[4541 東証1部] 日医工 日足 時系列データ

[4541 東証1部] 日医工 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251675.001676.001662.001664.00368900614771300
2017-05-241695.001704.001664.001669.006501001092692200
2017-05-231670.001685.001668.001674.00450900756398700
2017-05-221673.001688.001667.001674.00531500891705900
2017-05-191679.001679.001657.001676.00388500648469700
2017-05-181655.001677.001650.001673.007526001249784700
2017-05-171680.001699.001661.001681.009330001566503200
2017-05-161689.001708.001671.001690.0010456001764166000
2017-05-151695.001701.001670.001676.0011641001955389900
2017-05-121771.001774.001686.001695.0019111003265534200
2017-05-111790.001804.001747.001775.0012450002206775300
2017-05-101857.001895.001742.001810.0021179003853431700
2017-05-091840.001885.001840.001857.0018271003398514600
2017-05-081798.001819.001790.001808.008370001514217700
2017-05-021725.001782.001725.001775.008321001467249200
2017-05-011733.001737.001705.001735.00567400977288900
2017-04-281728.001743.001719.001729.00512300885527600
2017-04-271732.001738.001724.001724.00318800551217800
2017-04-261745.001751.001716.001729.00575800996927700
2017-04-251743.001744.001724.001729.00436500755037300
2017-04-241745.001747.001725.001736.00442800767541800
2017-04-211727.001730.001712.001726.00366500631511200
2017-04-201710.001725.001702.001712.00325600557974900
2017-04-191712.001732.001704.001709.006285001077399800
2017-04-181750.001752.001729.001731.00376300654766800
2017-04-171700.001733.001700.001733.00397200682358800
2017-04-141730.001760.001695.001697.007149001229939100
2017-04-131752.001766.001732.001757.00569200997516000
2017-04-121800.001817.001768.001781.008523001520738100
2017-04-111775.001818.001758.001815.006094001095841300
2017-04-101790.001846.001767.001774.008641001555748300
2017-04-071750.001779.001745.001770.006928001222654400
2017-04-061795.001800.001727.001731.0010074001771554900
2017-04-051794.001814.001782.001803.006846001231796500
2017-04-041788.001822.001765.001791.0012321002214840400
2017-04-031766.001794.001748.001788.0010668001898777200
2017-03-311721.001783.001720.001731.0015639002752329700
2017-03-301731.001736.001695.001698.00441900756887800
2017-03-291736.001745.001722.001733.00433600752895400
2017-03-281726.001738.001711.001738.00523500903829100
2017-03-271712.001723.001696.001711.00419900718132500
2017-03-241678.001720.001666.001716.00577400982670500
2017-03-231665.001687.001665.001680.00385200646596300
2017-03-221679.001684.001656.001658.006803001136273700
2017-03-211698.001699.001681.001688.00367400620364700
2017-03-171700.001705.001685.001687.00577500976584800
2017-03-161705.001719.001697.001706.00378000645433900
2017-03-151735.001736.001707.001714.00459600788289400
2017-03-141772.001779.001736.001739.00458500803082400
2017-03-131739.001775.001735.001768.008975001583041300
2017-03-101701.001738.001693.001733.008201001410663100
2017-03-091706.001707.001685.001694.00549400929997500
2017-03-081702.001713.001693.001699.00385800654859900
2017-03-071698.001710.001698.001707.00396700675900500
2017-03-061701.001705.001686.001698.00330300560572800
2017-03-031718.001727.001694.001702.00368400628629900
2017-03-021729.001733.001710.001722.00443500765216700
2017-03-011694.001717.001686.001707.00572800972976300
2017-02-281711.001722.001695.001695.00552900943588800
2017-02-271726.001731.001690.001702.00564800963539800
2017-02-241720.001745.001714.001740.006717001164186600
2017-02-231710.001728.001692.001728.00397200680685800
2017-02-221707.001712.001693.001712.00448000763275500
2017-02-211708.001718.001701.001710.00460900786754700
2017-02-201694.001727.001680.001724.00545900934354900
2017-02-171665.001695.001655.001695.007493001259024000
2017-02-161735.001739.001661.001668.0012868002166526700
2017-02-151755.001755.001733.001749.00493800860859400
2017-02-141759.001777.001720.001725.006704001166711100
2017-02-131712.001760.001712.001755.009900001724884100
2017-02-101657.001697.001648.001689.007780001306151600
2017-02-091640.001661.001634.001634.00491300807336900
2017-02-081621.001656.001621.001646.00458100751881200
2017-02-071627.001627.001609.001619.00439100710751900
2017-02-061637.001638.001623.001627.00348000566542400
2017-02-031622.001632.001610.001624.00486100787219300
2017-02-021629.001638.001616.001618.00336500546900700
2017-02-011639.001639.001603.001619.007986001289788800
2017-01-311650.001661.001634.001645.00589400970524400
2017-01-301646.001683.001643.001660.008749001454317900
2017-01-271635.001638.001625.001634.00421800688273100
2017-01-261613.001631.001606.001630.00396400644065900
2017-01-251615.001622.001599.001606.00478100768669000
2017-01-241610.001623.001598.001608.00603100968785900
2017-01-231646.001647.001616.001623.006860001114802100
2017-01-201660.001673.001647.001666.00298600495911600
2017-01-191675.001698.001646.001661.00535900891637800
2017-01-181691.001708.001657.001670.00513400859409500
2017-01-171731.001738.001692.001697.00448800767375500
2017-01-161735.001756.001712.001726.00407300702331000
2017-01-131720.001739.001716.001737.00441800764081000
2017-01-121795.001796.001728.001735.006564001148257700
2017-01-111798.001800.001777.001794.00428000767542300
2017-01-101810.001838.001794.001796.006274001135778600
2017-01-061790.001815.001783.001794.008219001477624200
2017-01-051725.001794.001720.001783.0010672001888872000
2017-01-041695.001720.001695.001718.008042001376155800
2016-12-301656.001678.001646.001672.00412200685144100
2016-12-291688.001692.001651.001658.00528600880026200
2016-12-281712.001712.001683.001684.00381000645038200
2016-12-271687.001714.001663.001703.006596001117464500
2016-12-261680.001693.001675.001683.00464200781711500
2016-12-221700.001700.001662.001673.006977001170627500
2016-12-211731.001734.001701.001703.00509000873454900
2016-12-201740.001742.001721.001725.00506100875612500
2016-12-191680.001716.001673.001713.00516700879943600
2016-12-161695.001707.001673.001678.00454500765772500
2016-12-151711.001712.001671.001684.00529200894425100
2016-12-141685.001729.001685.001693.0012659002162276000
2016-12-131606.001669.001605.001663.0012330002023049500
2016-12-121589.001607.001580.001603.008184001304346500
2016-12-091574.001575.001540.001567.0010361001616662600
2016-12-081606.001606.001573.001582.008506001345600900
2016-12-071583.001607.001575.001606.00550100875509200
2016-12-061574.001586.001565.001582.00564300889859200
2016-12-051580.001587.001552.001559.00517200808462300
2016-12-021555.001574.001540.001573.007080001105637800
2016-12-011589.001590.001565.001571.007996001258688800
2016-11-301599.001601.001578.001581.007068001120901200
2016-11-291606.001610.001594.001599.00424100678092300
2016-11-281620.001625.001596.001606.007150001146914900
2016-11-251612.001639.001609.001620.007330001190090200
2016-11-241614.001616.001598.001612.009031001451366900
2016-11-221614.001619.001596.001619.007486001203858800
2016-11-211618.001629.001613.001617.00536600868712600
2016-11-181630.001634.001605.001618.00598100968226700
2016-11-171590.001618.001577.001614.009103001461817000
2016-11-161563.001595.001553.001593.009464001498303300
2016-11-151561.001562.001546.001556.006967001083545800
2016-11-141543.001575.001542.001550.008225001281405400
2016-11-111574.001606.001536.001539.0010757001677661200
2016-11-101618.001620.001566.001574.0011126001763596700
2016-11-091630.001635.001507.001535.0014547002272258200
2016-11-081605.001642.001603.001617.0016365002637860600
2016-11-071801.001808.001776.001780.00444700794332000
2016-11-041837.001839.001774.001785.007266001302594400
2016-11-021912.001912.001869.001883.00430000812199300
2016-11-011890.001922.001890.001917.00435600834012300
2016-10-311929.001930.001881.001886.006004001141603700
2016-10-281950.001953.001934.001946.00339300658904800
2016-10-271935.001942.001928.001938.00355200687376800
2016-10-261927.001946.001926.001941.00290500562808000
2016-10-251925.001933.001923.001929.00301800581969500
2016-10-241929.001943.001922.001931.00204300394809900
2016-10-211937.001942.001927.001929.00187400362364100
2016-10-201930.001939.001919.001937.00340300656978000
2016-10-191936.001953.001927.001932.00282800548210800
2016-10-181933.001947.001925.001931.00286400553411400
2016-10-171948.001951.001933.001937.00227800441926400
2016-10-141985.001985.001946.001958.00252000494321200
2016-10-131960.001987.001958.001983.00304000601056500
2016-10-121937.001976.001937.001961.00248000487350600
2016-10-111935.001974.001932.001969.00259400508895800
2016-10-071962.001962.001934.001948.00290300564425400
2016-10-061993.002000.001958.001962.00283400559473400
2016-10-051963.002006.001954.001993.00400900797533300
2016-10-041970.001973.001950.001963.00209900411690500
2016-10-031938.001983.001934.001963.00437100859985900
2016-09-301931.001936.001903.001925.00302200582073200
2016-09-291970.001972.001941.001957.00441000863328400
2016-09-281939.001960.001931.001956.00306000596331500
2016-09-271908.001957.001883.001954.00348800672453500
2016-09-261920.001933.001906.001914.00207200397745400
2016-09-231919.001929.001884.001925.00326900625758800
2016-09-211849.001923.001845.001920.00497200940954000
2016-09-201866.001877.001836.001840.00295800548036800
2016-09-161840.001867.001830.001863.00335700622703100
2016-09-151845.001847.001822.001830.00293400537198900
2016-09-141840.001860.001831.001840.005447001005268800
2016-09-131810.001849.001803.001830.00332800609937200
2016-09-121801.001813.001789.001800.00273600492398500
2016-09-091815.001832.001812.001829.00327500596595700
2016-09-081855.001855.001812.001828.005722001042717400
2016-09-071859.001861.001831.001860.00479400887730400
2016-09-061800.001861.001793.001856.006227001142711200
2016-09-051771.001805.001765.001797.008001001433313200
2016-09-021798.001798.001751.001761.009558001684024200
2016-09-011848.001849.001809.001821.00418500762269000
2016-08-311804.001833.001800.001827.00402600731919600
2016-08-301780.001789.001770.001783.00247500441332000
2016-08-291793.001809.001769.001787.00520200927140200
2016-08-261803.001817.001768.001776.006627001181597500
2016-08-251850.001858.001810.001823.006113001115398000
2016-08-241901.001915.001872.001882.00312600589775600
2016-08-231860.001897.001857.001892.00312200587755900
2016-08-221887.001893.001863.001876.00255200479101000
2016-08-191872.001872.001826.001847.00447400824231700
2016-08-181898.001900.001848.001854.006571001226991100
2016-08-171980.001981.001917.001925.00467800905096000
2016-08-162010.002029.001980.001980.00259200518037800
2016-08-152033.002040.002000.002005.00241500485784300
2016-08-121998.002025.001981.002023.006255001253845800
2016-08-101978.001995.001966.001974.00371400733333700
2016-08-092000.002050.001976.001987.009584001913745400
2016-08-082115.002144.002095.002132.00303500643461500
2016-08-052159.002159.002109.002115.00352700749338900
2016-08-042105.002168.002096.002158.00349700743937600
2016-08-032138.002141.002101.002105.00277100586485300
2016-08-022195.002223.002176.002178.00231000507508100
2016-08-012190.002234.002174.002219.00225800499386000
2016-07-292186.002234.002175.002229.00348800769733300
2016-07-282217.002230.002178.002199.00289200634604100
2016-07-272250.002254.002220.002241.00258300578325100
2016-07-262250.002261.002220.002226.00227800508654000
2016-07-252258.002299.002233.002273.00237900542113000
2016-07-222260.002300.002243.002264.00254400575238800
2016-07-212300.002304.002263.002293.00317400724213700
2016-07-202278.002306.002252.002275.004607001049510700
2016-07-192224.002334.002223.002277.009360002137736500
2016-07-152180.002207.002161.002195.007148001568650300
2016-07-142149.002236.002145.002184.0010664002342761200
2016-07-132051.002111.002040.002106.0017669003691239000
2016-07-122086.002100.001972.001974.0015971003224613400
2016-07-112035.002109.002035.002092.00321500670065900
2016-07-082037.002058.001992.001995.00388200783882900
2016-07-072029.002059.002014.002023.00326200660965000
2016-07-062039.002042.002006.002038.00329000666761200
2016-07-052080.002097.002080.002089.00184100384560000
2016-07-042131.002132.002092.002103.00329200693499700
2016-07-012093.002129.002091.002127.00221800469453700
2016-06-302157.002158.002073.002075.00298100626999900
2016-06-292090.002118.002078.002116.00350300736650700
2016-06-282038.002091.002025.002073.00409000845565900
2016-06-272022.002099.002022.002093.00359700743973800
2016-06-242160.002174.001937.001982.006289001280147000
2016-06-232138.002150.002102.002134.00248000526772600
2016-06-222123.002156.002117.002135.00268600573234500
2016-06-212121.002147.002095.002134.00424000901818500
2016-06-202097.002154.002097.002128.00264400563248900
2016-06-172114.002150.002080.002080.00383900806231100
2016-06-162182.002207.002100.002111.00430700921511000
2016-06-152152.002197.002136.002192.00423700919646400
2016-06-142247.002247.002153.002175.00451500986360700
2016-06-132307.002314.002257.002258.00355800810850000
2016-06-102399.002399.002342.002354.00267100632155100
2016-06-092373.002394.002366.002376.00283700674424400
2016-06-082371.002408.002358.002408.004609001101116600
2016-06-072350.002362.002337.002362.00205300482980900
2016-06-062301.002345.002301.002345.00309200718797300
2016-06-032350.002380.002341.002358.00350400825028400
2016-06-022395.002400.002327.002343.007535001770348800
2016-06-012411.002440.002401.002416.00408300986763700
2016-05-312473.002473.002436.002449.00309600759588400
2016-05-302454.002473.002422.002461.00357000876561900
2016-05-272442.002464.002411.002415.004260001035356800
2016-05-262411.002446.002391.002432.005107001239881500
2016-05-252435.002445.002380.002381.00360000865688200
2016-05-242406.002439.002400.002403.00376600909460200
2016-05-232370.002410.002370.002405.00346900830849900
2016-05-202359.002375.002325.002370.00387100912887600

   ※ 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