[4541 大証1部] 日医工 日足 時系列データ

[4541 大証1部] 日医工 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-161821.001867.001821.001865.00610011309300
2011-12-151850.001870.001806.001817.00850015640000
2011-12-141872.001884.001863.001880.0030005619700
2011-12-131850.001911.001850.001870.0052009760600
2011-12-121890.001904.001871.001890.00580010981700
2011-12-091837.001885.001837.001885.0036006688000
2011-12-081914.001914.001846.001877.001150021412400
2011-12-071850.001905.001850.001897.002010037758900
2011-12-061824.001850.001824.001840.00800014660100
2011-12-051843.001874.001841.001850.001310024395700
2011-12-021750.001809.001750.001809.001950034830500
2011-12-011745.001745.001652.001713.0031005212200
2011-11-301710.001725.001697.001725.0055009375700
2011-11-291760.001760.001705.001745.0028004832300
2011-11-281729.001763.001702.001735.001310022606200
2011-11-251704.001796.001699.001760.001980035007100
2011-11-241751.001766.001729.001732.001000017394100
2011-11-221776.001776.001731.001769.003670064405300
2011-11-211786.001795.001769.001795.004400078509900
2011-11-181760.001790.001755.001786.0081800145725700
2011-11-171784.001795.001756.001779.00130000231454100
2011-11-161700.001800.001700.001787.00207900368886700
2011-11-151715.001752.001702.001738.00131300227828600
2011-11-141678.001715.001664.001715.0075200127686100
2011-11-111651.001681.001642.001645.0093200153946200
2011-11-101695.001696.001644.001685.00177000296733500
2011-11-091734.001746.001703.001744.00123000212536100
2011-11-081723.001755.001695.001733.00213800369563600
2011-11-071746.001751.001725.001748.0087400152272900
2011-11-041750.001779.001737.001743.00115000201423900
2011-11-021761.001771.001720.001753.00102900179987000
2011-11-011840.001840.001776.001781.00159100287601700
2011-10-311846.001900.001840.001873.0095300178628000
2011-10-281810.001888.001800.001850.00218800405087100
2011-10-271801.001819.001772.001780.00145800262006300
2011-10-261776.001814.001739.001801.00225400403207700
2011-10-251895.001898.001735.001815.00262000478324800
2011-10-241872.001900.001865.001888.00105800199361400
2011-10-211876.001877.001850.001870.0094300175416900
2011-10-201905.001905.001865.001892.00141600265806000
2011-10-191932.001939.001905.001905.00176900338803600
2011-10-181910.001926.001904.001926.0087600167539000
2011-10-171947.001948.001910.001929.00123000236349500
2011-10-141905.001955.001887.001934.00335800643310700
2011-10-131936.001964.001913.001942.00251500486949900
2011-10-121943.001951.001922.001933.0094500182421500
2011-10-111973.001975.001943.001943.0091400178757200
2011-10-071957.001975.001941.001943.00167000326393500
2011-10-061967.001994.001956.001956.00128000252025600
2011-10-052030.002030.001961.001961.00134700268084500
2011-10-042050.002050.002002.002023.00200300404100600
2011-10-032070.002100.002040.002100.0070700146453000
2011-09-302035.002074.002035.002070.00118000242226000
2011-09-292030.002084.002030.002058.0063100130557700
2011-09-282091.002117.002031.002056.00118900246177300
2011-09-272075.002090.002047.002089.0075900157434600
2011-09-262085.002085.002020.002039.00116700239243800
2011-09-222021.002085.002020.002073.0071900147291200
2011-09-212036.002060.002007.002048.0083400170908200
2011-09-202088.002088.001995.002006.00195400396161800
2011-09-162075.002140.002062.002140.00126700264995000
2011-09-152090.002096.002058.002074.0073700153279400
2011-09-142030.002093.002030.002078.00134200279297100
2011-09-132080.002081.002037.002037.0083100171533600
2011-09-122090.002091.002060.002074.0096200199823300
2011-09-092105.002150.002068.002139.00252000534437700
2011-09-082015.002057.002015.002055.0088700180821500
2011-09-072019.002035.001994.002014.0069400139928500
2011-09-062000.002020.001994.002001.0064500129552900
2011-09-052000.002005.001980.001989.0099600198116400
2011-09-022010.002017.001997.002017.00155600311949400
2011-09-012033.002049.002015.002023.00119900243224000
2011-08-312027.002056.002021.002053.00115300234722200
2011-08-302089.002089.002032.002052.00105100216287700
2011-08-292015.002066.002011.002042.0094600192242700
2011-08-262005.002015.002001.002015.0073200146943800
2011-08-252010.002045.002002.002004.00102600207193300
2011-08-242080.002086.002025.002037.00134200274695500
2011-08-232088.002118.002079.002079.00134000280803500
2011-08-222120.002137.002100.002103.0099000209178600
2011-08-192069.002137.002055.002132.00210700446019300
2011-08-182050.002089.002035.002089.00110300228468800
2011-08-172043.002055.002020.002046.0062200126915600
2011-08-162050.002068.002046.002061.0061600126536600
2011-08-152069.002092.002039.002065.0077600160064100
2011-08-122060.002060.002017.002038.00106400217497300
2011-08-112000.002068.001998.002040.00170600344216100
2011-08-102080.002108.002007.002027.00254300519802900
2011-08-092000.002064.001988.002036.00193800390812200
2011-08-082105.002110.002041.002070.00181800378885900
2011-08-052110.002168.002090.002147.00151300323932900
2011-08-042245.002245.002200.002220.00110100245651700
2011-08-032216.002223.002181.002185.00222800489532000
2011-08-022259.002268.002252.002262.0078200176866000
2011-08-012210.002273.002199.002262.00184500414846200
2011-07-292255.002270.002231.002235.00232600523402300
2011-07-282205.002233.002175.002180.00222400489102900
2011-07-272261.002281.002210.002221.00255600572918500
2011-07-262280.002289.002270.002276.00165000376385700
2011-07-252263.002282.002252.002255.00187000423496500
2011-07-222260.002267.002239.002252.00214400483533200
2011-07-212210.002262.002200.002251.00253600568593700
2011-07-202210.002226.002200.002210.00122500271258800
2011-07-192188.002205.002174.002200.00157200344533200
2011-07-152200.002206.002179.002198.00197000431722000
2011-07-142135.002222.002131.002206.005431001192604600
2011-07-132088.002128.002088.002126.00158600334453500
2011-07-122107.002130.002012.002082.00300500626122400
2011-07-112100.002139.002099.002126.0077300164275300
2011-07-082090.002120.002085.002105.00138800292863400
2011-07-072073.002076.002060.002071.003320068763800
2011-07-062043.002071.002027.002071.0090700186501400
2011-07-052030.002050.002030.002043.00101100206378000
2011-07-042051.002084.002035.002035.0086700178010100
2011-07-012105.002138.002059.002060.00161800336978000
2011-06-302088.002144.002084.002138.00189100399185000
2011-06-292012.002097.002012.002077.00140400289769200
2011-06-282015.002030.001994.001999.00159100318944300
2011-06-271943.002017.001943.002000.00113900226261800
2011-06-241919.001945.001901.001941.0062100120026000
2011-06-231900.001931.001900.001921.004700090110100
2011-06-221909.001911.001895.001907.0062400118717100
2011-06-211919.001930.001893.001909.00105200200925500
2011-06-201895.001910.001892.001903.004190079619300
2011-06-171901.001913.001890.001894.0068200129447500
2011-06-161911.001914.001905.001913.004200080168400
2011-06-151930.001945.001915.001930.004160080049900
2011-06-141900.001952.001896.001938.0082700159371600
2011-06-131900.001921.001895.001903.0056800108307200
2011-06-101935.001942.001901.001936.0072300139243300
2011-06-091920.001941.001895.001938.0084100162103500
2011-06-081945.001948.001925.001925.0091500176787800
2011-06-071951.001960.001945.001945.0082800161464600
2011-06-061995.001998.001975.001979.0052900104992500
2011-06-032000.002010.002000.002000.0075300150661000
2011-06-021990.001997.001967.001992.0070100139020900
2011-06-012060.002064.001995.002032.00104500211469200
2011-05-311989.002058.001989.002042.00148000301161800
2011-05-301961.001995.001961.001989.004450088314900
2011-05-271971.001981.001951.001962.0051700101656600
2011-05-261965.001993.001960.001976.003440067905800
2011-05-251998.001998.001950.001965.0071900142110400
2011-05-241963.002008.001963.002006.004330086253100
2011-05-231964.001981.001964.001979.0062500123302300
2011-05-201999.002022.001957.001990.0098000195251900
2011-05-192000.002015.001990.002001.004680093654400
2011-05-181970.002009.001966.001996.0075000149211500
2011-05-171961.001965.001947.001954.0095700187075500
2011-05-162001.002015.001986.001995.0065700131072000
2011-05-132032.002059.002003.002010.00122500247349900
2011-05-122058.002063.002036.002036.0083900172200900
2011-05-112070.002077.002055.002058.0058800121269600
2011-05-102073.002093.002060.002063.0069600143945700
2011-05-092113.002113.002055.002073.00139100288333100
2011-05-062108.002134.002080.002113.00109000230310200
2011-05-022118.002125.002100.002112.00106600225479300
2011-04-282123.002123.002073.002098.00196300411669000
2011-04-272082.002124.002043.002124.00467200978102400
2011-04-262068.002068.002032.002035.00109700224492200
2011-04-252083.002090.002068.002075.0063000130988300
2011-04-222100.002103.002070.002083.0090500188301300
2011-04-212105.002126.002097.002103.0063000132620900
2011-04-202080.002135.002071.002095.00108100228297900
2011-04-192120.002125.002080.002080.0087100182715000
2011-04-182102.002151.002100.002125.0072500154403800
2011-04-152139.002139.002116.002131.00100500213614100
2011-04-142160.002166.002139.002139.00186700402284600
2011-04-132156.002168.002151.002154.00126000272105400
2011-04-122150.002184.002150.002184.00184300399834200
2011-04-112133.002177.002115.002154.00132800285697900
2011-04-082090.002133.002075.002114.00248100522924500
2011-04-072066.002119.002052.002064.00286700594574300
2011-04-062222.002252.002052.002065.006489001401231400
2011-04-052200.002225.002185.002220.00290900641554300
2011-04-042160.002200.002146.002191.00243800528908500
2011-04-012104.002173.002103.002147.00149000320815300
2011-03-312150.002150.002107.002145.00116700248801200
2011-03-302120.002140.002085.002137.00104400220176600
2011-03-292100.002118.002060.002109.00158100330423600
2011-03-282179.002179.002105.002120.00189000402644600
2011-03-252195.002200.002098.002127.00273600585719400
2011-03-242074.002207.002061.002170.006391001373988600
2011-03-232058.002080.002020.002038.00210400431581500
2011-03-222120.002121.002050.002068.00216100448683600
2011-03-182050.002096.001996.002060.00311900635199900
2011-03-171943.002105.001920.002000.006552001326081000
2011-03-161800.001919.001789.001903.006876001278618900
2011-03-151900.001901.001541.001810.007051001191219500
2011-03-141871.002085.001871.001941.00509700990462400
2011-03-112231.002235.002201.002201.00245900546261800
2011-03-102250.002255.002235.002245.00176500395766900
2011-03-092262.002271.002252.002258.00154800350157000
2011-03-082269.002278.002260.002266.00149200338292900
2011-03-072284.002289.002262.002268.00178500405424500
2011-03-042284.002288.002277.002282.00225300514453800
2011-03-032280.002286.002265.002280.00197200449636600
2011-03-022270.002274.002250.002252.00209800474399600
2011-03-012295.002297.002273.002275.00352900805606000
2011-02-282281.002290.002250.002290.00268100609959900
2011-02-252211.002294.002211.002289.00420400947604700
2011-02-242251.002264.002225.002225.00226800507833800
2011-02-232240.002279.002240.002258.00287300649750800
2011-02-222270.002279.002242.002258.00342700772430100
2011-02-212274.002285.002260.002285.00308000699144700
2011-02-182288.002290.002278.002279.00365600835079200
2011-02-172295.002300.002280.002287.005981001370952300
2011-02-162288.002289.002264.002283.0023646005389900000
2011-02-152268.002298.002264.002294.00386200883279000
2011-02-142295.002298.002263.002268.00437900996949800
2011-02-102300.002304.002276.002303.005505001262206500
2011-02-092254.002306.002246.002306.0011176002548172200
2011-02-082250.002270.002220.002240.0020132004517920900
2011-02-072210.002257.002210.002228.0011938002667534800
2011-02-042211.002238.002206.002208.005489001216596800
2011-02-032250.002251.002230.002230.00446000998831600
2011-02-022231.002279.002231.002251.007517001692579700
2011-02-012245.002250.002202.002237.0019389004321604600
2011-01-312315.002340.002315.002315.0014082003261314400
2011-01-282803.002890.002775.002815.009039002534841700
2011-01-272852.002870.002804.002823.00330900932966200
2011-01-262874.002885.002845.002871.00195500559193100
2011-01-252880.002885.002846.002875.00170100488464700
2011-01-242856.002856.002817.002846.00151300428253900
2011-01-212901.002927.002852.002887.00249100718780700
2011-01-202903.002923.002890.002908.00113400328669600
2011-01-192903.002940.002900.002902.00200700584452300
2011-01-182920.002926.002880.002900.00313200909456100
2011-01-172950.002975.002934.002968.00214500634001800
2011-01-142878.002933.002869.002930.00341000989608400
2011-01-132870.002875.002817.002863.003710001054638200
2011-01-122808.002860.002808.002845.004285001218242200
2011-01-112810.002810.002768.002781.00234300651903500
2011-01-072827.002835.002815.002815.00141900400491400
2011-01-062840.002851.002834.002844.00175100497687300
2011-01-052855.002870.002836.002853.0097000276293500
2011-01-042858.002885.002852.002875.0083700240280200
2010-12-302851.002851.002832.002846.001610045714300
2010-12-292823.002843.002823.002834.003100087779800
2010-12-282830.002838.002825.002825.002760078085100
2010-12-272830.002834.002826.002828.0056000158444900
2010-12-242844.002864.002837.002842.0039300111799200
2010-12-222856.002874.002852.002860.0064200183614700
2010-12-212900.002910.002882.002883.0060100174016900
2010-12-202930.002930.002890.002912.0049600144223500
2010-12-172887.002920.002883.002905.0097100281932800
2010-12-162847.002905.002841.002887.00132500382405800
2010-12-152837.002844.002820.002837.0047700134875600
2010-12-142824.002837.002820.002837.0048900138293800
2010-12-132820.002856.002802.002823.00106400300960100
2010-12-102838.002847.002815.002819.0057000161007500

   ※ 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