[4552 大証2部] JCR 日足 時系列データ (2012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 
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
2012-07-06808.00808.00797.00801.0042003366300
2012-07-05784.00809.00784.00809.002140017073900
2012-07-04780.00789.00773.00786.001320010297500
2012-07-03783.00795.00780.00780.0087006843200
2012-07-02784.00785.00772.00780.0088006866400
2012-06-29759.00789.00759.00768.002290017778000
2012-06-28778.00790.00768.00769.00125009708200
2012-06-27769.00795.00769.00789.002520019574300
2012-06-26802.00805.00775.00799.001590012472800
2012-06-25810.00837.00802.00802.002760022667000
2012-06-22790.00810.00790.00809.002130017044900
2012-06-21780.00792.00778.00789.001300010185700
2012-06-20774.00784.00772.00778.0057004421400
2012-06-19758.00770.00755.00765.0058004429700
2012-06-18734.00775.00734.00773.001690012847700
2012-06-15730.00735.00711.00735.0099007157800
2012-06-14730.00733.00716.00733.0052003773200
2012-06-13716.00735.00715.00735.001850013462500
2012-06-12690.00714.00690.00714.0063004434800
2012-06-11708.00708.00682.00691.0074005168500
2012-06-08702.00710.00680.00688.00138009563200
2012-06-07707.00724.00703.00717.0088006289800
2012-06-06686.00707.00680.00705.001480010198700
2012-06-05657.00677.00657.00676.0075004975700
2012-06-04682.00682.00640.00652.005270034752700
2012-06-01715.00715.00688.00704.0093006507500
2012-05-31735.00735.00703.00717.001740012333000
2012-05-30724.00745.00724.00745.0022001602900
2012-05-29716.00733.00710.00733.0016001143200
2012-05-28732.00732.00704.00730.0034002462500
2012-05-25750.00770.00721.00731.002180016207300
2012-05-24730.00730.00708.00726.0073005214200
2012-05-23708.00735.00708.00728.00113008181400
2012-05-22713.00724.00713.00716.0039002800700
2012-05-21709.00711.00700.00711.0048003392400
2012-05-18699.00699.00668.00695.002590017557500
2012-05-17671.00713.00671.00690.003240022586400
2012-05-16676.00710.00670.00679.002400016522900
2012-05-15700.00708.00660.00692.004650031915500
2012-05-14767.00774.00708.00716.005080037091900
2012-05-11835.00836.00810.00811.001490012252500
2012-05-10834.00839.00826.00831.0057004729100
2012-05-09845.00852.00832.00832.0064005363600
2012-05-08858.00858.00841.00853.001200010236400
2012-05-07880.00880.00856.00856.0082007077600
2012-05-02889.00889.00866.00888.00104009150900
2012-05-01885.00889.00860.00882.001780015647200
2012-04-27871.00875.00868.00873.0033002874900
2012-04-26870.00883.00869.00870.0098008539000
2012-04-25880.00883.00871.00883.0059005172400
2012-04-24885.00885.00872.00873.0045003950000
2012-04-23887.00890.00877.00886.00111009851700
2012-04-20886.00887.00870.00886.0056004932600
2012-04-19888.00888.00861.00879.0073006387900
2012-04-18890.00900.00885.00900.0092008191400
2012-04-17862.00891.00862.00890.003690032558700
2012-04-16860.00869.00859.00869.0036003103900
2012-04-13854.00864.00851.00864.0049004191800
2012-04-12862.00864.00860.00862.0035003014500
2012-04-11846.00862.00845.00848.0044003730200
2012-04-10853.00864.00843.00864.00109009280300
2012-04-09860.00861.00838.00858.00108009113900
2012-04-06865.00865.00851.00854.0055004702200
2012-04-05859.00867.00843.00867.0075006369600
2012-04-04867.00869.00837.00869.001890016116300
2012-04-03868.00868.00855.00860.0055004732900
2012-04-02869.00873.00862.00868.0096008317100
2012-03-30863.00874.00860.00869.0093008043900
2012-03-29880.00888.00867.00869.001950017096700
2012-03-28874.00884.00873.00884.0072006314500
2012-03-27880.00900.00870.00875.002580022790500
2012-03-26876.00920.00876.00888.002390021327700
2012-03-23870.00873.00864.00873.0051004432600
2012-03-22864.00869.00864.00869.0034002944100
2012-03-21873.00874.00866.00866.0099008610400
2012-03-19889.00889.00868.00880.002840024852200
2012-03-16896.00900.00876.00886.002970026320200
2012-03-15904.00904.00890.00897.001810016230800
2012-03-14895.00905.00895.00904.001280011530600
2012-03-13899.00908.00896.00900.00102009192400
2012-03-12910.00920.00900.00901.002240020408100
2012-03-09921.00921.00910.00920.001370012549400
2012-03-08924.00929.00908.00923.001150010568100
2012-03-07934.00942.00922.00923.003240030350500
2012-03-06929.00944.00929.00940.003780035426100
2012-03-05920.00939.00920.00921.006110056725500
2012-03-02914.00920.00888.00918.005630051250600
2012-03-01878.00924.00878.00914.007250065624400
2012-02-29880.00880.00870.00879.001370011990900
2012-02-28870.00884.00868.00883.001240010827000
2012-02-27877.00880.00865.00868.002140018789100
2012-02-24868.00875.00857.00875.00112009714400
2012-02-23850.00869.00850.00868.0086007390500
2012-02-22857.00860.00841.00846.002080017731100
2012-02-21868.00868.00857.00863.0070006040800
2012-02-20865.00879.00860.00868.0071006155300
2012-02-17857.00873.00857.00869.0095008222400
2012-02-16859.00878.00859.00870.001450012548200
2012-02-15865.00880.00863.00865.0061005292300
2012-02-14872.00880.00860.00860.0096008329200
2012-02-13879.00882.00852.00872.001260010910600
2012-02-10865.00883.00865.00880.002490021775600
2012-02-09859.00859.00845.00856.002310019636200
2012-02-08870.00872.00847.00855.002370020371400
2012-02-07882.00882.00864.00869.001670014567300
2012-02-06891.00891.00880.00882.002320020508300
2012-02-03863.00890.00863.00889.006600058269500
2012-02-02872.00888.00863.00863.009760085871200
2012-02-01817.00875.00811.00872.005510046479400
2012-01-31814.00826.00804.00815.003060024985000
2012-01-30837.00839.00818.00828.002660022042400
2012-01-27796.00845.00790.00822.005220042585400
2012-01-26783.00784.00768.00770.002070016022600
2012-01-25782.00792.00773.00778.001640012775600
2012-01-24795.00798.00782.00788.001910015118700
2012-01-23793.00803.00793.00797.002400019144100
2012-01-20808.00808.00794.00803.003460027641300
2012-01-19849.00849.00807.00812.003840031321000
2012-01-18825.00844.00821.00844.002330019335000
2012-01-17840.00840.00813.00825.002850023412700
2012-01-16860.00870.00840.00845.004140035292000
2012-01-13871.00883.00860.00870.007230063106400
2012-01-12864.00892.00864.00869.007420064936400
2012-01-11883.00907.00873.00873.0010290091832400
2012-01-10822.00883.00822.00883.008950076434100
2012-01-06815.00824.00815.00822.004530037082800
2012-01-05818.00829.00805.00818.0010830088910100
2012-01-04766.00807.00766.00803.006810054109600

   ※ 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