[4552 大証2部] JCR 日足 時系列データ

[4552 大証2部] JCR (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122240.002248.002175.002222.00104500231486600
2013-07-112022.002223.002022.002214.00192900413512100
2013-07-102090.002090.001991.002020.00100400203246000
2013-07-092061.002125.001980.002091.00150400310713400
2013-07-082095.002131.002061.002061.00141500297994100
2013-07-052156.002189.002070.002095.00217400460779500
2013-07-041970.002116.001970.002116.00208600427508600
2013-07-031841.002036.001821.002020.00253700490023500
2013-07-021749.001839.001688.001839.00260800459715300
2013-07-011540.001663.001528.001663.00148700234201700
2013-06-281374.001522.001350.001505.00201700293308000
2013-06-271362.001401.001243.001327.00240500318820200
2013-06-261515.001540.001315.001336.00196200273140400
2013-06-251510.001540.001480.001518.00117500177223700
2013-06-241650.001676.001570.001590.004560073888500
2013-06-211548.001598.001510.001593.0093700144807500
2013-06-201610.001678.001569.001593.00162300260449800
2013-06-191728.001728.001612.001642.00104600174413700
2013-06-181682.001733.001657.001676.00110900186773200
2013-06-171670.001739.001640.001726.00119700203058800
2013-06-141870.001870.001711.001720.00107600190255300
2013-06-131800.001888.001710.001790.00115300206413600
2013-06-121760.001833.001700.001817.0089300158098100
2013-06-111710.001834.001700.001791.00127800225746500
2013-06-101688.001761.001649.001750.00204100346014200
2013-06-071651.001748.001482.001557.00443400698266800
2013-06-062131.002197.001849.001851.00258500523426900
2013-06-052260.002304.002169.002231.0093600209548400
2013-06-042275.002314.002185.002259.00112900253758200
2013-06-032172.002330.002150.002243.00135600306848300
2013-05-312294.002301.002180.002200.0097000216504200
2013-05-302270.002309.002190.002256.00103600232968000
2013-05-292300.002367.002261.002323.00114500265287500
2013-05-282210.002290.002177.002269.0076600171046400
2013-05-272302.002385.002151.002252.00133700303963800
2013-05-242331.002445.002020.002344.00361800817111300
2013-05-232498.002544.002276.002300.00273800649397600
2013-05-222527.002537.002430.002510.00132200329241400
2013-05-212600.002635.002470.002532.00207500531362900
2013-05-202480.002629.002471.002583.00211700540891400
2013-05-172400.002550.002335.002485.00253000625869700
2013-05-162641.002650.002180.002490.004361001043117900
2013-05-152840.002850.002495.002680.00319200859816100
2013-05-142780.002885.002771.002822.00250200710248500
2013-05-132920.002920.002760.002830.00267300752398500
2013-05-102740.002860.002700.002839.00259500717803000
2013-05-092870.002950.002701.002790.004241001184249100
2013-05-082980.003030.002620.002910.009476002775995800
2013-05-072750.002874.002720.002860.006690001878502300
2013-05-022700.002750.002620.002700.00298200794839300
2013-05-012656.002870.002615.002689.009582002621335300
2013-04-302500.002641.002480.002610.00340300882061000
2013-04-262600.002602.002452.002533.00324700813367800
2013-04-252700.002724.002471.002630.004636001214107400
2013-04-242475.002666.002450.002650.007090001823390900
2013-04-232520.002539.002466.002482.00149400373049600
2013-04-222540.002560.002471.002498.00205400515522400
2013-04-192421.002450.002360.002429.00118100283652800
2013-04-182536.002540.002330.002420.00217100533548700
2013-04-172394.002630.002350.002495.004450001100718000
2013-04-162220.002380.002195.002325.00158600363400800
2013-04-152247.002295.002225.002232.00103000231277400
2013-04-122297.002311.002238.002251.00164900373835700
2013-04-112407.002417.002291.002297.00191000445980700
2013-04-102381.002435.002380.002380.00152900367393100
2013-04-092320.002480.002280.002395.00341000815733400
2013-04-082320.002334.002259.002317.00165300380103200
2013-04-052350.002360.002256.002290.00198200455056700
2013-04-042226.002367.002226.002343.00156600360350600
2013-04-032341.002385.002285.002360.00208100485523300
2013-04-022200.002375.002122.002330.00326200736821800
2013-04-012550.002616.002260.002300.004667001142686200
2013-03-292451.002545.002451.002500.0092900232641000
2013-03-282517.002533.002401.002487.00176500434523700
2013-03-272560.002560.002488.002537.00128800323871200
2013-03-262515.002545.002430.002545.00178300442566200
2013-03-252490.002567.002365.002501.00291000713110800
2013-03-222555.002599.002488.002550.00249900631635800
2013-03-212624.002658.002619.002655.00146700386442300
2013-03-192719.002720.002620.002674.00205100546172000
2013-03-182748.002800.002640.002719.003799001039507600
2013-03-152600.002689.002551.002633.005153001352976200
2013-03-142410.002470.002359.002450.00195500472707800
2013-03-132370.002490.002310.002368.00238000560573700
2013-03-122390.002549.002242.002400.00390200929131100
2013-03-112550.002590.002330.002429.005647001399899400
2013-03-082750.002849.002680.002682.006802001866864900
2013-03-072640.002780.002550.002780.007286001945506600
2013-03-062380.002673.002330.002570.008475002145024200
2013-03-052332.002406.002184.002400.006741001552067100
2013-03-042441.002448.002295.002315.005796001374413600
2013-03-012080.002375.002052.002342.007298001612845900
2013-02-282110.002130.001920.002088.005537001125976400
2013-02-271927.002060.001921.002050.007552001502870400
2013-02-261840.001967.001832.001908.00485000920211400
2013-02-251801.001895.001800.001893.00502800927527800
2013-02-221781.001793.001698.001782.00293900517304100
2013-02-211734.001797.001717.001795.00479300848473500
2013-02-201728.001728.001687.001728.00241500412618100
2013-02-191615.001736.001590.001697.00483400809141800
2013-02-181580.001627.001567.001627.00217400347788100
2013-02-151598.001598.001488.001547.00141400216197000
2013-02-141522.001647.001522.001619.00176200281663800
2013-02-131471.001545.001454.001543.00154000231969000
2013-02-121586.001608.001478.001480.00245700373902000
2013-02-081614.001623.001588.001611.0079600127646700
2013-02-071659.001659.001597.001631.0089700144882800
2013-02-061666.001680.001643.001650.00106700177065600
2013-02-051652.001680.001634.001641.00132000217911400
2013-02-041729.001730.001645.001680.00191500322102400
2013-02-011585.001665.001561.001665.00180200290355100
2013-01-311679.001679.001566.001603.00166500267743100
2013-01-301554.001669.001550.001668.00272500438522100
2013-01-291731.001731.001490.001554.00283100462996400
2013-01-281740.001800.001700.001716.00286400499833600
2013-01-251700.001738.001638.001728.00196600331636800
2013-01-241740.001748.001662.001709.00226700387582000
2013-01-231731.001795.001703.001739.00440000770481300
2013-01-221706.001784.001699.001755.00454000786817100
2013-01-211600.001688.001598.001666.00323100532779300
2013-01-181600.001610.001550.001574.00164900261859900
2013-01-171572.001614.001490.001571.00234400364157800
2013-01-161625.001662.001486.001550.00520900815606400
2013-01-151750.001767.001647.001665.00397900681539500
2013-01-111585.001698.001585.001692.00478100792442900
2013-01-101525.001579.001491.001573.00228800352382500
2013-01-091510.001527.001488.001526.00207000312341800
2013-01-081391.001510.001391.001509.00350700519358300
2013-01-071330.001433.001322.001410.00249200345598000
2013-01-041299.001320.001281.001285.006560084911400
2012-12-281300.001306.001265.001279.004270054850400
2012-12-271227.001297.001211.001284.005130064349500
2012-12-261240.001245.001220.001239.003080037858800
2012-12-251211.001231.001202.001230.0082500100013500
2012-12-211268.001268.001188.001235.006530080270800
2012-12-201240.001280.001240.001251.004230053168100
2012-12-191282.001290.001245.001268.00184100232888200
2012-12-181290.001292.001267.001282.0090500115988000
2012-12-171281.001299.001250.001290.0095400122101100
2012-12-141199.001333.001199.001278.00255500322293500
2012-12-131203.001234.001194.001206.00138500167113100
2012-12-121170.001205.001157.001193.005900069998200
2012-12-111220.001220.001161.001174.006170073265200
2012-12-101197.001279.001170.001205.00198400243204500
2012-12-071085.001210.001081.001197.00200500232359200
2012-12-061080.001097.001080.001090.002820030608000
2012-12-051080.001100.001072.001078.003610039081800
2012-12-041082.001095.001072.001085.002530027343900
2012-12-031090.001109.001080.001091.003780041283400
2012-11-301080.001104.001080.001090.003500038044800
2012-11-291081.001104.001075.001081.004860052550500
2012-11-281125.001127.001086.001100.004190046261100
2012-11-271140.001145.001100.001132.008540096297000
2012-11-261160.001175.001150.001159.0097100112988700
2012-11-221090.001148.001089.001147.00181000203670100
2012-11-211082.001083.001055.001075.006920073950600
2012-11-201110.001110.001070.001073.00153700168186500
2012-11-191066.001084.001045.001079.00214600228980200
2012-11-161008.001033.00998.001020.00122400124720500
2012-11-15982.001010.00982.00998.003910039165400
2012-11-14970.00993.00967.00982.002020019857200
2012-11-13983.00990.00966.00970.002550024825400
2012-11-12973.001000.00967.00985.003890038344900
2012-11-09975.00993.00974.00981.002880028246500
2012-11-08976.00994.00971.00985.002350023063600
2012-11-071005.001005.00988.00994.002020020136300
2012-11-061005.001013.00990.00995.006510065398000
2012-11-05979.001015.00975.001004.00117600117540200
2012-11-02955.00965.00942.00950.003000028641000
2012-11-01928.00939.00908.00930.002460022807400
2012-10-31919.00930.00916.00930.0091008391800
2012-10-30930.00930.00915.00929.0097008946200
2012-10-29920.00930.00920.00925.0061005650200
2012-10-26938.00938.00908.00925.002400022082000
2012-10-25938.00941.00938.00940.001230011557600
2012-10-24943.00945.00932.00940.002040019153400
2012-10-23955.00955.00943.00954.001290012262600
2012-10-22960.00965.00950.00960.00100009566900
2012-10-19955.00971.00952.00960.001050010127300
2012-10-18955.00980.00950.00970.0086008342000
2012-10-17972.00972.00953.00960.001210011589900
2012-10-16972.00973.00960.00965.001460014120700
2012-10-15963.00982.00955.00970.001670016112300
2012-10-12982.00982.00968.00970.0053005162200
2012-10-11957.00990.00957.00980.002380023348200
2012-10-10963.00965.00956.00965.001130010851500
2012-10-09970.00997.00967.00972.002400023545200
2012-10-05932.00960.00932.00958.0088008316700
2012-10-04926.00950.00925.00928.001630015201200
2012-10-03926.00937.00920.00926.0086007981500
2012-10-02957.00959.00900.00941.003350031227900
2012-10-01980.00980.00960.00960.001770017219800
2012-09-28975.00981.00970.00980.00100009745200
2012-09-27972.00977.00970.00970.0062006032300
2012-09-26983.00983.00970.00972.002120020627600
2012-09-25984.00994.00971.00985.002680026319500
2012-09-24989.00998.00984.00988.001650016320600
2012-09-21979.00982.00970.00982.001390013582000
2012-09-20985.00994.00981.00981.001280012624200
2012-09-19977.001009.00977.00980.008660086325700
2012-09-18960.00989.00950.00981.006610064278000
2012-09-14957.00967.00955.00965.002010019277000
2012-09-13960.00969.00959.00968.001390013374400
2012-09-12965.00970.00960.00969.001990019180700
2012-09-11975.00975.00960.00965.001610015594900
2012-09-10975.00975.00963.00975.001740016849400
2012-09-07969.00980.00960.00975.002880027849100
2012-09-06949.00969.00949.00965.001660015985200
2012-09-05935.00969.00935.00960.001740016622000
2012-09-04960.00965.00930.00950.002270021531600
2012-09-03965.00969.00958.00968.00103009911300
2012-08-31962.00970.00954.00963.002350022605500
2012-08-30990.00990.00962.00964.004730046170100
2012-08-291006.001023.00986.001000.008500085916400
2012-08-28997.001020.00997.001005.009800098823300
2012-08-27998.001008.00980.00990.008470084126600
2012-08-24929.00963.00925.00958.006920065545000
2012-08-23922.00930.00915.00930.001380012737000
2012-08-22930.00931.00920.00929.002020018757200
2012-08-21925.00933.00924.00931.004540042117600
2012-08-20908.00928.00906.00924.006020055374800
2012-08-17900.00909.00892.00907.003380030500500
2012-08-16900.00911.00899.00902.004190037919200
2012-08-15873.00920.00873.00914.006560059018400
2012-08-14858.00880.00854.00872.002410020870000
2012-08-13851.00864.00851.00858.0075006425600
2012-08-10849.00864.00849.00855.001670014291000
2012-08-09865.00867.00853.00864.001230010598000
2012-08-08868.00870.00851.00866.00106009122400
2012-08-07850.00875.00844.00858.002510021570400
2012-08-06842.00848.00834.00844.0098008233900
2012-08-03847.00847.00830.00832.0077006436900
2012-08-02830.00850.00819.00850.0092007656400
2012-08-01838.00840.00835.00840.00114009556300
2012-07-31820.00840.00814.00838.001390011516400
2012-07-30850.00850.00835.00840.0077006477400
2012-07-27841.00864.00817.00859.001490012564600
2012-07-26825.00841.00816.00841.002200018184000
2012-07-25826.00828.00808.00817.001960016000600
2012-07-24854.00854.00810.00836.003210026655600
2012-07-23865.00869.00856.00861.005390046447500
2012-07-20858.00890.00858.00880.006400055736800
2012-07-19819.00924.00819.00891.00174300153021800
2012-07-18772.00777.00750.00774.001510011523800
2012-07-17779.00780.00776.00780.00800623500
2012-07-13785.00785.00779.00779.0022001725400
2012-07-12801.00808.00785.00785.00110008758700
2012-07-11786.00794.00786.00790.0067005277300
2012-07-10792.00792.00777.00786.0089006991700
2012-07-09794.00795.00789.00790.0049003876500

   ※ 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。 

Twitter