[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 
2017-10-18640.00647.00640.00642.00101006503800
2017-10-17634.00642.00633.00640.0095006075800
2017-10-16632.00638.00631.00633.0051003231700
2017-10-13631.00635.00628.00633.0099006244500
2017-10-12632.00639.00628.00639.001590010088500
2017-10-11629.00638.00626.00632.001810011423500
2017-10-10626.00627.00622.00626.0060003747000
2017-10-06616.00633.00616.00628.00134008402700
2017-10-05632.00633.00620.00622.00147009156000
2017-10-04640.00642.00630.00630.00153009719300
2017-10-03641.00643.00631.00639.00105006696100
2017-10-02675.00680.00644.00644.003170021020200
2017-09-29645.00645.00632.00635.00115007330300
2017-09-28643.00657.00641.00649.00121007820800
2017-09-27652.00663.00640.00640.00104006772300
2017-09-26670.00670.00650.00657.001710011242500
2017-09-25672.00687.00666.00672.002810018916900
2017-09-22675.00685.00671.00674.002440016557200
2017-09-21690.00690.00665.00677.002800018992400
2017-09-20689.00689.00649.00686.006520043526000
2017-09-19701.00702.00685.00689.003140021810300
2017-09-15673.00688.00661.00688.003340022666600
2017-09-14676.00709.00656.00674.006720045836300
2017-09-13640.00673.00640.00673.004530029866200
2017-09-12617.00644.00617.00640.003640023130800
2017-09-11609.00622.00609.00617.0099006088200
2017-09-08604.00609.00602.00605.0039002361300
2017-09-07605.00608.00599.00605.0035002113400
2017-09-06600.00612.00598.00604.0084005067600
2017-09-05612.00625.00598.00600.002510015292000
2017-09-04601.00625.00599.00615.002720016689600
2017-09-01601.00601.00598.00601.001000599900
2017-08-31600.00601.00595.00601.0021001257300
2017-08-30598.00609.00593.00600.0056003363800
2017-08-29600.00601.00590.00595.0044002627200
2017-08-28597.00604.00597.00604.0048002893600
2017-08-25600.00600.00597.00597.001600958700
2017-08-24600.00601.00597.00597.0029001738300
2017-08-23599.00603.00595.00598.0046002754300
2017-08-22598.00599.00597.00598.00900538700
2017-08-21595.00602.00594.00594.0043002570500
2017-08-18595.00596.00593.00594.0025001488400
2017-08-17587.00595.00587.00595.0044002603900
2017-08-16590.00593.00588.00593.0022001296500
2017-08-15586.00592.00586.00592.001100648400
2017-08-14585.00588.00585.00586.0028001639300
2017-08-10594.00594.00586.00589.0045002659500
2017-08-09597.00597.00594.00594.0018001070700
2017-08-08600.00601.00596.00597.0033001971000
2017-08-07595.00601.00595.00601.0020001194800
2017-08-04600.00605.00600.00605.001400843900
2017-08-03601.00601.00600.00600.0032001920200
2017-08-02599.00601.00598.00601.001300779000
2017-08-01603.00605.00597.00599.0051003064000
2017-07-31601.00606.00593.00603.0058003477900
2017-07-28607.00607.00594.00603.0058003478400
2017-07-27603.00607.00593.00607.0078004670500
2017-07-26604.00604.00598.00602.0071004262300
2017-07-25615.00647.00595.00607.004470027463900
2017-07-24610.00615.00604.00613.00124007554400
2017-07-21603.00610.00603.00610.0020001214800
2017-07-20605.00608.00603.00603.0052003149400
2017-07-19608.00608.00602.00605.0027001632200
2017-07-18603.00603.00601.00603.0037002228700
2017-07-14602.00606.00602.00603.0056003379800
2017-07-13604.00604.00602.00602.001500904700
2017-07-12606.00606.00602.00602.0070004219300
2017-07-11606.00606.00602.00603.0062003740400
2017-07-10613.00613.00605.00606.0022001337400
2017-07-07606.00610.00604.00610.0025001518800
2017-07-06607.00609.00601.00607.0075004548300
2017-07-05601.00601.00599.00600.001400839900
2017-07-04612.00612.00600.00600.0070004263700
2017-07-03594.00608.00594.00608.0070004204500
2017-06-30593.00596.00593.00595.0051003034000
2017-06-29599.00599.00593.00597.0024001427500
2017-06-28590.00597.00590.00596.0024001420900
2017-06-27605.00605.00585.00593.0081004813100
2017-06-26610.00614.00588.00598.00142008550500
2017-06-23625.00625.00613.00616.00103006410600
2017-06-22611.00626.00608.00625.0079004862900
2017-06-21600.00610.00599.00608.00107006468000
2017-06-20597.00604.00597.00599.0061003653600
2017-06-19592.00594.00584.00594.0088005189000
2017-06-16591.00591.00580.00591.00125007320100
2017-06-15600.00607.00590.00590.00158009419800
2017-06-14595.00608.00594.00600.00139008361600
2017-06-13596.00602.00595.00596.0039002333400
2017-06-12596.00597.00595.00596.001100655200
2017-06-09596.00603.00591.00591.0089005316100
2017-06-08590.00596.00585.00593.0037002189800
2017-06-07584.00596.00584.00592.0028001652400
2017-06-06596.00598.00591.00591.0058003451200
2017-06-05602.00602.00595.00596.0048002875700
2017-06-02598.00605.00585.00593.002220013222400
2017-06-01591.00598.00587.00594.00119007055400
2017-05-31578.00589.00578.00589.0029001691700
2017-05-30586.00590.00580.00580.0038002228200
2017-05-29579.00584.00578.00584.0055003195700
2017-05-26582.00582.00577.00579.0026001505600
2017-05-25584.00584.00577.00581.0042002434000
2017-05-24585.00585.00572.00584.00107006240400
2017-05-23583.00585.00580.00580.0056003262300
2017-05-22570.00589.00570.00584.00159009234200
2017-05-19568.00570.00567.00570.0067003806000
2017-05-18565.00568.00560.00566.00124006996300
2017-05-17570.00572.00563.00568.00158008966300
2017-05-16575.00576.00570.00571.002100012003500
2017-05-15574.00577.00570.00574.00150008609100
2017-05-12580.00584.00570.00572.002310013344500
2017-05-11589.00595.00581.00583.002860016791700
2017-05-10637.00645.00545.00584.00217400126270500
2017-05-09634.00642.00632.00640.0076004850200
2017-05-08626.00638.00626.00634.0055003476300
2017-05-02630.00631.00626.00626.0034002135800
2017-05-01624.00628.00624.00627.0056003508900
2017-04-28633.00633.00618.00618.0046002859600
2017-04-27621.00638.00621.00625.0078004922000
2017-04-26620.00620.00616.00619.0022001362300
2017-04-25603.00614.00595.00610.00158009562100
2017-04-24618.00619.00612.00612.0049003018700
2017-04-21629.00629.00613.00617.00109006792300
2017-04-20596.00609.00595.00609.0024001440600
2017-04-19585.00594.00585.00591.0018001060700
2017-04-18586.00592.00582.00584.0093005462200
2017-04-17575.00581.00575.00576.0047002712800
2017-04-14575.00582.00573.00574.0082004723100
2017-04-13572.00588.00572.00574.00141008139800
2017-04-12592.00592.00574.00578.002190012761900
2017-04-11612.00612.00599.00602.0036002166700
2017-04-10605.00620.00605.00612.0043002629200
2017-04-07611.00621.00593.00609.00120007265600
2017-04-06644.00644.00605.00619.003240019883100
2017-04-05638.00650.00624.00635.001870011843800
2017-04-04662.00662.00635.00638.003370021943400
2017-04-03689.00690.00668.00668.001860012700700
2017-03-31698.00699.00691.00694.002060014285200
2017-03-30699.00700.00684.00690.003320022963500
2017-03-29683.00715.00683.00699.003430023967300
2017-03-28675.00690.00669.00685.003090020941100
2017-03-27677.00682.00666.00678.001690011418300
2017-03-24673.00690.00670.00671.001990013469700
2017-03-23680.00694.00677.00680.002720018632000
2017-03-22687.00695.00674.00674.003810026118100
2017-03-21665.00702.00663.00695.004160028488800
2017-03-17660.00664.00658.00663.0057003766900
2017-03-16653.00663.00651.00658.00104006866500
2017-03-15651.00665.00645.00663.002390015723000
2017-03-14660.00666.00658.00658.00120007925500
2017-03-13649.00667.00649.00658.003120020423300
2017-03-10643.00648.00643.00648.0028001806200
2017-03-09649.00649.00644.00645.0067004333900
2017-03-08645.00647.00641.00646.00128008244400
2017-03-07647.00650.00638.00645.00108006968700
2017-03-06632.00648.00631.00642.002610016714900
2017-03-03628.00634.00628.00634.0096006059600
2017-03-02634.00634.00627.00628.0070004416700
2017-03-01629.00630.00626.00629.00103006478500
2017-02-28630.00630.00620.00629.0084005265700
2017-02-27633.00635.00622.00623.00158009942600
2017-02-24635.00635.00631.00631.0050003166200
2017-02-23633.00636.00633.00634.0022001396100
2017-02-22631.00636.00631.00635.0036002275600
2017-02-21632.00634.00630.00630.0065004101600
2017-02-20635.00635.00631.00631.0064004049200
2017-02-17633.00635.00629.00631.00132008337000
2017-02-16625.00635.00625.00633.002140013482300
2017-02-15623.00626.00621.00625.0042002619500
2017-02-14622.00627.00621.00621.0021001308700
2017-02-13618.00624.00618.00620.0051003159900
2017-02-10615.00618.00612.00612.0057003503500
2017-02-09602.00615.00602.00610.0023001398700
2017-02-08607.00614.00605.00608.0038002311400
2017-02-07612.00614.00598.00614.00151009169700
2017-02-06620.00620.00613.00617.0034002099000
2017-02-03620.00621.00610.00611.0095005832900
2017-02-02637.00638.00622.00622.001930012115600
2017-02-01630.00638.00630.00634.00112007092300
2017-01-31632.00642.00631.00633.001660010551700
2017-01-30646.00647.00636.00640.003930025188200
2017-01-27634.00639.00629.00635.001880011891500
2017-01-26635.00635.00617.00631.005670035623300
2017-01-25588.00660.00588.00621.00227200141408200
2017-01-24574.00585.00570.00582.00156008979600
2017-01-23582.00597.00571.00571.004220024388400
2017-01-20585.00586.00580.00580.005830034087700
2017-01-19590.00595.00586.00588.0086005074800
2017-01-18591.00596.00586.00590.0090005299700
2017-01-17595.00602.00593.00594.00134007980100
2017-01-16596.00600.00593.00593.002260013450400
2017-01-13585.00606.00585.00594.001760010481300
2017-01-12599.00599.00585.00586.002220013152500
2017-01-11596.00603.00594.00596.00144008611900
2017-01-10598.00599.00594.00594.002950017579400
2017-01-06606.00607.00595.00597.004250025530900
2017-01-05611.00616.00609.00609.001960011984900
2017-01-04615.00618.00611.00614.001980012164800
2016-12-30615.00627.00611.00615.0051003147900
2016-12-29634.00634.00620.00624.0069004303100
2016-12-28633.00637.00627.00637.0088005565300
2016-12-27608.00630.00607.00623.002000012310200
2016-12-26632.00633.00613.00617.001910011885600
2016-12-22620.00641.00620.00632.002940018500200
2016-12-21639.00662.00619.00625.006460041295200
2016-12-20647.00647.00623.00637.002590016556400
2016-12-19660.00660.00645.00653.002920019082900
2016-12-16643.00669.00643.00660.004840031894600
2016-12-15647.00667.00633.00641.0011370073417700
2016-12-14594.00618.00593.00610.003890023499600
2016-12-13592.00594.00580.00592.0072004235300
2016-12-12585.00589.00581.00588.0094005504400
2016-12-09588.00592.00572.00580.00141008174200
2016-12-08602.00603.00590.00590.0079004708600
2016-12-07596.00620.00596.00597.002470014899900
2016-12-06599.00599.00582.00596.00112006624800
2016-12-05582.00600.00580.00595.00121007150300
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

   ※ 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