[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 
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
2016-05-192374.002391.002361.002369.00302800718429700
2016-05-182354.002400.002344.002364.004931001166585900
2016-05-172380.002387.002331.002352.006507001529884900
2016-05-162405.002417.002360.002360.005567001323891600
2016-05-132428.002442.002401.002413.005155001245332100
2016-05-122524.002524.002407.002416.0011073002694640200
2016-05-112680.002680.002536.002569.006778001752930800
2016-05-102575.002675.002575.002651.006246001644769900
2016-05-092550.002570.002528.002544.00328200834871100
2016-05-062575.002600.002536.002559.00329500842115400
2016-05-022520.002562.002520.002547.00290100736608300
2016-04-282737.002748.002635.002642.004628001242856000
2016-04-272780.002799.002713.002738.00279000765324000
2016-04-262772.002827.002750.002778.00320900891992300
2016-04-252799.002824.002776.002783.00313600876015800
2016-04-222742.002793.002741.002788.00342100946464800
2016-04-212740.002776.002720.002770.004256001174204500
2016-04-202729.002743.002690.002712.00337700917162000
2016-04-192635.002717.002635.002716.006189001662802300
2016-04-182575.002620.002560.002582.00260600674477500
2016-04-152571.002627.002554.002610.00217600566758500
2016-04-142574.002605.002545.002605.00383800991375700
2016-04-132520.002554.002484.002544.00329700834034600
2016-04-122533.002557.002512.002521.00337900855435700
2016-04-112498.002514.002448.002505.00283600705886300
2016-04-082439.002534.002420.002513.00269500670032900
2016-04-072406.002489.002387.002475.00398700978352200
2016-04-062455.002465.002410.002436.00350800854235600
2016-04-052525.002548.002456.002468.006515001632064200
2016-04-042492.002506.002440.002459.004491001110092800
2016-04-012591.002597.002480.002485.005172001298906200
2016-03-312696.002696.002596.002596.004938001295558200
2016-03-302690.002744.002680.002686.004248001151692500
2016-03-292653.002692.002642.002665.00262900702239900
2016-03-282644.002682.002626.002655.00362300962721800
2016-03-252636.002645.002613.002626.00278600732316900
2016-03-242610.002637.002600.002604.004297001123327000
2016-03-232652.002678.002609.002635.00292800772336600
2016-03-222629.002652.002592.002652.00348600915992800
2016-03-182653.002666.002584.002596.004130001077504500
2016-03-172702.002718.002662.002671.00294700791885200
2016-03-162700.002727.002669.002680.00262100705405300
2016-03-152710.002767.002698.002724.00307100837704900
2016-03-142713.002736.002690.002707.00224400608339700
2016-03-112648.002677.002625.002669.00352300934794700
2016-03-102673.002695.002647.002680.00371600993597100
2016-03-092668.002678.002611.002624.006090001600770700
2016-03-082789.002801.002681.002710.004224001150271900
2016-03-072828.002828.002781.002803.00260000728722300
2016-03-042876.002878.002799.002822.004592001296904100
2016-03-032885.002896.002832.002896.003657001052185200
2016-03-022885.002893.002852.002888.004853001396172000
2016-03-012780.002848.002757.002831.00310300873736200
2016-02-292866.002885.002816.002818.003539001009084100
2016-02-262840.002860.002800.002825.005975001692867900
2016-02-252760.002833.002754.002815.005974001677155300
2016-02-242736.002807.002716.002747.004700001297855300
2016-02-232766.002825.002732.002747.006096001683663800
2016-02-222680.002740.002670.002731.004348001184814300
2016-02-192642.002703.002632.002679.00347300928567200
2016-02-182687.002699.002651.002662.004887001307569800
2016-02-172681.002720.002607.002630.004498001199483800
2016-02-162694.002767.002668.002695.005367001458491500
2016-02-152677.002735.002615.002713.005969001606285400
2016-02-122500.002610.002442.002538.0010396002629223900
2016-02-102730.002763.002630.002656.0013499003639872700
2016-02-092600.002621.002519.002530.004294001098154600
2016-02-082600.002730.002598.002701.00371300995805200
2016-02-052623.002701.002602.002655.003898001032342700
2016-02-042790.002790.002667.002688.003698001002767500
2016-02-032837.002851.002772.002814.004458001254125600
2016-02-022834.002928.002834.002891.005994001731010300
2016-02-012810.002849.002795.002846.005265001491229100
2016-01-292704.002747.002642.002737.005501001483263300
2016-01-282650.002704.002633.002673.003797001016788800
2016-01-272676.002677.002614.002658.00366600971241300
2016-01-262606.002670.002588.002634.003798001002685100
2016-01-252594.002650.002567.002631.004782001251947400
2016-01-222474.002542.002421.002535.006842001695979300
2016-01-212480.002559.002430.002430.006797001690906200
2016-01-202586.002594.002507.002518.005370001367851900
2016-01-192585.002640.002579.002611.004276001113865100
2016-01-182538.002593.002534.002579.004693001202833600
2016-01-152655.002690.002618.002627.005908001562451300
2016-01-142635.002642.002541.002602.007144001843689300
2016-01-132657.002694.002621.002685.004295001144524700
2016-01-122700.002726.002585.002604.005925001568584200
2016-01-082738.002760.002665.002735.006010001634613000
2016-01-072736.002826.002736.002786.003873001077047800
2016-01-062773.002819.002722.002758.004420001218877900
2016-01-052793.002815.002756.002779.004195001168064400
2016-01-042903.002911.002810.002828.00338600965751900
2015-12-302920.002924.002872.002907.00305700887958900
2015-12-292822.002894.002822.002884.00318200914424600
2015-12-282829.002871.002794.002833.00349400987487200
2015-12-252815.002858.002750.002812.005425001522013600
2015-12-242900.002917.002812.002816.006024001709801900
2015-12-222885.002926.002873.002877.00236400682742400
2015-12-212920.002920.002837.002885.004189001204988000
2015-12-182982.003060.002933.002944.006341001899506400
2015-12-172905.002992.002904.002982.006891002038338600
2015-12-162888.002891.002817.002858.003858001099099300
2015-12-152860.002913.002820.002831.003749001072570800
2015-12-142870.002879.002832.002868.004558001301108400
2015-12-112900.002939.002892.002919.006939002020240100
2015-12-102919.002945.002880.002922.005774001680970800
2015-12-093060.003075.002957.002959.007066002109124700
2015-12-083105.003130.003045.003065.003501001075800000
2015-12-073135.003155.003080.003085.00315500978438500
2015-12-043150.003150.003095.003115.005225001627287500
2015-12-033240.003240.003180.003190.004349001392173000
2015-12-023100.003210.003090.003200.007028002233500000
2015-12-013090.003100.003060.003080.003823001177535500
2015-11-303130.003135.003090.003105.003718001155420000
2015-11-273210.003215.003150.003160.004305001363572000
2015-11-263180.003230.003165.003210.003308001058341500

   ※ 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