000
2016-05-17486.00495.00479.00495.002900014144000
2016-05-16473.00494.00473.00492.002800013627000
2016-05-13468.00485.00465.00481.004900023278000
2016-05-12472.00474.00466.00468.002500011787000
2016-05-11475.00479.00475.00479.002100010018000
2016-05-10475.00482.00466.00472.002900013754000
2016-05-09472.00476.00472.00476.0060002844000
2016-05-06472.00494.00464.00465.00190008978000
2016-05-02465.00475.00459.00466.003300015345000
2016-04-28486.00500.00480.00480.003100015237000
2016-04-27496.00500.00485.00489.002300011312000
2016-04-26490.00500.00488.00500.002900014326000
2016-04-25495.00500.00493.00496.002400011892000
2016-04-22493.00499.00484.00498.003600017766000
2016-04-21479.00492.00479.00492.002500012242000
2016-04-20482.00490.00478.00478.002700013040000
2016-04-19485.00493.00481.00485.002200010707000
2016-04-18478.00483.00473.00481.00140006679000
2016-04-15473.00483.00473.00478.002100010065000
2016-04-14467.00476.00467.00473.002800013211000
2016-04-13456.00467.00456.00464.00190008796000
2016-04-12450.00464.00450.00455.002800012816000
2016-04-11459.00459.00450.00452.003600016293000
2016-04-08464.00468.00461.00463.002600012080000
2016-04-07458.00469.00458.00464.00200009226000
2016-04-06466.00466.00455.00458.00200009173000
2016-04-05471.00471.00466.00466.00170007975000
2016-04-04473.00480.00470.00474.002600012327000
2016-04-01483.00483.00465.00465.004000018768000
2016-03-31493.00494.00477.00479.005400026260000
2016-03-30502.00508.00495.00495.002200010973000
2016-03-29498.00504.00498.00504.00160008028000
2016-03-28501.00509.00501.00508.003600018186000
2016-03-25505.00505.00500.00500.00190009558000
2016-03-24496.00509.00495.00498.00190009526000
2016-03-23509.00509.00492.00496.003400017023000
2016-03-22495.00505.00488.00501.005000024815000
2016-03-18504.00511.00491.00491.004700023411000
2016-03-17502.00512.00502.00504.0050002525000
2016-03-16514.00514.00502.00502.00110005554000
2016-03-15511.00514.00507.00507.00160008160000
2016-03-14515.00515.00507.00511.002800014323000
2016-03-11491.00508.00491.00502.004900024305000
2016-03-10483.00493.00483.00491.00130006382000
2016-03-09479.00483.00477.00483.00100004794000
2016-03-08489.00489.00483.00483.002700013113000
2016-03-07501.00501.00489.00489.002400011857000
2016-03-04502.00516.00500.00506.003200016191000
2016-03-03480.00505.00480.00494.004600022636000
2016-03-02483.00503.00483.00487.004600022631000
2016-03-01490.00497.00466.00480.004200020406000
2016-02-29501.00513.00500.00500.002300011626000
2016-02-26497.00510.00497.00501.00190009523000
2016-02-25499.00507.00491.00503.00190009518000
2016-02-24495.00501.00489.00497.003700018303000
2016-02-23494.00508.00494.00495.002400011977000
2016-02-22480.00484.00476.00480.002800013452000
2016-02-19485.00500.00483.00486.003000014650000
2016-02-18491.00493.00482.00484.002300011222000
2016-02-17492.00492.00482.00483.00150007280000
2016-02-16469.00490.00467.00482.003100014859000
2016-02-15470.00480.00462.00475.003100014654000
2016-02-12468.00469.00433.00447.007300033279000
2016-02-10498.00505.00462.00466.008800042317000
2016-02-09498.00500.00492.00494.004500022282000
2016-02-08504.00511.00500.00511.006200031290000
2016-02-05504.00520.00494.00510.005200026335000
2016-02-04533.00547.00514.00514.004100021573000
2016-02-03557.00557.00538.00543.003800020778000
2016-02-02578.00588.00576.00577.003900022585000
2016-02-01605.00605.00570.00594.005100030203000
2016-01-29578.00578.00547.00565.005500031145000
2016-01-28523.00544.00523.00528.004600024464000
2016-01-27510.00530.00510.00524.002100010942000
2016-01-26511.00516.00505.00510.004300021949000
2016-01-25515.00527.00510.00514.002900014976000
2016-01-22509.00513.00500.00512.002600013226000
2016-01-21508.00511.00486.00488.009000045000000
2016-01-20512.00518.00508.00510.003200016401000
2016-01-19511.00528.00511.00517.003300017131000
2016-01-18523.00523.00508.00511.003600018433000
2016-01-15543.00543.00521.00523.005100027035000
2016-01-14564.00564.00523.00533.007500040458000
2016-01-13565.00575.00565.00567.005700032348000
2016-01-12580.00601.00572.00572.003500020251000
2016-01-08599.00604.00580.00589.005600033179000
2016-01-07604.00614.00600.00602.003800023057000
2016-01-06615.00626.00605.00606.003900023820000
2016-01-05643.00643.00615.00615.003300020765000
2016-01-04617.00650.00616.00640.002900018285000
2015-12-30630.00630.00616.00617.002300014339000
2015-12-29618.00629.00617.00625.00140008731000
2015-12-28615.00616.00595.00610.0080004849000
2015-12-25608.00620.00595.00615.005000030310000
2015-12-24630.00631.00605.00618.004100025467000
2015-12-22643.00643.00626.00629.003100019587000
2015-12-21632.00644.00622.00636.004100025940000
2015-12-18652.00660.00632.00632.005000032105000
2015-12-17645.00666.00645.00652.003200020950000
2015-12-16615.00640.00615.00625.003600022511000
2015-12-15617.00623.00615.00615.002000012371000
2015-12-14616.00631.00616.00625.002000012482000
2015-12-11621.00639.00621.00634.007700048235000
2015-12-10639.00652.00630.00630.008100051592000
2015-12-09659.00663.00641.00659.005500035856000
2015-12-08653.00666.00652.00659.005400035504000
2015-12-07653.00653.00645.00648.004000025920000
2015-12-04642.00658.00642.00647.003900025299000
2015-12-03644.00653.00644.00652.004100026625000

   ※ 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