[4552 大証2部] JCR 日足 時系列データ (2011年)

[4552 大証2部] JCR (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-30737.00765.00737.00765.006050045205900
2011-12-29729.00737.00718.00732.002660019315400
2011-12-28691.00740.00685.00730.005560039246700
2011-12-27682.00691.00682.00685.006440044045500
2011-12-26696.00697.00672.00692.0010450071956500
2011-12-22625.00632.00622.00626.0039002443200
2011-12-21634.00634.00625.00628.0045002836800
2011-12-20633.00633.00618.00630.0051003186400
2011-12-19630.00630.00620.00630.003060019200400
2011-12-16630.00637.00623.00630.00122007657300
2011-12-15640.00640.00621.00639.003190020215400
2011-12-14632.00641.00632.00638.0079005017300
2011-12-13650.00650.00625.00633.002550016210500
2011-12-12670.00670.00649.00651.002800018445100
2011-12-09676.00676.00663.00670.00115007674500
2011-12-08683.00683.00671.00680.0095006446300
2011-12-07660.00692.00660.00692.00142009664000
2011-12-06650.00697.00649.00665.004950032461500
2011-12-05644.00653.00640.00648.0056003612400
2011-12-02640.00649.00637.00646.0072004612400
2011-12-01648.00665.00638.00655.00104006769100
2011-11-30640.00648.00632.00648.00115007340400
2011-11-29645.00659.00636.00651.0088005668700
2011-11-28631.00645.00631.00645.0092005834600
2011-11-25638.00642.00635.00635.0076004841700
2011-11-24630.00644.00630.00642.00103006535800
2011-11-22637.00650.00620.00633.00122007726100
2011-11-21642.00651.00640.00641.00118007610400
2011-11-18653.00667.00650.00656.00125008165200
2011-11-17672.00680.00670.00673.0062004167000
2011-11-16680.00698.00661.00688.002510017111400
2011-11-15678.00690.00676.00685.0043002934500
2011-11-14679.00700.00679.00683.001540010599800
2011-11-11659.00680.00659.00680.0074004960500
2011-11-10646.00675.00645.00668.001770011532300
2011-11-09678.00689.00675.00676.0060004091500
2011-11-08693.00696.00675.00675.00119008124900
2011-11-07715.00715.00689.00710.0076005287700
2011-11-04704.00710.00690.00705.00102007173500
2011-11-02701.00702.00682.00693.0053003682300
2011-11-01710.00710.00699.00699.0091006404300
2011-10-31722.00732.00702.00710.00128009214200
2011-10-28755.00760.00732.00732.00125009314700
2011-10-27730.00751.00726.00737.002170016015000
2011-10-26729.00730.00721.00730.0091006604500
2011-10-25725.00729.00721.00729.001480010723200
2011-10-24730.00735.00723.00735.0073005329400
2011-10-21721.00730.00721.00730.0076005512500
2011-10-20730.00730.00720.00729.00107007757600
2011-10-19725.00729.00721.00729.0058004202600
2011-10-18729.00730.00725.00725.00116008429900
2011-10-17740.00740.00721.00730.00133009731700
2011-10-14730.00733.00723.00732.0033002408600
2011-10-13733.00735.00720.00730.0053003859300
2011-10-12704.00732.00704.00732.0090006463100
2011-10-11711.00728.00702.00716.00115008235000
2011-10-07707.00713.00703.00713.0018001272400
2011-10-06710.00710.00697.00703.00140009865900
2011-10-05710.00733.00691.00706.002220015763100
2011-10-04662.00723.00662.00714.003470023797900
2011-10-03672.00686.00662.00681.001910012887200
2011-09-30657.00682.00649.00682.003310021825400
2011-09-29655.00661.00648.00655.001680011009500
2011-09-28658.00670.00643.00658.001730011420300
2011-09-27667.00667.00642.00654.00103006727500
2011-09-26654.00669.00637.00645.001780011611100
2011-09-22680.00685.00660.00680.003910026182700
2011-09-21684.00705.00684.00692.002510017423400
2011-09-20660.00714.00650.00707.009820065367300
2011-09-16657.00670.00657.00663.002900019170700
2011-09-15670.00670.00655.00662.002200014649200
2011-09-14720.00720.00675.00677.002720018937800
2011-09-13723.00728.00700.00705.002210015716300
2011-09-12752.00752.00706.00709.001410010172700
2011-09-09756.00760.00752.00753.0051003861100
2011-09-08761.00768.00755.00756.0053004018700
2011-09-07781.00781.00751.00752.0073005550700
2011-09-06779.00784.00751.00751.0067005111100
2011-09-05786.00794.00770.00794.0057004472800
2011-09-02795.00795.00789.00794.00104008222200
2011-09-01802.00803.00794.00800.0060004808600
2011-08-31803.00805.00787.00802.0073005851300
2011-08-30801.00805.00791.00803.0037002957400
2011-08-29761.00795.00761.00795.001460011267000
2011-08-26770.00776.00765.00776.0050003856400
2011-08-25763.00774.00757.00770.0062004757400
2011-08-24768.00776.00750.00763.0090006836600
2011-08-23762.00766.00753.00763.0053004022000
2011-08-22765.00775.00760.00770.0043003282800
2011-08-19785.00785.00773.00780.0031002413900
2011-08-18793.00796.00785.00790.0072005688000
2011-08-17793.00803.00793.00803.0019001512800
2011-08-16812.00812.00806.00810.0067005412500
2011-08-15798.00815.00798.00815.0081006521200
2011-08-12814.00823.00805.00810.0039003172600
2011-08-11779.00800.00779.00800.0024001887200
2011-08-10803.00805.00797.00802.001680013475000
2011-08-09767.00780.00751.00780.002800021601700
2011-08-08775.00808.00775.00800.002470019634600
2011-08-05799.00804.00792.00801.002100016775400
2011-08-04811.00829.00810.00822.002040016734000
2011-08-03821.00823.00800.00817.002960023973100
2011-08-02838.00839.00816.00823.002920024280600
2011-08-01855.00865.00840.00857.005470046663200
2011-07-29860.00875.00854.00870.004270036929300
2011-07-28866.00875.00863.00875.002700023454200
2011-07-27888.00896.00872.00879.001980017453000
2011-07-26870.00899.00866.00899.003970034886200
2011-07-25858.00870.00850.00870.002110018179000
2011-07-22856.00866.00850.00853.002940025142600
2011-07-21874.00879.00857.00863.003560030843600
2011-07-20865.00880.00856.00880.003530030809700
2011-07-19865.00875.00850.00860.003510030411000
2011-07-15855.00874.00855.00865.004340037579900
2011-07-14824.00855.00824.00855.002730022971100
2011-07-13815.00838.00815.00836.00112009273900
2011-07-12815.00830.00799.00830.002730022241200
2011-07-11800.00819.00800.00810.002200017769700
2011-07-08791.00800.00791.00800.001330010575700
2011-07-07798.00803.00798.00800.00122009758100
2011-07-06795.00800.00791.00799.0093007384400
2011-07-05805.00805.00792.00796.00107008546800
2011-07-04800.00806.00793.00803.001810014486000
2011-07-01802.00803.00790.00800.0092007357700
2011-06-30798.00802.00798.00802.0092007348700
2011-06-29789.00810.00789.00802.0099007938700
2011-06-28790.00800.00787.00799.0081006428500
2011-06-27786.00794.00783.00794.0071005592000
2011-06-24794.00806.00794.00796.001470011717100
2011-06-23803.00809.00800.00809.0051004088100
2011-06-22814.00814.00799.00808.0086006886500
2011-06-21804.00810.00797.00803.001760014156100
2011-06-20798.00810.00796.00796.00109008738200
2011-06-17816.00817.00795.00800.0097007793400
2011-06-16791.00815.00791.00814.00120009612600
2011-06-15815.00819.00808.00815.0097007895900
2011-06-14807.00818.00791.00816.001800014443600
2011-06-13802.00820.00802.00816.0079006395200
2011-06-10812.00817.00808.00817.00101008192300
2011-06-09804.00815.00801.00806.0072005787400
2011-06-08806.00810.00801.00803.0076006110400
2011-06-07806.00815.00806.00815.0021001698800
2011-06-06817.00825.00800.00806.0031002511500
2011-06-03801.00813.00801.00804.00121009753200
2011-06-02804.00813.00800.00809.002750022068900
2011-06-01836.00842.00821.00828.001410011687500
2011-05-31848.00849.00833.00833.0097008151200
2011-05-30844.00849.00839.00848.0051004299600
2011-05-27853.00859.00832.00859.00116009785300
2011-05-26840.00855.00840.00847.0071005995400
2011-05-25840.00860.00840.00849.0056004712800
2011-05-24859.00859.00850.00855.0056004780500
2011-05-23864.00876.00836.00849.002060017482800
2011-05-20860.00868.00850.00863.001460012546000
2011-05-19871.00873.00850.00860.0097008367700
2011-05-18867.00873.00863.00863.002530021923900
2011-05-17853.00864.00840.00848.002970025403300
2011-05-16811.00857.00811.00839.004000033422900
2011-05-13854.00856.00795.00803.009800080413000
2011-05-12911.00917.00887.00899.003360030258400
2011-05-11910.00928.00910.00917.002430022254300
2011-05-10902.00917.00890.00914.003930035476500
2011-05-09913.00919.00890.00891.001950017649700
2011-05-06901.00915.00901.00912.001380012505600
2011-05-02882.00914.00882.00913.001250011312100
2011-04-28886.00886.00879.00879.001560013757200
2011-04-27894.00901.00885.00885.002290020415700
2011-04-26908.00909.00899.00900.001700015320300
2011-04-25903.00908.00901.00908.0062005599900
2011-04-22905.00911.00898.00903.0064005778800
2011-04-21920.00925.00910.00910.001510013876000
2011-04-20905.00922.00900.00916.001950017720500
2011-04-19898.00899.00887.00896.0085007595600
2011-04-18886.00900.00886.00899.0084007533000
2011-04-15892.00908.00890.00890.002050018378400
2011-04-14887.00918.00887.00895.002060018534000
2011-04-13882.00895.00882.00889.002600023085500
2011-04-12909.00909.00877.00890.003640032345800
2011-04-11903.00918.00896.00913.002000018087600
2011-04-08892.00921.00876.00916.007900070585200
2011-04-07942.00942.00905.00905.004930045418000
2011-04-06967.00980.00931.00949.008510081776100
2011-04-05928.00967.00922.00967.005480051668500
2011-04-04939.00959.00934.00939.006650062953400
2011-04-01915.00927.00906.00921.004910044940700
2011-03-31901.00916.00887.00916.004500040591000
2011-03-30853.00900.00842.00897.004800042040000
2011-03-29850.00858.00845.00853.006100051906000
2011-03-28897.00897.00871.00883.004800042324000
2011-03-25926.00926.00894.00903.006000054600000
2011-03-24940.00950.00905.00930.008200076415000
2011-03-23912.00935.00890.00925.006200056953000
2011-03-22848.00890.00848.00890.00120000104105000
2011-03-18758.00800.00758.00790.0010100077936000
2011-03-17660.00750.00660.00750.00145000101933000
2011-03-16685.00759.00685.00728.0013600097735000
2011-03-15802.00802.00700.00708.00225000164613000
2011-03-14850.00900.00840.00850.00187000161467000
2011-03-11970.00979.00953.00970.005200050216000
2011-03-10995.00995.00969.00980.004500044106000
2011-03-09971.00995.00971.00995.004200041324000
2011-03-08956.00970.00955.00970.003500033717000
2011-03-07954.00965.00951.00964.002500023982000
2011-03-04942.00970.00942.00969.009500091175000
2011-03-03912.00939.00912.00935.002700025023000
2011-03-02915.00923.00911.00911.001900017420000
2011-03-01918.00921.00910.00921.001600014670000
2011-02-28917.00918.00901.00918.001200010894000
2011-02-25868.00920.00868.00909.004800043275000
2011-02-24900.00900.00865.00872.006400056229000
2011-02-23899.00906.00897.00898.002500022484000
2011-02-22916.00916.00902.00902.003300029899000
2011-02-21901.00919.00901.00916.002800025458000
2011-02-18910.00917.00909.00913.002000018258000
2011-02-17919.00919.00908.00908.001900017342000
2011-02-16909.00909.00900.00903.005100046060000
2011-02-15934.00934.00908.00913.006100056170000
2011-02-14935.00945.00931.00931.002100019690000
2011-02-10936.00940.00932.00935.001800016839000
2011-02-09944.00949.00931.00939.005800054564000
2011-02-08952.00958.00926.00930.005900055497000
2011-02-07889.00942.00889.00937.00162000149221000
2011-02-04895.00908.00866.00868.00309000272826000
2011-02-03944.00944.00916.00916.009900091858000
2011-02-02952.00962.00930.00957.006400060734000
2011-02-01945.00964.00945.00958.002800026768000
2011-01-31965.00966.00937.00937.0010200096413000
2011-01-28983.00983.00965.00979.007400072088000
2011-01-271000.001005.00990.00993.004000039833000
2011-01-261008.001015.00996.00997.003000030139000
2011-01-25975.001011.00975.001006.005800058022000
2011-01-24991.00992.00964.00973.007100069322000
2011-01-211018.001018.00985.00995.009900098992000
2011-01-201016.001020.001014.001018.002500025408000
2011-01-191024.001029.001017.001019.003000030693000
2011-01-181056.001056.001017.001020.00108000111149000
2011-01-171026.001055.001026.001055.006700069814000
2011-01-141017.001033.001017.001026.004600047171000
2011-01-131030.001034.001014.001017.00132000135135000
2011-01-121051.001051.001034.001036.007000072698000
2011-01-111050.001054.001049.001049.002900030470000
2011-01-071059.001076.001046.001060.008300087801000
2011-01-061089.001089.001063.001065.00107000114714000
2011-01-051099.001108.001075.001075.007700083776000
2011-01-041090.001104.001079.001091.007700084001000

   ※ 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