[4542 JQ] 三笠薬 日足 時系列データ

[4542 JQ] 三笠薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-13781.00785.00779.00779.0080006242000
2009-02-12776.00785.00776.00785.0030002338000
2009-02-10785.00785.00785.00785.001600012560000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-04786.00786.00786.00786.001000786000
2009-02-03781.00781.00780.00780.0030002341000
2009-02-0200
2009-01-3000
2009-01-29778.00778.00778.00778.0020001556000
2009-01-28778.00778.00778.00778.001000778000
2009-01-27780.00780.00779.00780.0030002339000
2009-01-26778.00778.00776.00776.0040003108000
2009-01-23780.00780.00780.00780.0030002340000
2009-01-22784.00784.00770.00780.0090007001000
2009-01-21783.00783.00783.00783.001000783000
2009-01-20784.00784.00784.00784.0030002352000
2009-01-19783.00784.00782.00784.0090007051000
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-09787.00787.00787.00787.001000787000
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-05780.00780.00780.00780.001000780000
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-24774.00780.00774.00780.0040003102000
2008-12-2200
2008-12-1900
2008-12-18770.00770.00770.00770.001000770000
2008-12-1700
2008-12-16774.00774.00774.00774.001000774000
2008-12-1500
2008-12-12780.00780.00780.00780.0030002340000
2008-12-1100
2008-12-10772.00772.00772.00772.001000772000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-04770.00780.00770.00780.00100007750000
2008-12-03774.00776.00773.00776.00120009287000
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-26770.00770.00770.00770.001000770000
2008-11-25780.00780.00780.00780.001000780000
2008-11-2100
2008-11-2000
2008-11-19780.00780.00780.00780.0020001560000
2008-11-18780.00780.00780.00780.001000780000
2008-11-1700
2008-11-14776.00776.00776.00776.001000776000
2008-11-13776.00776.00776.00776.001000776000
2008-11-1200
2008-11-11774.00774.00774.00774.001000774000
2008-11-10779.00779.00779.00779.001000779000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-04780.00789.00780.00789.0060004725000
2008-10-31771.00780.00771.00780.002400018584000
2008-10-30774.00774.00774.00774.001000774000
2008-10-29780.00780.00780.00780.001000780000
2008-10-2800
2008-10-27793.00795.00793.00795.0070005558000
2008-10-24795.00795.00794.00794.001400011122000
2008-10-23790.00793.00790.00791.002700021387000
2008-10-22792.00795.00791.00795.004600036513000
2008-10-21788.00792.00788.00790.002300018157000
2008-10-20786.00786.00785.00785.001800014136000
2008-10-17787.00787.00785.00785.001300010221000
2008-10-1600
2008-10-15780.00780.00777.00780.001900014801000
2008-10-14775.00777.00775.00777.00120009302000
2008-10-10773.00775.00773.00775.0090006963000
2008-10-09770.00780.00770.00780.0040003090000
2008-10-08770.00770.00768.00768.009500073004000
2008-10-07780.00780.00765.00771.0011600089712000
2008-10-06792.00792.00779.00780.00184000144284000
2008-10-03792.00793.00791.00792.0011000087118000
2008-10-02793.00793.00792.00793.00201000159364000
2008-10-01795.00795.00794.00794.00201000159775000
2008-09-30795.00795.00795.00795.00204000162180000
2008-09-29795.00796.00795.00795.008600068410000
2008-09-26796.00796.00795.00795.009300074004000
2008-09-25796.00796.00795.00795.00317000252274000
2008-09-24796.00796.00796.00796.007600060496000
2008-09-22796.00797.00796.00797.00399000317665000
2008-09-19720.00720.00720.00720.0070005040000
2008-09-18620.00620.00620.00620.001000620000
2008-09-17520.00520.00510.00520.0030001550000
2008-09-16520.00520.00520.00520.0020001040000
2008-09-12520.00520.00511.00520.0030001551000
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-08540.00540.00540.00540.0020001080000
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-01560.00560.00560.00560.001000560000
2008-08-29550.00550.00550.00550.0080004400000
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-25540.00540.00540.00540.0020001080000
2008-08-22540.00540.00540.00540.001000540000
2008-08-2100
2008-08-20529.00540.00529.00540.0040002149000
2008-08-1900
2008-08-18549.00549.00529.00529.0040002176000
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-0400
2008-08-01550.00550.00550.00550.001000550000
2008-07-31533.00550.00533.00550.002200011981000
2008-07-30540.00545.00533.00533.00130006989000
2008-07-29549.00549.00540.00540.0020001089000
2008-07-28540.00540.00540.00540.001000540000
2008-07-25550.00550.00540.00540.0030001640000
2008-07-24535.00550.00535.00550.00150008188000
2008-07-23549.00550.00549.00550.0060003299000
2008-07-22550.00550.00550.00550.001000550000
2008-07-18564.00564.00550.00550.0030001678000
2008-07-17554.00564.00554.00564.0070003938000
2008-07-1600
2008-07-15555.00565.00555.00564.0070003933000
2008-07-14605.00605.00605.00605.001000605000
2008-07-11605.00605.00605.00605.0040002420000
2008-07-1000
2008-07-09605.00605.00605.00605.0020001210000
2008-07-0800
2008-07-07605.00605.00605.00605.001000605000
2008-07-04600.00600.00600.00600.0050003000000
2008-07-03596.00600.00596.00600.0040002388000
2008-07-02610.00610.00596.00596.0040002402000
2008-07-01615.00615.00600.00610.003000018131000
2008-06-30610.00612.00610.00612.00120007330000
2008-06-27600.00600.00600.00600.0050003000000
2008-06-2600
2008-06-25600.00600.00600.00600.0060003600000
2008-06-24592.00601.00592.00601.00120007148000
2008-06-23595.00595.00592.00592.0030001781000
2008-06-20595.00595.00595.00595.001000595000
2008-06-19594.00595.00594.00595.0040002377000
2008-06-18594.00594.00594.00594.001000594000
2008-06-17594.00594.00594.00594.001000594000
2008-06-1600
2008-06-13586.00594.00586.00594.0030001774000
2008-06-12595.00595.00595.00595.0030001785000
2008-06-11590.00595.00590.00595.0030001775000
2008-06-10590.00590.00590.00590.0020001180000
2008-06-0900
2008-06-06585.00590.00580.00590.0060003510000
2008-06-05585.00585.00585.00585.001000585000
2008-06-04586.00595.00586.00595.0040002362000
2008-06-03586.00586.00585.00586.0030001757000
2008-06-02582.00582.00582.00582.001000582000
2008-05-30600.00600.00580.00581.0050002951000
2008-05-29590.00600.00590.00600.0090005369000
2008-05-28600.00600.00600.00600.001000600000
2008-05-27600.00600.00600.00600.001000600000
2008-05-26607.00607.00590.00600.0070004187000
2008-05-23608.00608.00608.00608.001000608000
2008-05-22638.00638.00638.00638.001000638000
2008-05-2100
2008-05-20600.00640.00600.00640.0060003696000
2008-05-19600.00600.00600.00600.001000600000
2008-05-16600.00600.00600.00600.0020001200000
2008-05-15600.00600.00600.00600.001000600000
2008-05-1400
2008-05-1300
2008-05-12600.00600.00600.00600.0020001200000
2008-05-09600.00600.00600.00600.001000600000
2008-05-08600.00600.00600.00600.001000600000
2008-05-07600.00600.00600.00600.001000600000
2008-05-02600.00600.00600.00600.001000600000
2008-05-01600.00600.00600.00600.0020001200000
2008-04-30590.00600.00590.00600.0050002980000
2008-04-28590.00590.00590.00590.001000590000
2008-04-25588.00590.00588.00590.0030001766000
2008-04-24588.00588.00588.00588.001000588000
2008-04-23586.00586.00586.00586.001000586000
2008-04-22604.00605.00603.00605.0030001812000
2008-04-21600.00605.00600.00605.0020001205000
2008-04-18624.00624.00583.00598.001900011334000
2008-04-17623.00623.00623.00623.0020001246000
2008-04-16637.00638.00637.00638.0030001912000
2008-04-15621.00638.00621.00638.0030001887000
2008-04-14627.00628.00627.00628.0030001883000
2008-04-11631.00631.00628.00628.0040002518000
2008-04-10628.00628.00628.00628.001000628000
2008-04-0900
2008-04-0800
2008-04-07646.00648.00645.00647.0050003233000
2008-04-04651.00651.00651.00651.0020001302000
2008-04-03645.00645.00645.00645.0020001290000
2008-04-0200
2008-04-01700.00700.00690.00690.0040002790000
2008-03-31670.00670.00670.00670.0020001340000
2008-03-28650.00660.00650.00660.0050003288000
2008-03-27646.00646.00640.00640.0020001286000
2008-03-26665.00665.00665.00665.0020001330000
2008-03-2500
2008-03-24680.00680.00680.00680.001000680000
2008-03-2100
2008-03-19664.00670.00644.00670.00130008615000
2008-03-18699.00699.00664.00664.0030002027000
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-06700.00700.00700.00700.001000700000
2008-03-05700.00700.00700.00700.001000700000
2008-03-04700.00700.00700.00700.002000014000000
2008-03-03730.00730.00730.00730.001000730000
2008-02-29710.00720.00680.00700.003000020930000
2008-02-2800
2008-02-27700.00700.00700.00700.001000700000
2008-02-26700.00700.00700.00700.005600039200000
2008-02-25699.00700.00699.00700.0040002799000
2008-02-22700.00700.00700.00700.0040002800000
2008-02-2100
2008-02-20700.00700.00700.00700.00140009800000
2008-02-19700.00700.00700.00700.0020001400000
2008-02-18699.00700.00699.00700.003200022397000
2008-02-15681.00681.00681.00681.001000681000
2008-02-14680.00680.00680.00680.001000680000
2008-02-13680.00680.00680.00680.001000680000
2008-02-12680.00680.00680.00680.0020001360000
2008-02-0800
2008-02-0700

   ※ 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