[4556 JQスタンダード] カイノス 日足 時系列データ

[4556 JQスタンダード] カイノス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12584.00588.00580.00580.0050002912000
2013-07-11558.00575.00558.00574.00110006254000
2013-07-10590.00590.00560.00568.002500014535000
2013-07-09626.00626.00581.00605.00150009056000
2013-07-08630.00637.00616.00616.003000018860000
2013-07-05630.00630.00601.00620.002500015515000
2013-07-04591.00627.00591.00623.004900029864000
2013-07-03570.00600.00565.00571.004000023384000
2013-07-02568.00580.00552.00565.004100023324000
2013-07-01505.00550.00505.00542.002300012258000
2013-06-28469.00505.00468.00505.002100010281000
2013-06-27485.00502.00458.00467.006400030337000
2013-06-26533.00535.00452.00470.005300025347000
2013-06-25575.00575.00511.00525.006000032102000
2013-06-24579.00589.00579.00589.0050002907000
2013-06-21565.00578.00561.00578.00120006814000
2013-06-20593.00605.00593.00605.0060003591000
2013-06-19610.00610.00593.00593.0070004207000
2013-06-18595.00605.00590.00590.0080004775000
2013-06-17585.00595.00570.00580.00120006975000
2013-06-14620.00620.00585.00585.00140008401000
2013-06-13598.00625.00575.00590.002400014352000
2013-06-12570.00635.00545.00608.004200024617000
2013-06-11571.00595.00559.00594.008200047349000
2013-06-10593.00620.00566.00609.0011400068002000
2013-06-07595.00614.00575.00575.006400037477000
2013-06-06735.00750.00630.00675.006100042217000
2013-06-05825.00825.00765.00780.002000015972000
2013-06-04828.00830.00793.00810.004600037493000
2013-06-03770.00800.00770.00799.003700029196000
2013-05-31788.00810.00780.00800.001500011938000
2013-05-30794.00817.00782.00785.004600036502000
2013-05-29790.00856.00790.00839.008000065527000
2013-05-28755.00790.00740.00757.003800028893000
2013-05-27769.00780.00710.00770.004100031031000
2013-05-24776.00795.00666.00767.006800050467000
2013-05-23790.00847.00730.00775.006200048440000
2013-05-22833.00833.00777.00820.004400035070000
2013-05-21880.00880.00802.00834.004500038273000
2013-05-20859.00894.00859.00880.005200045449000
2013-05-17840.00870.00814.00834.007300061320000
2013-05-16829.00859.00724.00814.00231000181726000
2013-05-15980.001019.00854.00874.009700089885000
2013-05-14957.00987.00944.00970.007200069774000
2013-05-131030.001030.00944.00972.00209000203605000
2013-05-101084.001115.001000.001061.00138000144924000
2013-05-091200.001200.001051.001077.00153000170696000
2013-05-081185.001300.001070.001180.00410000493692000
2013-05-071140.001190.001081.001155.00290000329350000
2013-05-021030.001070.001000.001050.00226000233286000
2013-05-011080.001212.001010.001013.00643000725393000
2013-04-30977.001120.00971.001094.00257000265657000
2013-04-261060.001060.00966.00995.00154000153241000
2013-04-251125.001187.00950.001048.00457000486230000
2013-04-241008.001146.001005.001140.00673000744522000
2013-04-231044.001125.00960.00996.00569000584355000
2013-04-22863.00999.00854.00999.00513000483028000
2013-04-19810.00849.00768.00849.00172000138223000
2013-04-18869.00869.00794.00811.00181000149556000
2013-04-17843.00875.00817.00846.00413000350378000
2013-04-16742.00846.00742.00806.00623000492954000
2013-04-15672.00749.00672.00749.00198000142610000
2013-04-12671.00671.00650.00660.002400015780000
2013-04-11688.00688.00661.00661.003000020075000
2013-04-10694.00694.00671.00675.001900013004000
2013-04-09662.00684.00650.00674.004200027954000
2013-04-08684.00689.00669.00669.004600031148000
2013-04-05678.00686.00650.00682.008900059657000
2013-04-04716.00740.00660.00698.00243000173421000
2013-04-03640.00710.00635.00673.0012700085208000
2013-04-02620.00660.00597.00660.007300045818000
2013-04-01685.00685.00600.00600.009400060431000
2013-03-29685.00714.00656.00695.0010200069277000
2013-03-28788.00818.00668.00686.00556000408979000
2013-03-27701.00743.00691.00743.00238000171126000
2013-03-26550.00650.00550.00650.0016100097222000
2013-03-25579.00579.00530.00550.003500019171000
2013-03-22570.00570.00549.00550.002700015262000
2013-03-21542.00563.00535.00563.001900010383000
2013-03-19557.00560.00540.00543.002900015825000
2013-03-18576.00576.00557.00557.002400013582000
2013-03-15562.00571.00556.00569.002400013582000
2013-03-14561.00574.00545.00558.004300023988000
2013-03-13544.00574.00544.00565.004400024537000
2013-03-12548.00558.00510.00535.009600051433000
2013-03-11612.00615.00548.00548.007000040193000
2013-03-08645.00661.00604.00604.0010200065074000
2013-03-07716.00758.00650.00695.00346000245444000
2013-03-06582.00665.00572.00665.00371000237996000
2013-03-05560.00580.00545.00565.0010900061330000
2013-03-04520.00548.00520.00546.007300039227000
2013-03-01501.00515.00501.00505.003000015260000
2013-02-28515.00515.00490.00490.002600013146000
2013-02-27510.00532.00500.00505.007100036413000
2013-02-26500.00516.00480.00500.005000024931000
2013-02-25500.00529.00479.00527.008500042903000
2013-02-22468.00499.00468.00495.004400021284000
2013-02-21433.00456.00433.00456.00220009695000
2013-02-20410.00417.00408.00417.0090003711000
2013-02-19410.00417.00405.00407.0090003694000
2013-02-18410.00410.00401.00405.00120004875000
2013-02-15442.00442.00411.00419.002900012140000
2013-02-14438.00451.00438.00440.00190008493000
2013-02-13437.00437.00411.00430.004000016938000
2013-02-12466.00466.00411.00439.002700011778000
2013-02-08501.00501.00465.00472.003600017224000
2013-02-07520.00520.00501.00502.0070003555000
2013-02-06510.00519.00506.00510.00180009211000
2013-02-05490.00520.00490.00505.002800014213000
2013-02-04533.00538.00493.00500.005200027121000
2013-02-01520.00539.00510.00520.003200016711000
2013-01-31521.00521.00496.00518.007000035583000
2013-01-30523.00579.00510.00526.0012900069112000
2013-01-29600.00667.00526.00540.00348000217159000
2013-01-28520.00567.00512.00567.0014500079590000
2013-01-25520.00540.00484.00487.0014300073126000
2013-01-24455.00519.00445.00513.0014400069790000
2013-01-23415.00480.00408.00439.0013700062592000
2013-01-22405.00410.00405.00408.00140005712000
2013-01-21407.00410.00400.00400.00110004456000
2013-01-18400.00408.00394.00400.0090003598000
2013-01-17411.00415.00400.00400.00160006513000
2013-01-16438.00438.00401.00411.002700011130000
2013-01-15415.00439.00413.00430.006400026983000
2013-01-11430.00430.00391.00399.005700023426000
2013-01-10405.00426.00405.00426.003600014966000
2013-01-09399.00410.00398.00405.002500010074000
2013-01-08372.00400.00370.00391.003200012404000
2013-01-07362.00392.00362.00372.003700013883000
2013-01-04360.00374.00352.00360.003000010916000
2012-12-28352.00358.00345.00358.00260009116000
2012-12-27388.00388.00340.00357.009800035394000
2012-12-26470.00470.00364.00399.0020800090063000
2012-12-25325.00394.00325.00394.008800032294000
2012-12-21314.00316.00312.00314.00100003144000
2012-12-20313.00320.00310.00314.00180005651000
2012-12-19307.00311.00304.00311.00140004285000
2012-12-18303.00306.00303.00303.003000912000
2012-12-17308.00308.00301.00306.0070002147000
2012-12-14302.00302.00302.00302.001000302000
2012-12-13298.00300.00298.00300.003000898000
2012-12-12300.00300.00294.00298.00130003855000
2012-12-11301.00305.00301.00305.0040001208000
2012-12-10320.00320.00297.00306.00190005827000
2012-12-07327.00327.00319.00320.0070002260000
2012-12-06320.00320.00320.00320.001000320000
2012-12-05327.00327.00313.00326.0090002884000
2012-12-04308.00321.00308.00321.00120003768000
2012-12-03308.00308.00308.00308.001000308000
2012-11-30307.00310.00306.00308.00110003388000
2012-11-29322.00322.00307.00310.00230007193000
2012-11-28330.00330.00319.00319.0050001622000
2012-11-27319.00330.00316.00330.0080002598000
2012-11-26319.00333.00314.00326.00140004535000
2012-11-22320.00328.00315.00319.00190006125000
2012-11-21359.00363.00321.00335.003900013355000
2012-11-20336.00378.00336.00354.007400026528000
2012-11-19311.00334.00311.00334.00170005510000
2012-11-16318.00318.00303.00310.00150004619000
2012-11-15292.00323.00292.00318.00210006466000
2012-11-1400
2012-11-13297.00305.00297.00304.0080002398000
2012-11-12290.00295.00286.00295.00120003505000
2012-11-09286.00286.00286.00286.001000286000
2012-11-08289.00289.00283.00283.0060001717000
2012-11-07290.00298.00290.00295.0060001753000
2012-11-06300.00300.00294.00297.0060001779000
2012-11-05299.00300.00286.00295.00140004164000
2012-11-02285.00291.00281.00290.0080002288000
2012-11-01288.00288.00281.00281.0070001983000
2012-10-31282.00300.00281.00296.00150004373000
2012-10-30285.00289.00281.00284.00120003411000
2012-10-29286.00290.00285.00290.0040001147000
2012-10-26304.00304.00281.00288.00150004369000
2012-10-25280.00308.00280.00305.003700010942000
2012-10-24280.00285.00274.00285.00190005297000
2012-10-23293.00299.00279.00286.00240006907000
2012-10-22293.00313.00289.00292.00230006905000
2012-10-19301.00317.00287.00288.004000012058000
2012-10-18322.00322.00297.00301.005200015806000
2012-10-17425.00425.00315.00322.0021700086288000
2012-10-16281.00345.00281.00345.009400029937000
2012-10-15249.00265.00249.00265.00110002819000
2012-10-1200
2012-10-11246.00250.00243.00250.0070001726000
2012-10-10259.00259.00248.00248.002000507000
2012-10-09247.00274.00247.00255.00130003468000
2012-10-05239.00239.00239.00239.002000478000
2012-10-04240.00240.00240.00240.001000240000
2012-10-0300
2012-10-0200
2012-10-01237.00239.00237.00239.004000950000
2012-09-28245.00245.00245.00245.001000245000
2012-09-27241.00243.00239.00243.003000723000
2012-09-26238.00238.00238.00238.002000476000
2012-09-25245.00245.00245.00245.001000245000
2012-09-2400
2012-09-2100
2012-09-20248.00248.00248.00248.003000744000
2012-09-19248.00248.00248.00248.001000248000
2012-09-1800
2012-09-14240.00248.00240.00248.002000488000
2012-09-1300
2012-09-12236.00245.00236.00245.0070001674000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31244.00244.00244.00244.002000488000
2012-08-30244.00244.00244.00244.001000244000
2012-08-29250.00250.00250.00250.001000250000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23259.00259.00258.00258.0060001550000
2012-08-22258.00258.00258.00258.002000516000
2012-08-2100
2012-08-20255.00255.00255.00255.001000255000
2012-08-1700
2012-08-1600
2012-08-15251.00251.00251.00251.001000251000
2012-08-14253.00253.00253.00253.001000253000
2012-08-13250.00250.00247.00247.002000497000
2012-08-10250.00250.00250.00250.001000250000
2012-08-09251.00251.00251.00251.001000251000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24255.00255.00255.00255.001000255000
2012-07-23260.00260.00259.00259.0040001039000
2012-07-20261.00261.00260.00260.00100002602000
2012-07-19258.00260.00258.00260.002000518000
2012-07-1800
2012-07-17260.00260.00258.00258.002000518000
2012-07-13257.00257.00257.00257.001000257000
2012-07-12254.00254.00254.00254.001000254000
2012-07-11255.00255.00255.00255.0040001020000
2012-07-10254.00254.00254.00254.001000254000
2012-07-0900

   ※ 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