[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 
2016-12-02589.00598.00569.00580.002680015584200
2016-12-01619.00619.00581.00581.005510033135800
2016-11-30573.00673.00569.00620.00238500150564000
2016-11-29547.00580.00547.00573.003780021327000
2016-11-28542.00550.00542.00546.0072003939100
2016-11-25553.00560.00546.00546.001850010215300
2016-11-24553.00557.00548.00553.0066003644600
2016-11-22555.00555.00538.00543.0097005305700
2016-11-21544.00566.00544.00555.00152008477100
2016-11-18544.00544.00534.00544.0051002754500
2016-11-17531.00534.00525.00534.0046002441600
2016-11-16533.00537.00526.00533.0030001592600
2016-11-15524.00535.00524.00535.0020001054700
2016-11-14517.00534.00517.00526.00166008616600
2016-11-11538.00538.00510.00515.0072003791900
2016-11-10525.00535.00525.00528.0061003236300
2016-11-09543.00543.00488.00508.00158008234400
2016-11-08547.00547.00542.00542.0059003205400
2016-11-07540.00549.00540.00541.0046002491500
2016-11-04549.00549.00537.00545.0095005153500
2016-11-02554.00559.00542.00549.0085004694700
2016-11-01558.00559.00552.00558.0064003570200
2016-10-31557.00559.00553.00555.0042002335400
2016-10-28556.00557.00553.00553.0077004271000
2016-10-27566.00567.00552.00555.0070003940000
2016-10-26546.00563.00546.00560.0061003384100
2016-10-25557.00559.00539.00552.001870010247000
2016-10-24581.00600.00555.00560.008630050069200
2016-10-21572.00578.00570.00578.00117006701400
2016-10-20571.00579.00571.00572.00135007724900
2016-10-19578.00585.00570.00572.002360013595200
2016-10-18568.00594.00568.00587.002820016378100
2016-10-17555.00568.00551.00568.0080004455100
2016-10-14560.00561.00552.00555.0063003513700
2016-10-13560.00563.00544.00556.00131007310800
2016-10-12540.00556.00540.00556.0045002451700
2016-10-11540.00545.00540.00541.0036001951300
2016-10-07541.00541.00532.00536.00130006990900
2016-10-06553.00553.00545.00545.0081004460900
2016-10-05553.00555.00553.00555.00300166200
2016-10-04558.00560.00551.00553.0041002272700
2016-10-03555.00557.00551.00556.0027001495500
2016-09-30558.00558.00550.00555.001200663300
2016-09-29558.00561.00551.00561.0035001942100
2016-09-28565.00565.00555.00556.0041002280600
2016-09-27554.00558.00551.00555.0065003601300
2016-09-26555.00555.00553.00554.0023001275600
2016-09-23555.00556.00548.00552.0029001603500
2016-09-21554.00554.00548.00548.001600879900
2016-09-20554.00554.00549.00550.0043002372900
2016-09-16557.00557.00552.00554.001200665100
2016-09-15561.00561.00556.00556.00300167800
2016-09-14549.00552.00549.00551.0059003240200
2016-09-13555.00555.00551.00555.001300720700
2016-09-12557.00566.00555.00558.0075004176000
2016-09-09557.00560.00557.00558.0037002062300
2016-09-08558.00559.00557.00557.00500279000
2016-09-07554.00555.00550.00555.0021001159100
2016-09-06555.00555.00551.00551.0054002988900
2016-09-05549.00565.00549.00554.0067003702100
2016-09-02553.00553.00543.00543.0022001202300
2016-09-01563.00563.00553.00553.001300721300
2016-08-31547.00568.00547.00563.001860010345300
2016-08-30537.00540.00537.00537.0020001075400
2016-08-29546.00546.00536.00541.0024001294300
2016-08-26536.00537.00536.00536.001400750500
2016-08-2500
2016-08-24540.00545.00537.00545.001000539500
2016-08-23547.00547.00540.00540.0034001850900
2016-08-22548.00548.00539.00547.001800978000
2016-08-19539.00539.00536.00538.0039002097200
2016-08-18549.00549.00537.00538.0020001078200
2016-08-17545.00550.00539.00541.0027001470200
2016-08-16553.00555.00542.00542.0060003283700
2016-08-15553.00553.00541.00548.0068003715100
2016-08-12566.00566.00555.00563.0038002138900
2016-08-10558.00558.00548.00556.001100606300
2016-08-09547.00550.00545.00548.0050002742300
2016-08-08555.00555.00536.00537.0056003035800
2016-08-05537.00550.00537.00541.0069003734800
2016-08-04542.00557.00542.00545.0084004583800
2016-08-03553.00553.00541.00552.0048002628500
2016-08-02567.00567.00552.00553.0076004243400
2016-08-01550.00562.00543.00562.00131007282500
2016-07-29528.00550.00517.00535.00101005395900
2016-07-28546.00546.00528.00528.0038002018600
2016-07-27539.00540.00539.00539.001800971000
2016-07-26564.00564.00540.00540.0035001923000
2016-07-25550.00570.00545.00565.00138007740700
2016-07-22542.00542.00537.00542.0032001730900
2016-07-21544.00546.00537.00537.0046002473500
2016-07-20541.00548.00537.00537.0062003339400
2016-07-19516.00546.00516.00537.0071003752800
2016-07-15520.00520.00516.00516.0029001498800
2016-07-14524.00524.00514.00523.0050002605200
2016-07-13516.00524.00515.00524.00500259100
2016-07-12519.00520.00517.00517.0038001967700
2016-07-11517.00527.00516.00522.0039002021600
2016-07-08509.00518.00509.00517.001400718800
2016-07-07518.00518.00518.00518.0010051800
2016-07-06526.00526.00510.00510.0046002368800
2016-07-05530.00530.00518.00527.0034001776300
2016-07-04534.00535.00520.00532.0061003223700
2016-07-01513.00534.00513.00517.0068003513400
2016-06-3000
2016-06-29525.00525.00513.00513.0040002074000
2016-06-2800
2016-06-27500.00525.00500.00511.0070003596000
2016-06-24522.00522.00505.00505.00130006661000
2016-06-23522.00522.00522.00522.001000522000
2016-06-22525.00536.00521.00521.0050002636000
2016-06-21521.00521.00521.00521.0020001042000
2016-06-20520.00520.00520.00520.001000520000
2016-06-17502.00520.00502.00504.0030001526000
2016-06-16510.00511.00502.00502.0070003549000
2016-06-15522.00522.00514.00514.0090004688000
2016-06-14512.00522.00502.00522.0040002048000
2016-06-13543.00543.00539.00539.0030001623000
2016-06-1000
2016-06-0900
2016-06-08550.00550.00550.00550.001000550000
2016-06-0700
2016-06-06539.00549.00539.00542.0040002169000
2016-06-03542.00543.00539.00539.0030001624000
2016-06-02558.00558.00558.00558.001000558000
2016-06-01538.00538.00538.00538.001000538000
2016-05-31539.00547.00530.00540.00160008653000
2016-05-30525.00525.00516.00525.0060003141000
2016-05-27535.00535.00535.00535.001000535000
2016-05-26525.00530.00525.00530.0030001585000
2016-05-25522.00540.00522.00527.00150007908000
2016-05-24520.00525.00517.00521.0090004691000
2016-05-23515.00534.00515.00520.00110005757000
2016-05-20524.00524.00524.00524.0020001048000
2016-05-19524.00524.00524.00524.001000524000
2016-05-18558.00558.00524.00524.0080004306000
2016-05-17538.00538.00538.00538.001000538000
2016-05-16560.00560.00548.00548.0020001108000
2016-05-13534.00554.00534.00546.00130007111000
2016-05-12532.00534.00532.00534.0020001066000
2016-05-11527.00534.00527.00534.0070003711000
2016-05-10537.00545.00526.00527.00110005871000
2016-05-09520.00529.00519.00521.0060003128000
2016-05-06520.00520.00512.00520.0060003102000
2016-05-02530.00533.00520.00520.00120006344000
2016-04-28551.00559.00548.00548.0060003303000
2016-04-27545.00555.00545.00551.0070003853000
2016-04-26555.00555.00555.00555.001000555000
2016-04-25565.00578.00560.00578.0060003414000
2016-04-22541.00560.00541.00555.00170009304000
2016-04-21579.00579.00568.00568.00140008015000
2016-04-20610.00615.00556.00561.008000047196000
2016-04-19508.00607.00508.00600.009100052807000
2016-04-18495.00509.00495.00507.0060003035000
2016-04-15494.00497.00493.00496.0090004452000
2016-04-14504.00504.00504.00504.001000504000
2016-04-13496.00496.00496.00496.002000992000
2016-04-12504.00509.00498.00498.0070003527000
2016-04-11490.00504.00490.00496.00120005944000
2016-04-08490.00490.00478.00480.00100004826000
2016-04-07499.00499.00484.00485.0050002445000
2016-04-06495.00499.00495.00499.0050002479000
2016-04-05523.00523.00499.00499.0050002571000
2016-04-04488.00503.00488.00503.00120005968000
2016-04-01484.00484.00482.00482.002000966000
2016-03-31489.00499.00489.00492.00100004924000
2016-03-30509.00509.00505.00505.0020001014000
2016-03-2900
2016-03-28505.00508.00503.00503.0040002021000
2016-03-25514.00514.00514.00514.0030001542000
2016-03-24513.00513.00510.00510.0030001533000
2016-03-23507.00507.00507.00507.0020001014000
2016-03-22494.00500.00494.00500.002000994000
2016-03-18513.00513.00486.00494.00200009975000
2016-03-17498.00500.00495.00495.0040001989000
2016-03-16500.00503.00495.00503.0030001498000
2016-03-15500.00500.00500.00500.001000500000
2016-03-14490.00506.00490.00500.0080003994000
2016-03-1100
2016-03-10500.00500.00490.00490.002000990000
2016-03-09494.00494.00483.00487.00170008268000
2016-03-08515.00515.00494.00495.00170008613000
2016-03-07502.00502.00496.00497.00110005470000
2016-03-04473.00505.00473.00494.002100010364000
2016-03-03465.00479.00465.00473.00130006170000
2016-03-02461.00469.00461.00469.00130006049000
2016-03-01456.00458.00454.00454.0070003189000
2016-02-29464.00466.00458.00458.00100004617000
2016-02-26467.00467.00463.00464.0090004183000
2016-02-25460.00461.00459.00459.00180008280000
2016-02-24467.00467.00458.00458.00150006911000
2016-02-23474.00474.00467.00467.0050002350000
2016-02-22472.00472.00466.00466.0040001874000
2016-02-19469.00469.00460.00464.00180008387000
2016-02-18468.00470.00467.00470.002600012203000
2016-02-17477.00477.00466.00466.00160007512000
2016-02-16470.00479.00462.00470.00160007554000
2016-02-15470.00487.00470.00478.0080003815000
2016-02-12459.00470.00453.00469.00110005098000
2016-02-10498.00503.00490.00498.00120005992000
2016-02-09500.00502.00489.00500.00200009938000
2016-02-08530.00530.00520.00530.0030001580000
2016-02-05542.00542.00530.00540.0080004306000
2016-02-04550.00550.00543.00543.0090004913000
2016-02-03557.00564.00551.00557.0090004999000
2016-02-02555.00573.00555.00564.00140007906000
2016-02-01551.00565.00551.00554.00120006723000
2016-01-29547.00550.00544.00547.00130007112000
2016-01-28562.00562.00545.00550.00120006600000
2016-01-27551.00556.00551.00552.0090004979000
2016-01-26549.00555.00538.00541.001900010402000
2016-01-25550.00569.00550.00569.00100005617000
2016-01-22535.00545.00535.00537.0060003242000
2016-01-21541.00553.00535.00535.00140007594000
2016-01-20555.00556.00550.00550.00100005541000
2016-01-19560.00561.00555.00555.0050002796000
2016-01-18566.00566.00556.00556.0050002794000
2016-01-15560.00570.00558.00569.00100005625000
2016-01-14570.00570.00560.00565.0080004511000
2016-01-13585.00590.00585.00590.0020001175000
2016-01-12586.00586.00569.00569.00100005783000
2016-01-08591.00591.00583.00589.0090005293000
2016-01-07606.00606.00599.00599.0060003612000
2016-01-06612.00614.00609.00610.0040002445000
2016-01-05622.00622.00622.00622.001000622000
2016-01-04612.00612.00612.00612.001000612000
2015-12-30615.00615.00611.00611.0080004902000
2015-12-2900
2015-12-28625.00625.00625.00625.001000625000
2015-12-25624.00624.00607.00607.001900011684000
2015-12-24626.00637.00626.00627.0060003781000
2015-12-22634.00636.00633.00633.0040002537000
2015-12-21635.00639.00633.00639.0030001907000
2015-12-18644.00647.00635.00635.002000012827000
2015-12-17642.00644.00636.00637.001900012192000
2015-12-16650.00650.00642.00642.0020001292000
2015-12-15645.00649.00640.00640.0080005152000
2015-12-14647.00647.00632.00636.0060003836000
2015-12-11656.00656.00656.00656.0020001312000
2015-12-10660.00660.00654.00654.0040002628000
2015-12-09649.00660.00649.00660.00130008537000
2015-12-08656.00656.00652.00656.00130008515000
2015-12-07660.00660.00660.00660.0070004620000
2015-12-04662.00662.00662.00662.001000662000
2015-12-03662.00671.00662.00671.0090005989000
2015-12-02671.00675.00665.00666.00140009387000
2015-12-01652.00670.00652.00670.0050003302000
2015-11-30645.00646.00645.00646.0020001291000
2015-11-27642.00643.00642.00643.0040002569000
2015-11-26643.00645.00640.00645.0090005790000

   ※ 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