[4554 JQスタンダード] 富士製薬 日足 時系列データ

[4554 JQスタンダード] 富士製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-071200.001200.001200.001200.00600720000
2011-10-061150.001192.001150.001192.0026002998400
2011-10-051167.001200.001167.001180.0022002597600
2011-10-041258.001258.001258.001258.00100125800
2011-10-031222.001276.001222.001266.0021002611600
2011-09-301257.001280.001251.001280.0014001776200
2011-09-291171.001218.001168.001218.0056006576200
2011-09-281210.001230.001181.001181.0045005408100
2011-09-271242.001242.001210.001210.0028003437000
2011-09-261293.001293.001212.001212.0030003755300
2011-09-221298.001300.001293.001293.0012001552800
2011-09-211293.001298.001293.001298.00400518200
2011-09-201298.001298.001296.001296.00200259400
2011-09-161300.001315.001300.001315.0021002745000
2011-09-151305.001311.001294.001298.0017002210700
2011-09-141324.001324.001295.001305.0014001829600
2011-09-131320.001334.001276.001329.002050026790300
2011-09-121339.001339.001303.001304.00790010393700
2011-09-091316.001337.001316.001335.001060014063900
2011-09-081304.001320.001304.001316.001070014028300
2011-09-071297.001307.001296.001300.0052006752900
2011-09-061295.001299.001289.001289.001040013433300
2011-09-051294.001301.001292.001293.001390018030600
2011-09-021302.001303.001295.001300.001130014666400
2011-09-011299.001304.001294.001297.001280016608700
2011-08-311297.001300.001291.001292.00860011134400
2011-08-301294.001305.001292.001295.001530019840300
2011-08-291302.001308.001293.001308.00960012460600
2011-08-261311.001312.001300.001300.001060013807100
2011-08-251315.001315.001304.001305.0074009685600
2011-08-241306.001309.001300.001300.001130014731100
2011-08-231310.001319.001300.001306.001720022494900
2011-08-221306.001314.001303.001309.0058007579700
2011-08-191326.001326.001306.001310.001460019161900
2011-08-181331.001354.001325.001330.001270016974300
2011-08-171331.001344.001328.001343.0031004139600
2011-08-161316.001344.001316.001344.0071009410500
2011-08-151325.001330.001314.001320.001070014106500
2011-08-121334.001367.001315.001325.001720022919900
2011-08-111310.001338.001305.001337.00910011975000
2011-08-101361.001365.001346.001346.00950012877400
2011-08-091319.001359.001300.001359.003350044137200
2011-08-081366.001370.001332.001332.002750037060400
2011-08-051390.001390.001350.001387.004770065746400
2011-08-041392.001400.001392.001400.001140015887900
2011-08-031407.001407.001391.001392.003220045128900
2011-08-021412.001412.001405.001407.00940013222200
2011-08-011409.001414.001404.001404.002370033357900
2011-07-291418.001427.001407.001410.0071800101917800
2011-07-281405.001420.001403.001420.006000084784400
2011-07-271410.001411.001404.001405.003280046125400
2011-07-261413.001414.001405.001410.003130044114100
2011-07-251410.001413.001407.001413.003540049899100
2011-07-221406.001411.001403.001409.003730052475800
2011-07-211414.001415.001404.001407.003070043264800
2011-07-201414.001414.001409.001412.002680037830700
2011-07-191411.001413.001410.001411.00830011716600
2011-07-151405.001415.001403.001409.002330032863100
2011-07-141410.001410.001399.001402.004440062327600
2011-07-131396.001409.001396.001408.002140030011000
2011-07-121415.001415.001401.001403.005650079668000
2011-07-111416.001418.001411.001411.00303900430154800
2011-07-081429.001431.001425.001426.006600094219800
2011-07-071426.001440.001426.001426.005220074703000
2011-07-061432.001432.001425.001428.003380048272200
2011-07-051423.001437.001423.001432.0083300118775000
2011-07-041430.001430.001422.001422.003580051040200
2011-07-011411.001430.001411.001424.005130072953500
2011-06-301422.001436.001402.001404.00144300203836500
2011-06-291456.001458.001422.001426.00267900385786800
2011-06-281429.001456.001428.001445.0082800118974100
2011-06-271480.001480.001462.001463.00101500149553000
2011-06-241500.001505.001496.001496.004500067496200
2011-06-231500.001523.001500.001510.00188700284162100
2011-06-221500.001524.001490.001515.00543600818467300
2011-06-211510.001520.001510.001520.00690010450700
2011-06-201500.001515.001500.001508.001350020346200
2011-06-171492.001508.001491.001500.0054008099200
2011-06-161495.001500.001490.001490.00850012713100
2011-06-151491.001500.001490.001495.0064009554600
2011-06-141471.001499.001471.001489.0037005509400
2011-06-131470.001479.001460.001478.0057008357100
2011-06-101469.001474.001462.001470.0042006165300
2011-06-091459.001470.001450.001470.0057008337000
2011-06-081470.001470.001452.001453.0043006275400
2011-06-071466.001472.001446.001470.001060015441500
2011-06-061470.001493.001439.001455.001140016707400
2011-06-031495.001500.001491.001496.0021003143900
2011-06-021499.001501.001490.001501.0022003296800
2011-06-011492.001498.001491.001498.0035005228500
2011-05-311493.001495.001490.001493.0034005074600
2011-05-301494.001495.001490.001495.0024003585200
2011-05-271502.001504.001494.001494.0015002246400
2011-05-261498.001498.001473.001494.0026003863700
2011-05-251469.001469.001461.001469.0028004103100
2011-05-241451.001480.001451.001469.001630023743100
2011-05-231500.001512.001487.001512.0035005242300
2011-05-201527.001527.001511.001520.0019002891800
2011-05-191510.001515.001510.001515.0032004833700
2011-05-181504.001518.001500.001518.0022003314100
2011-05-171510.001517.001502.001510.0043006493600
2011-05-161520.001520.001510.001510.0031004686900
2011-05-131535.001535.001520.001520.00810012392700
2011-05-121532.001540.001532.001534.0022003375700
2011-05-111574.001574.001528.001549.00850013247300
2011-05-101540.001545.001532.001535.0019002920800
2011-05-091530.001554.001530.001543.00830012778900
2011-05-061530.001530.001519.001530.0049007493800
2011-05-021535.001535.001507.001527.001640024996700
2011-04-281509.001519.001505.001518.00730011046300
2011-04-271500.001510.001496.001498.0030004514800
2011-04-261507.001507.001480.001492.00920013772700
2011-04-251515.001515.001500.001510.0061009190200
2011-04-221515.001519.001503.001514.00940014232300
2011-04-211505.001515.001502.001503.0027004070100
2011-04-201511.001511.001495.001500.0051007669200
2011-04-191503.001529.001480.001505.002120031833000
2011-04-181430.001458.001430.001458.0026003758700
2011-04-151418.001447.001416.001435.0055007888100
2011-04-141408.001413.001391.001408.001480020720200
2011-04-131420.001425.001396.001408.001450020399500
2011-04-121420.001426.001398.001426.00860012089100
2011-04-111430.001438.001422.001422.00860012293400
2011-04-081430.001465.001424.001428.001140016371000
2011-04-071479.001480.001401.001430.001370019757900
2011-04-061475.001496.001473.001474.00760011230700
2011-04-051474.001508.001474.001500.001490022214600
2011-04-041500.001500.001477.001477.00800011855700
2011-04-011490.001510.001470.001473.0060008914700
2011-03-311460.001520.001450.001520.00830012274800
2011-03-301416.001449.001415.001449.0060008570100
2011-03-291447.001447.001391.001427.00710010103100
2011-03-281460.001461.001424.001435.001210017526900
2011-03-251483.001485.001453.001459.00870012797200
2011-03-241470.001488.001440.001441.00860012562400
2011-03-231520.001530.001458.001460.001390020817300
2011-03-221500.001530.001490.001520.001630024668200
2011-03-181437.001470.001400.001450.001120016086500
2011-03-171300.001389.001281.001389.001470019534000
2011-03-161200.001368.001200.001307.003770047829300
2011-03-151471.001490.001120.001211.005010064677800
2011-03-141460.001539.001460.001520.003220048100200
2011-03-111615.001635.001614.001620.0059009548400
2011-03-101628.001629.001615.001625.0039006329400
2011-03-091633.001635.001620.001621.00790012850400
2011-03-081628.001628.001621.001624.0039006330100
2011-03-071620.001647.001620.001629.00910014881400
2011-03-041620.001621.001616.001616.0037005992200
2011-03-031614.001620.001611.001620.0060009690300
2011-03-021614.001616.001611.001611.0026004195200
2011-03-011624.001634.001620.001621.00660010725200
2011-02-281610.001615.001602.001615.00850013663800
2011-02-251595.001602.001561.001602.00910014459000
2011-02-241620.001620.001595.001612.00820013154500
2011-02-231639.001639.001630.001630.0047007674200
2011-02-221647.001653.001636.001644.00840013810600
2011-02-211630.001645.001630.001645.001160018994400
2011-02-181624.001629.001621.001627.00690011213600
2011-02-171621.001635.001615.001635.00910014739900
2011-02-161625.001625.001617.001620.0051008262100
2011-02-151619.001632.001618.001625.001330021636300
2011-02-141610.001625.001610.001617.0061009867100
2011-02-101615.001624.001603.001620.00750012114400
2011-02-091630.001634.001621.001630.001380022457600
2011-02-081620.001630.001608.001630.001580025603600
2011-02-071610.001617.001609.001616.001180019017700
2011-02-041604.001610.001599.001610.0058009310300
2011-02-031591.001618.001591.001610.001340021508200
2011-02-021566.001575.001561.001574.003240050704400
2011-02-011598.001598.001564.001570.001420022436200
2011-01-311614.001622.001595.001606.00690011139100
2011-01-281628.001639.001596.001614.001470023756800
2011-01-271619.001640.001619.001638.001560025404000
2011-01-261606.001619.001603.001612.001150018552000
2011-01-251603.001606.001590.001600.00970015505500
2011-01-241563.001590.001563.001590.0052008179000
2011-01-211600.001610.001569.001574.001290020494200
2011-01-201598.001600.001588.001594.00820013077400
2011-01-191573.001602.001564.001599.001510023895400
2011-01-181565.001577.001560.001561.001420022217200
2011-01-171565.001573.001558.001560.001780027852400
2011-01-141552.001562.001550.001557.00690010728100
2011-01-131563.001563.001542.001550.002550039532200
2011-01-121558.001562.001552.001553.001270019777700
2011-01-111541.001555.001541.001548.00970015006500
2011-01-071553.001553.001544.001544.001580024479500
2011-01-061558.001560.001545.001551.003610056101900
2011-01-051576.001580.001564.001574.00660010383200
2011-01-041584.001593.001578.001578.00690010936700
2010-12-301576.001593.001550.001584.00750011823100
2010-12-291522.001560.001521.001560.00990015211900
2010-12-281526.001530.001516.001521.001280019481200
2010-12-271510.001535.001505.001534.002350035604600
2010-12-241551.001551.001542.001550.00800012373300
2010-12-221571.001574.001550.001550.001410022049100
2010-12-211575.001580.001573.001578.0044006938700
2010-12-201610.001610.001580.001580.0060009546700
2010-12-171602.001610.001580.001598.001490023754400
2010-12-161604.001620.001600.001613.00900014464700
2010-12-151600.001619.001600.001605.001100017671400
2010-12-141590.001598.001582.001597.00650010348700
2010-12-131570.001584.001561.001579.0043006750400
2010-12-101593.001593.001556.001558.00940014739700
2010-12-091580.001598.001560.001598.00920014528700
2010-12-081540.001572.001540.001570.001610025011300
2010-12-071547.001547.001520.001536.001480022739100
2010-12-061525.001549.001520.001549.001950029877700
2010-12-031510.001513.001495.001505.001320019875100
2010-12-021480.001500.001480.001491.001380020536900
2010-12-011470.001495.001466.001481.001160017176000
2010-11-301470.001476.001465.001466.0055008088100
2010-11-291463.001472.001461.001469.00820012013600
2010-11-261465.001470.001461.001465.001500021980800
2010-11-251471.001481.001456.001465.002210032451300
2010-11-241455.001457.001444.001455.001960028499800
2010-11-221460.001464.001454.001455.001710024952200
2010-11-191497.001514.001450.001463.003210047362600
2010-11-181473.001493.001472.001479.001070015836200
2010-11-171480.001509.001472.001488.001620024012500
2010-11-161477.001498.001476.001492.001230018256800
2010-11-151502.001513.001471.001477.001530022717700
2010-11-121542.001542.001506.001506.001730026381800
2010-11-111523.001548.001523.001545.00770011812500
2010-11-101510.001548.001497.001517.002650040066900
2010-11-091481.001519.001481.001509.00740011086600
2010-11-081495.001495.001475.001475.0049007281400
2010-11-051460.001470.001440.001465.001530022231800
2010-11-041446.001457.001440.001440.00870012582400
2010-11-021474.001474.001440.001440.00800011640800
2010-11-011475.001475.001451.001474.00690010074700
2010-10-291469.001485.001461.001470.0050007361400
2010-10-281440.001447.001434.001445.0054007788100
2010-10-271440.001440.001422.001432.001120015973000
2010-10-261436.001449.001428.001447.001680024116700
2010-10-251469.001470.001438.001450.002370034490400
2010-10-221485.001500.001470.001470.00900013294200
2010-10-211500.001504.001482.001485.0062009273100
2010-10-201490.001500.001470.001500.0061009085300
2010-10-191545.001545.001503.001506.001410021456500
2010-10-181548.001548.001545.001545.0037005720700
2010-10-151549.001549.001543.001549.0027004177000
2010-10-141553.001558.001542.001542.001300020186400
2010-10-131550.001555.001549.001553.001230019092600
2010-10-121551.001559.001551.001553.00690010715500
2010-10-081560.001565.001551.001551.001600024931600
2010-10-071590.001590.001566.001567.001050016618400
2010-10-061593.001600.001591.001591.0045007176300
2010-10-051597.001597.001593.001593.0029004626100
2010-10-041600.001600.001595.001600.0051008158700
2010-10-011592.001600.001592.001600.0015002397000

   ※ 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