[4557 JQ] 医学生物 日足 時系列データ (2008年)

[4557 JQ] 医学生物 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30197.00200.00197.00200.002000397000
2008-12-29193.00201.00192.00201.0060001174000
2008-12-26193.00193.00192.00192.004000771000
2008-12-25201.00201.00192.00192.00140002772000
2008-12-24211.00211.00200.00200.00100002022000
2008-12-22210.00215.00206.00212.00260005468000
2008-12-19206.00206.00199.00206.00180003673000
2008-12-18194.00206.00194.00206.00420008341000
2008-12-17210.00210.00193.00193.00310006228000
2008-12-16187.00196.00187.00195.00400007656000
2008-12-15187.00195.00185.00187.00200003749000
2008-12-12187.00187.00187.00187.004000748000
2008-12-11193.00200.00191.00197.00160003143000
2008-12-10203.00203.00201.00201.00130002631000
2008-12-09193.00198.00193.00198.0070001358000
2008-12-08195.00195.00190.00193.00100001913000
2008-12-05200.00200.00196.00196.00140002778000
2008-12-04201.00203.00201.00203.004000806000
2008-12-03208.00209.00208.00209.00270005620000
2008-12-02209.00209.00205.00208.00120002503000
2008-12-01190.00190.00190.00190.001000190000
2008-11-28193.00193.00190.00190.00120002296000
2008-11-27192.00192.00190.00190.005000955000
2008-11-26187.00187.00187.00187.002000374000
2008-11-25190.00190.00187.00187.00270005087000
2008-11-21185.00187.00185.00187.0080001494000
2008-11-20199.00199.00190.00190.0070001354000
2008-11-19199.00200.00195.00195.00120002371000
2008-11-18195.00199.00195.00196.0090001764000
2008-11-17195.00197.00187.00197.0060001160000
2008-11-14196.00200.00196.00200.00110002191000
2008-11-13187.00192.00182.00186.004000747000
2008-11-12194.00197.00192.00192.004000780000
2008-11-11194.00198.00190.00197.00170003278000
2008-11-10204.00204.00190.00204.00150002988000
2008-11-07199.00202.00195.00202.004000796000
2008-11-06194.00200.00194.00200.002000394000
2008-11-05205.00205.00196.00196.00140002810000
2008-11-04211.00211.00202.00204.0080001653000
2008-10-31187.00196.00186.00196.0080001536000
2008-10-30195.00195.00185.00195.00110002081000
2008-10-29195.00199.00195.00199.004000787000
2008-10-28192.00192.00180.00181.0060001099000
2008-10-27204.00205.00182.00182.0070001373000
2008-10-24200.00205.00200.00205.002000405000
2008-10-23194.00195.00190.00195.003000579000
2008-10-22208.00208.00208.00208.001000208000
2008-10-21211.00211.00208.00208.00110002312000
2008-10-20208.00220.00208.00215.00240005140000
2008-10-17199.00203.00199.00203.00130002623000
2008-10-16190.00190.00190.00190.003000570000
2008-10-15195.00197.00194.00197.00160003123000
2008-10-14200.00206.00191.00193.00170003353000
2008-10-10171.00184.00170.00180.00120002103000
2008-10-09166.00185.00166.00185.00300005270000
2008-10-08177.00184.00164.00180.00170002991000
2008-10-07171.00190.00171.00174.00250004416000
2008-10-06207.00207.00187.00200.00160003129000
2008-10-03205.00207.00205.00207.0050001029000
2008-10-02210.00210.00205.00205.00170003505000
2008-10-01220.00220.00212.00212.00120002590000
2008-09-30200.00232.00200.00220.00260005572000
2008-09-29250.00250.00235.00235.004000970000
2008-09-26234.00241.00230.00230.00130003087000
2008-09-25220.00231.00220.00230.0090002061000
2008-09-24217.00220.00215.00220.00100002170000
2008-09-22213.00215.00211.00215.00110002340000
2008-09-19210.00218.00205.00206.00150003152000
2008-09-18210.00210.00200.00206.0070001439000
2008-09-17215.00216.00209.00214.0090001909000
2008-09-16223.00223.00208.00209.00120002610000
2008-09-12237.00237.00225.00228.00110002552000
2008-09-11240.00240.00237.00237.0080001910000
2008-09-10242.00242.00240.00240.004000966000
2008-09-09242.00242.00242.00242.004000968000
2008-09-08250.00250.00239.00241.0070001708000
2008-09-05250.00250.00250.00250.001000250000
2008-09-04252.00252.00251.00251.0050001257000
2008-09-03263.00263.00254.00255.0080002080000
2008-09-02260.00262.00260.00262.0080002085000
2008-09-0100
2008-08-29257.00259.00251.00259.00160004109000
2008-08-2800
2008-08-27258.00258.00258.00258.003000774000
2008-08-26260.00260.00259.00259.002000519000
2008-08-25262.00262.00261.00261.0050001307000
2008-08-22262.00262.00262.00262.002000524000
2008-08-21261.00262.00261.00262.0060001571000
2008-08-20265.00265.00260.00261.00120003137000
2008-08-19268.00268.00261.00261.003000790000
2008-08-18261.00266.00261.00266.0050001310000
2008-08-15266.00266.00261.00261.0090002369000
2008-08-14266.00266.00266.00266.003000798000
2008-08-1300
2008-08-12270.00270.00270.00270.0050001350000
2008-08-11277.00277.00273.00273.0050001372000
2008-08-08277.00277.00277.00277.003000831000
2008-08-07285.00285.00279.00279.0040001129000
2008-08-06286.00286.00281.00281.003000853000
2008-08-05282.00283.00282.00283.003000848000
2008-08-0400
2008-08-01278.00283.00276.00283.0090002501000
2008-07-31288.00288.00277.00277.0090002519000
2008-07-30284.00284.00280.00280.0050001411000
2008-07-29277.00285.00277.00285.0060001689000
2008-07-28283.00283.00280.00280.003000846000
2008-07-25288.00288.00275.00288.00100002820000
2008-07-24273.00298.00273.00280.00300008719000
2008-07-23270.00273.00270.00273.0050001361000
2008-07-22270.00270.00267.00267.0080002146000
2008-07-18271.00274.00267.00274.00110002975000
2008-07-17280.00280.00270.00271.00210005804000
2008-07-16268.00288.00268.00288.0090002517000
2008-07-15274.00280.00270.00280.00140003833000
2008-07-14280.00280.00263.00269.00160004292000
2008-07-11285.00285.00280.00280.0080002255000
2008-07-10285.00289.00285.00285.00100002854000
2008-07-09280.00282.00280.00280.00100002805000
2008-07-0800
2008-07-07275.00282.00275.00282.0070001932000
2008-07-04282.00282.00279.00279.0050001400000
2008-07-03282.00282.00282.00282.001000282000
2008-07-02295.00295.00281.00295.0080002310000
2008-07-01290.00290.00290.00290.003000870000
2008-06-30290.00290.00282.00289.0090002599000
2008-06-27281.00281.00281.00281.003000843000
2008-06-26289.00289.00285.00285.0090002582000
2008-06-25289.00289.00289.00289.0060001734000
2008-06-24288.00288.00285.00288.0070002007000
2008-06-23295.00295.00283.00283.0080002342000
2008-06-20287.00290.00286.00290.00120003472000
2008-06-19286.00286.00281.00281.0040001139000
2008-06-18288.00288.00288.00288.0060001728000
2008-06-17288.00288.00288.00288.002000576000
2008-06-16285.00294.00285.00294.002000579000
2008-06-13287.00290.00287.00290.00120003457000
2008-06-12297.00297.00286.00296.00100002899000
2008-06-11298.00298.00298.00298.0060001788000
2008-06-10293.00293.00289.00289.00120003491000
2008-06-09292.00292.00289.00290.0040001161000
2008-06-06291.00300.00290.00299.00200005853000
2008-06-05299.00300.00299.00300.002000599000
2008-06-04300.00300.00291.00291.0090002664000
2008-06-03295.00300.00295.00300.0080002393000
2008-06-02295.00300.00295.00300.0060001775000
2008-05-30298.00299.00297.00299.0080002386000
2008-05-29297.00297.00297.00297.001000297000
2008-05-28299.00300.00297.00297.0060001794000
2008-05-27299.00299.00299.00299.001000299000
2008-05-26300.00305.00295.00295.00280008425000
2008-05-23295.00296.00295.00296.0060001772000
2008-05-22275.00283.00275.00283.0080002237000
2008-05-21292.00292.00283.00283.00140003992000
2008-05-20299.00300.00294.00294.00140004185000
2008-05-19295.00295.00295.00295.001000295000
2008-05-16291.00296.00286.00296.0090002601000
2008-05-15287.00295.00285.00295.0060001738000
2008-05-14286.00290.00281.00290.00160004553000
2008-05-13288.00288.00288.00288.001000288000
2008-05-12296.00297.00282.00294.00200005784000
2008-05-09297.00305.00297.00305.0050001512000
2008-05-08296.00298.00296.00296.003000890000
2008-05-07298.00298.00298.00298.002000596000
2008-05-02291.00295.00290.00290.0050001462000
2008-05-01297.00297.00286.00286.00120003496000
2008-04-30297.00299.00295.00298.0080002381000
2008-04-28282.00290.00282.00290.0060001722000
2008-04-25290.00290.00282.00282.0050001434000
2008-04-24285.00287.00281.00281.0070001985000
2008-04-23290.00299.00290.00299.0070002055000
2008-04-22287.00299.00286.00299.00100002894000
2008-04-2100
2008-04-18292.00292.00281.00281.0070001996000
2008-04-17281.00289.00281.00289.00170004865000
2008-04-16280.00280.00273.00275.0060001658000
2008-04-15272.00275.00272.00275.002000547000
2008-04-14272.00275.00272.00275.002000547000
2008-04-11272.00275.00272.00275.0040001091000
2008-04-10270.00272.00270.00272.0040001085000
2008-04-09272.00272.00271.00271.00120003260000
2008-04-08274.00275.00274.00274.0080002193000
2008-04-07273.00274.00272.00272.0080002181000
2008-04-04272.00277.00272.00272.00210005746000
2008-04-03276.00276.00275.00275.0050001379000
2008-04-02273.00280.00270.00270.00170004614000
2008-04-01271.00272.00270.00270.00260007030000
2008-03-31286.00286.00278.00278.00100002815000
2008-03-28281.00288.00280.00287.00140003979000
2008-03-27297.00297.00290.00290.002000587000
2008-03-26297.00297.00297.00297.001000297000
2008-03-25315.00315.00297.00297.00140004237000
2008-03-24285.00295.00285.00290.0080002315000
2008-03-21289.00290.00279.00280.0060001715000
2008-03-19273.00290.00273.00289.0040001126000
2008-03-18270.00272.00269.00270.00340009188000
2008-03-17290.00292.00273.00273.006000016842000
2008-03-14305.00307.00300.00301.0070002125000
2008-03-13307.00307.00305.00307.00220006733000
2008-03-12310.00311.00307.00307.00130004015000
2008-03-11314.00315.00306.00306.00310009635000
2008-03-10311.00311.00306.00306.00150004625000
2008-03-07315.00316.00312.00316.0080002507000
2008-03-06316.00318.00315.00315.00210006628000
2008-03-05318.00318.00315.00315.0040001263000
2008-03-04318.00320.00316.00317.00200006351000
2008-03-03316.00317.00315.00315.00300009466000
2008-02-29320.00322.00318.00320.00140004490000
2008-02-28321.00324.00320.00320.00110003536000
2008-02-27328.00328.00322.00322.00120003898000
2008-02-26330.00331.00329.00330.00120003960000
2008-02-25335.00336.00312.00320.005500017784000
2008-02-22331.00335.00330.00335.003000996000
2008-02-21329.00331.00326.00331.00180005939000
2008-02-20330.00330.00328.00328.00160005271000
2008-02-19328.00341.00328.00330.00190006298000
2008-02-18325.00326.00325.00326.0040001303000
2008-02-15320.00330.00320.00330.0070002265000
2008-02-14317.00328.00317.00328.00130004157000
2008-02-13315.00320.00310.00315.00100003139000
2008-02-1200
2008-02-08324.00330.00321.00330.0070002269000
2008-02-0700
2008-02-06334.00340.00318.00340.00120003995000
2008-02-05347.00347.00347.00347.001000347000
2008-02-04338.00349.00338.00348.0040001383000
2008-02-01330.00339.00329.00339.00150004961000
2008-01-31329.00330.00322.00330.00100003276000
2008-01-30331.00331.00324.00330.00100003280000
2008-01-29331.00339.00331.00339.00140004660000
2008-01-28330.00330.00321.00330.00170005592000
2008-01-25311.00324.00311.00320.00210006662000
2008-01-24309.00313.00307.00307.00210006491000
2008-01-23301.00310.00301.00303.0090002742000
2008-01-22333.00334.00300.00300.00310009739000
2008-01-21330.00335.00325.00335.00140004605000
2008-01-18323.00330.00319.00330.003700011928000
2008-01-17335.00335.00322.00324.00300009764000
2008-01-16346.00347.00320.00320.003200010654000
2008-01-15365.00365.00350.00354.003800013701000
2008-01-11375.00375.00367.00368.00190007071000
2008-01-10370.00381.00370.00375.004600017208000
2008-01-09370.00370.00360.00370.00200007289000
2008-01-08365.00379.00364.00377.00110004057000
2008-01-07375.00376.00366.00370.00120004445000
2008-01-04389.00390.00365.00380.00140005265000

   ※ 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