[4557 JQスタンダード] 医学生物 日足 時系列データ

[4557 JQスタンダード] 医学生物 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12615.00624.00605.00607.007600046700000
2013-07-11600.00620.00600.00604.009800059755000
2013-07-10612.00621.00600.00610.0010700064954000
2013-07-09644.00644.00611.00622.0013200082086000
2013-07-08662.00666.00642.00644.0012400080979000
2013-07-05659.00669.00645.00650.0010900071304000
2013-07-04659.00676.00650.00655.00229000151341000
2013-07-03645.00665.00625.00661.00273000176782000
2013-07-02627.00648.00619.00625.00234000147770000
2013-07-01552.00614.00552.00614.00207000121886000
2013-06-28529.00560.00514.00552.0013400072518000
2013-06-27540.00544.00450.00530.00325000165998000
2013-06-26616.00616.00506.00514.00308000165340000
2013-06-25625.00625.00584.00606.00169000101843000
2013-06-24637.00653.00632.00633.008800056585000
2013-06-21625.00639.00615.00637.00179000111671000
2013-06-20640.00659.00640.00650.0012100078463000
2013-06-19680.00680.00641.00647.00191000126078000
2013-06-18670.00679.00661.00662.00164000109611000
2013-06-17644.00673.00643.00661.0014300093148000
2013-06-14680.00680.00641.00642.0014900097374000
2013-06-13688.00698.00646.00647.00230000153717000
2013-06-12625.00684.00622.00678.00295000192316000
2013-06-11650.00707.00636.00649.00525000349883000
2013-06-10645.00678.00616.00676.00519000334328000
2013-06-07585.00637.00565.00580.00832000487162000
2013-06-06780.00795.00652.00665.00866000616508000
2013-06-051025.001025.00777.00802.0026730002473328000
2013-06-04875.00875.00875.00875.00142000124250000
2013-06-03720.00760.00718.00725.00191000141213000
2013-05-31740.00749.00711.00725.0012700092872000
2013-05-30730.00760.00708.00725.00297000217951000
2013-05-29718.00783.00708.00745.00586000435467000
2013-05-28703.00718.00685.00693.00279000193581000
2013-05-27712.00750.00681.00718.00305000216290000
2013-05-24710.00735.00680.00710.00394000277758000
2013-05-23756.00788.00700.00701.00390000286384000
2013-05-22797.00797.00747.00747.00317000242634000
2013-05-21816.00840.00786.00806.00259000209343000
2013-05-20849.00860.00810.00830.00428000358163000
2013-05-17787.00830.00750.00819.00259000208895000
2013-05-16776.00827.00678.00783.00838000629023000
2013-05-15910.00920.00780.00821.00754000632514000
2013-05-14850.00913.00842.00899.00625000555571000
2013-05-13967.00967.00904.00909.00528000485340000
2013-05-10976.00997.00923.00967.00491000468073000
2013-05-091090.001100.00960.00974.00972000996785000
2013-05-081050.001166.00961.001043.0025420002730658000
2013-05-071020.001060.00992.001060.0016980001746036000
2013-05-02911.00956.00905.00943.00406000376080000
2013-05-01959.00995.00903.00925.0013840001325574000
2013-04-30882.00979.00882.00964.00866000816254000
2013-04-26950.00961.00883.00897.00770000703171000
2013-04-251040.001043.00920.00945.0018380001806862000
2013-04-24918.001044.00872.00987.0039560003801826000
2013-04-23949.00952.00904.00907.0046560004371304000
2013-04-22800.00833.00785.00802.00863000693178000
2013-04-19735.00775.00716.00775.00338000251675000
2013-04-18776.00782.00727.00732.00286000215451000
2013-04-17730.00784.00727.00761.00690000524897000
2013-04-16717.00723.00702.00715.00182000129844000
2013-04-15707.00727.00705.00719.00167000119304000
2013-04-12695.00733.00694.00723.00237000169075000
2013-04-11725.00725.00690.00693.00201000141103000
2013-04-10705.00735.00697.00710.00319000228035000
2013-04-09680.00707.00671.00706.00268000185734000
2013-04-08685.00699.00682.00684.00180000123971000
2013-04-05726.00726.00673.00700.00291000202229000
2013-04-04745.00767.00707.00711.00630000465218000
2013-04-03677.00749.00670.00732.00881000641389000
2013-04-02593.00687.00560.00649.00697000443137000
2013-04-01685.00705.00617.00626.00468000310923000
2013-03-29725.00737.00708.00722.00195000140721000
2013-03-28770.00770.00716.00732.00345000254962000
2013-03-27749.00787.00736.00757.00864000656306000
2013-03-26734.00734.00710.00727.00211000153005000
2013-03-25747.00755.00690.00734.00395000284091000
2013-03-22760.00770.00711.00721.00536000395900000
2013-03-21720.00800.00703.00774.00610000462419000
2013-03-19770.00772.00694.00724.00545000396027000
2013-03-18796.00801.00741.00755.00411000314301000
2013-03-15820.00832.00756.00779.00703000551272000
2013-03-14909.00909.00801.00810.0033130002893780000
2013-03-13759.00759.00759.00759.008600065274000
2013-03-12630.00701.00620.00659.001088000721478000
2013-03-11790.00790.00640.00646.001345000927195000
2013-03-08763.00880.00720.00721.0017250001363875000
2013-03-07929.00929.00779.00838.0050380004425277000
2013-03-06775.00779.00751.00779.00982000759042000
2013-03-05619.00679.00610.00679.0031640002088100000
2013-03-04555.00579.00528.00579.001480000815468000
2013-03-01501.00506.00488.00499.00853000425514000
2013-02-28477.00486.00456.00465.00453000212019000
2013-02-27475.00513.00467.00477.001385000677608000
2013-02-26430.00457.00417.00446.00829000362917000
2013-02-25400.00461.00393.00461.00939000405953000
2013-02-22374.00387.00364.00381.00276000104645000
2013-02-21352.00367.00350.00367.0011500041492000
2013-02-20349.00354.00346.00352.004800016832000
2013-02-19338.00351.00333.00343.005000017201000
2013-02-18339.00345.00332.00338.0011600039417000
2013-02-15371.00380.00331.00345.00365000127918000
2013-02-14387.00404.00375.00376.00433000168308000
2013-02-13350.00378.00348.00377.0020900076962000
2013-02-12371.00376.00351.00355.0017100062191000
2013-02-08378.00382.00368.00371.0013200049325000
2013-02-07373.00387.00370.00376.0018900071184000
2013-02-06379.00387.00370.00378.0026000098650000
2013-02-05374.00405.00363.00378.00420000160075000
2013-02-04406.00406.00380.00382.00267000104027000
2013-02-01386.00414.00383.00398.00567000224030000
2013-01-31405.00414.00390.00398.00344000137592000
2013-01-30405.00436.00380.00398.001022000418179000
2013-01-29531.00549.00400.00427.0021180001068694000
2013-01-28400.00472.00400.00472.001646000731229000
2013-01-25409.00416.00372.00392.001056000420303000
2013-01-24355.00420.00342.00395.002054000801605000
2013-01-23370.00394.00328.00357.0027450001036276000
2013-01-22315.00317.00311.00314.004200013176000
2013-01-21315.00322.00311.00313.007800024713000
2013-01-18326.00330.00316.00318.005000016111000
2013-01-17326.00327.00310.00326.0012600040256000
2013-01-16348.00348.00316.00321.0025700084668000
2013-01-15328.00363.00325.00350.00502000174306000
2013-01-11339.00339.00308.00325.0024200078799000
2013-01-10308.00347.00303.00335.00515000169408000
2013-01-09292.00308.00292.00300.0016300049086000
2013-01-08284.00310.00284.00293.0024200071733000
2013-01-07276.00286.00276.00281.008500023958000
2013-01-04276.00280.00272.00278.005000013821000
2012-12-28269.00273.00267.00270.00350009411000
2012-12-27273.00274.00270.00270.00220005973000
2012-12-26278.00281.00273.00273.004800013293000
2012-12-25273.00282.00266.00277.0014800040698000
2012-12-21272.00275.00266.00266.00340009140000
2012-12-20265.00274.00265.00271.006700018118000
2012-12-19265.00265.00262.00264.003800010022000
2012-12-18268.00268.00264.00265.00200005312000
2012-12-17273.00273.00266.00268.00200005383000
2012-12-14269.00272.00268.00269.00310008349000
2012-12-13265.00271.00265.00269.00340009105000
2012-12-12265.00266.00263.00264.00210005556000
2012-12-11270.00270.00264.00266.00290007716000
2012-12-10276.00276.00268.00269.00320008673000
2012-12-07280.00280.00274.00278.005200014388000
2012-12-06284.00284.00279.00283.005900016636000
2012-12-05274.00284.00272.00284.004800013250000
2012-12-04265.00274.00261.00274.007800020939000
2012-12-03267.00267.00262.00263.00240006350000
2012-11-30272.00272.00265.00266.00320008597000
2012-11-29273.00273.00270.00272.00180004882000
2012-11-28271.00272.00268.00270.00190005130000
2012-11-27272.00273.00267.00271.004900013235000
2012-11-26272.00278.00266.00268.008100022062000
2012-11-22270.00273.00268.00272.00270007329000
2012-11-21269.00273.00268.00268.00260007029000
2012-11-20283.00283.00268.00271.005000013776000
2012-11-19258.00275.00256.00273.007100019092000
2012-11-16257.00260.00255.00258.00210005398000
2012-11-15251.00257.00251.00253.00160004059000
2012-11-14251.00253.00251.00251.00330008304000
2012-11-13263.00266.00255.00255.00360009436000
2012-11-12263.00268.00256.00262.004200010967000
2012-11-09261.00261.00252.00260.005400013881000
2012-11-08265.00267.00263.00264.004300011351000
2012-11-07273.00275.00272.00272.004500012305000
2012-11-06269.00282.00266.00275.009400025643000
2012-11-05273.00282.00270.00275.0019300053197000
2012-11-02259.00269.00257.00269.009800025813000
2012-11-01262.00263.00252.00255.008600022122000
2012-10-31251.00268.00251.00262.0022800059630000
2012-10-30261.00264.00251.00251.0012400031723000
2012-10-29266.00268.00256.00258.0011900031158000
2012-10-26278.00280.00266.00269.0011400030978000
2012-10-25276.00280.00270.00273.0012000033041000
2012-10-24269.00273.00266.00272.0010100027208000
2012-10-23276.00289.00275.00275.0029900083528000
2012-10-22278.00282.00269.00274.0024000066021000
2012-10-19288.00291.00274.00274.0028900081511000
2012-10-18297.00304.00275.00291.00579000167221000
2012-10-17338.00349.00281.00293.001157000361461000
2012-10-16328.00379.00315.00361.0032470001134701000
2012-10-15248.00315.00242.00313.001374000399647000
2012-10-12263.00270.00234.00236.0016400041426000
2012-10-11230.00265.00225.00255.0036000087415000
2012-10-10272.00276.00230.00232.0035600088731000
2012-10-09244.00300.00244.00269.00770000211784000
2012-10-05217.00220.00216.00220.00250005425000
2012-10-04219.00223.00219.00220.00100002205000
2012-10-03222.00222.00216.00220.00110002411000
2012-10-02222.00222.00222.00222.001000222000
2012-10-01224.00224.00222.00222.0060001340000
2012-09-28223.00226.00223.00225.00120002690000
2012-09-27222.00228.00222.00223.00120002683000
2012-09-26231.00231.00230.00230.0090002074000
2012-09-25232.00232.00231.00231.003000695000
2012-09-24233.00233.00230.00230.00180004157000
2012-09-21232.00233.00232.00233.004000929000
2012-09-20233.00234.00232.00232.0080001862000
2012-09-19232.00232.00232.00232.002000464000
2012-09-18232.00233.00232.00232.004000930000
2012-09-14234.00235.00230.00235.00170003942000
2012-09-13232.00235.00232.00235.0070001629000
2012-09-12236.00236.00235.00235.002000471000
2012-09-11232.00236.00232.00236.00170003976000
2012-09-10233.00233.00233.00233.002000466000
2012-09-07232.00233.00232.00232.0050001161000
2012-09-06231.00232.00231.00232.0050001156000
2012-09-05231.00232.00228.00232.00240005544000
2012-09-04236.00236.00230.00236.00180004185000
2012-09-03233.00233.00232.00232.0080001863000
2012-08-31233.00239.00233.00239.00160003755000
2012-08-30240.00240.00235.00235.0080001890000
2012-08-29240.00240.00236.00237.00140003320000
2012-08-28239.00242.00237.00237.00270006453000
2012-08-27242.00243.00238.00243.00240005749000
2012-08-24238.00240.00235.00240.00120002862000
2012-08-23238.00238.00238.00238.00100002380000
2012-08-22239.00240.00238.00238.00330007897000
2012-08-21242.00242.00239.00239.0080001926000
2012-08-20241.00241.00240.00240.004000962000
2012-08-17242.00242.00242.00242.001000242000
2012-08-16240.00240.00237.00239.00150003584000
2012-08-15240.00240.00240.00240.004000960000
2012-08-14240.00240.00240.00240.002000480000
2012-08-13242.00242.00238.00238.00100002404000
2012-08-10243.00245.00242.00245.00220005341000
2012-08-09243.00244.00243.00243.00270006562000
2012-08-08245.00249.00241.00249.00170004149000
2012-08-07245.00249.00245.00249.0080001970000
2012-08-06247.00247.00244.00246.00250006144000
2012-08-03254.00254.00249.00249.00190004776000
2012-08-02252.00255.00251.00254.00130003288000
2012-08-01254.00255.00249.00255.0050001257000
2012-07-31254.00254.00254.00254.001000254000
2012-07-30251.00254.00251.00254.00100002527000
2012-07-27248.00251.00248.00251.003000747000
2012-07-26252.00254.00252.00254.002000506000
2012-07-25247.00250.00247.00250.00140003477000
2012-07-24245.00245.00244.00244.00130003179000
2012-07-23247.00247.00243.00243.00120002939000
2012-07-20248.00249.00244.00247.00150003683000
2012-07-19244.00248.00244.00248.0090002204000
2012-07-18246.00248.00244.00245.0060001474000
2012-07-17243.00248.00243.00246.00150003676000
2012-07-13246.00248.00246.00248.00100002463000
2012-07-12251.00252.00248.00248.00190004739000
2012-07-11267.00269.00246.00253.006700017124000
2012-07-10279.00279.00265.00275.008500023388000
2012-07-09262.00284.00262.00275.0024700067852000

   ※ 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