[4557 JQ] 医学生物 日足 時系列データ (2009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 
2009-12-30325.00325.00307.00311.00310009717000
2009-12-29313.00325.00311.00325.003700011664000
2009-12-28302.00308.00301.00308.00160004874000
2009-12-25307.00307.00301.00302.00180005454000
2009-12-24302.00304.00297.00303.003900011681000
2009-12-22303.00305.00295.00302.004100012334000
2009-12-21302.00307.00302.00303.00120003642000
2009-12-18301.00307.00297.00307.00260007808000
2009-12-17307.00312.00305.00305.00100003090000
2009-12-16305.00305.00302.00303.00140004262000
2009-12-15303.00310.00300.00310.0050001522000
2009-12-14311.00311.00300.00311.0090002772000
2009-12-11295.00305.00295.00301.00190005705000
2009-12-10313.00315.00290.00303.00280008501000
2009-12-09306.00308.00306.00308.003000922000
2009-12-08321.00321.00308.00315.00220006941000
2009-12-07338.00338.00320.00320.003900012727000
2009-12-04315.00340.00315.00325.006800022451000
2009-12-03310.00317.00310.00315.00170005300000
2009-12-02288.00312.00288.00301.003900011663000
2009-12-01288.00293.00285.00291.003800011003000
2009-11-30292.00294.00285.00293.003900011321000
2009-11-27299.00300.00291.00296.00320009434000
2009-11-26306.00320.00306.00307.00120003764000
2009-11-25310.00310.00298.00310.00220006723000
2009-11-24315.00320.00300.00308.00210006525000
2009-11-20290.00314.00287.00314.00290008719000
2009-11-19315.00315.00299.00310.003600011039000
2009-11-18320.00340.00315.00318.004700015176000
2009-11-17312.00325.00309.00319.004000012731000
2009-11-16323.00325.00305.00313.009400029892000
2009-11-13380.00380.00341.00343.007500027369000
2009-11-12400.00401.00391.00391.003500013866000
2009-11-11418.00418.00408.00408.003200013133000
2009-11-10406.00413.00406.00408.00170006953000
2009-11-09405.00405.00402.00403.00200008070000
2009-11-06431.00435.00405.00405.004800020229000
2009-11-05403.00420.00403.00416.002700011093000
2009-11-04406.00411.00391.00411.004700018913000
2009-11-02399.00411.00399.00401.00230009267000
2009-10-30417.00419.00411.00415.00210008710000
2009-10-29424.00424.00401.00412.004500018483000
2009-10-28443.00443.00423.00423.00190008215000
2009-10-27436.00458.00430.00443.005600024918000
2009-10-26435.00440.00430.00440.004100017881000
2009-10-23425.00436.00420.00430.006100026133000
2009-10-22416.00416.00409.00415.00110004529000
2009-10-21414.00420.00409.00416.00240009923000
2009-10-20428.00430.00418.00418.004000016970000
2009-10-19423.00425.00410.00425.003500014565000
2009-10-16424.00424.00400.00424.009000036608000
2009-10-15428.00430.00421.00421.00200008467000
2009-10-14435.00435.00422.00423.00200008576000
2009-10-13442.00443.00419.00438.005500023623000
2009-10-09451.00456.00441.00442.006300028232000
2009-10-08432.00457.00428.00441.0013500059944000
2009-10-07390.00425.00385.00422.007300029849000
2009-10-06409.00409.00388.00390.006100024172000
2009-10-05398.00409.00388.00399.009700038699000
2009-10-02410.00412.00398.00398.0012500050579000
2009-10-01435.00445.00425.00425.007100030676000
2009-09-30430.00469.00420.00450.0016000070738000
2009-09-29440.00461.00436.00445.007700034423000
2009-09-28451.00460.00417.00431.0014000060994000
2009-09-25479.00483.00446.00460.0011100051571000
2009-09-24503.00513.00483.00486.0010300050955000
2009-09-18525.00525.00452.00488.00326000159056000
2009-09-17570.00581.00502.00521.00320000170995000
2009-09-16588.00625.00561.00568.00334000195945000
2009-09-15619.00630.00560.00590.00497000298846000
2009-09-14525.00603.00516.00599.00435000242593000
2009-09-11523.00528.00511.00515.009700050387000
2009-09-10515.00521.00510.00520.007600039198000
2009-09-09507.00530.00504.00519.0016400084580000
2009-09-08504.00508.00481.00500.009900049086000
2009-09-07495.00510.00487.00502.0017200085862000
2009-09-04476.00482.00461.00466.0010300048165000
2009-09-03505.00507.00482.00482.009400046307000
2009-09-02535.00541.00495.00503.00324000169053000
2009-09-01472.00534.00455.00515.00375000189845000
2009-08-31475.00510.00468.00476.0010100049104000
2009-08-28490.00505.00470.00480.0019200093217000
2009-08-27530.00580.00490.00510.00595000316776000
2009-08-26460.00525.00456.00520.00790000394931000
2009-08-25460.00480.00422.00445.00511000233107000
2009-08-24354.00425.00348.00425.0021000082815000
2009-08-21349.00349.00343.00345.00220007621000
2009-08-20352.00352.00340.00340.003400011798000
2009-08-19339.00345.00332.00345.00220007506000
2009-08-18325.00334.00325.00334.0070002285000
2009-08-17348.00351.00325.00330.003500011621000
2009-08-14360.00365.00346.00355.004200015095000
2009-08-13343.00359.00327.00359.007100024571000
2009-08-12326.00340.00326.00340.00100003317000
2009-08-11326.00329.00320.00326.0080002595000
2009-08-10322.00326.00312.00326.00260008244000
2009-08-07318.00318.00317.00317.0090002856000
2009-08-06325.00326.00316.00325.00160005158000
2009-08-05336.00339.00325.00325.00210006951000
2009-08-04338.00344.00338.00344.00110003728000
2009-08-03330.00338.00328.00328.0070002333000
2009-07-31324.00330.00323.00325.00120003896000
2009-07-30326.00328.00323.00324.0060001952000
2009-07-29331.00331.00325.00330.00110003625000
2009-07-28322.00334.00321.00326.0080002610000
2009-07-27319.00325.00319.00319.00120003864000
2009-07-24313.00320.00313.00314.00120003785000
2009-07-23313.00314.00298.00308.00240007364000
2009-07-22324.00325.00315.00316.0090002879000
2009-07-21321.00321.00319.00319.0040001280000
2009-07-17320.00320.00313.00313.0060001902000
2009-07-16312.00322.00312.00316.0080002551000
2009-07-15302.00309.00301.00309.00110003344000
2009-07-14300.00309.00300.00302.00160004865000
2009-07-13323.00323.00298.00300.005300016243000
2009-07-10333.00333.00322.00329.00170005571000
2009-07-09342.00342.00330.00330.004800016176000
2009-07-08348.00350.00341.00350.003900013454000
2009-07-07369.00369.00351.00353.005600020051000
2009-07-06372.00372.00354.00354.004200015206000
2009-07-03361.00371.00358.00358.005200018928000
2009-07-02352.00376.00352.00370.006600024105000
2009-07-01349.00350.00343.00349.003200011144000
2009-06-30348.00355.00348.00351.00190006666000
2009-06-29360.00369.00342.00350.005200018608000
2009-06-26333.00357.00333.00343.005700019513000
2009-06-25340.00343.00324.00332.004900016284000
2009-06-24334.00335.00323.00330.003900012781000
2009-06-23336.00341.00331.00333.005400018134000
2009-06-22357.00360.00340.00346.006900024070000
2009-06-19365.00372.00353.00353.005700020747000
2009-06-18354.00365.00327.00360.008500029394000
2009-06-17358.00370.00345.00349.008300029361000
2009-06-16378.00398.00350.00350.0022200082784000
2009-06-15340.00388.00340.00382.0024100088792000
2009-06-12300.00333.00300.00325.007800024824000
2009-06-11300.00302.00291.00296.00290008649000
2009-06-10314.00314.00301.00303.004300013173000
2009-06-09330.00330.00300.00315.007700024229000
2009-06-08295.00332.00295.00320.0015400048688000
2009-06-05256.00311.00255.00294.0015100043687000
2009-06-04270.00274.00256.00259.006700017626000
2009-06-03282.00285.00268.00274.006600018367000
2009-06-02285.00288.00282.00282.00300008552000
2009-06-01283.00287.00279.00280.004600012989000
2009-05-29292.00297.00280.00281.005600016068000
2009-05-28274.00299.00274.00290.008300023687000
2009-05-27290.00300.00275.00279.0016500047301000
2009-05-26320.00323.00295.00300.0023100070988000
2009-05-25325.00400.00294.00344.00722000243519000
2009-05-22320.00320.00320.00320.008100025920000
2009-05-21190.00240.00190.00240.0025400055410000
2009-05-20187.00190.00184.00190.00370006946000
2009-05-19188.00188.00184.00186.00150002800000
2009-05-18185.00187.00180.00183.00470008598000
2009-05-15185.00185.00180.00180.00190003435000
2009-05-14187.00190.00185.00185.0060001118000
2009-05-13195.00195.00188.00191.00110002111000
2009-05-12190.00192.00180.00192.006100011293000
2009-05-11186.00187.00185.00185.00140002598000
2009-05-08181.00185.00181.00182.00210003828000
2009-05-07183.00183.00171.00182.006800012161000
2009-05-01189.00189.00185.00187.00160003000000
2009-04-30192.00192.00184.00186.00310005773000
2009-04-28185.00195.00185.00188.00450008551000
2009-04-27181.00189.00181.00185.00370006877000
2009-04-24179.00179.00178.00179.00180003221000
2009-04-23179.00180.00179.00180.005000897000
2009-04-22180.00181.00179.00180.0060001080000
2009-04-21182.00182.00179.00179.00250004501000
2009-04-20182.00182.00180.00182.00280005060000
2009-04-17180.00183.00180.00180.00120002174000
2009-04-16179.00180.00178.00180.00160002855000
2009-04-15180.00180.00178.00178.00110001961000
2009-04-14182.00182.00180.00180.005000902000
2009-04-13180.00180.00180.00180.0060001080000
2009-04-10180.00180.00179.00179.005000899000
2009-04-09178.00180.00177.00178.00160002848000
2009-04-08180.00180.00178.00178.0060001075000
2009-04-07180.00180.00179.00180.003000539000
2009-04-06180.00181.00178.00178.0080001439000
2009-04-03177.00177.00175.00175.0080001407000
2009-04-02177.00178.00173.00175.00180003160000
2009-04-01177.00177.00175.00175.00140002462000
2009-03-31179.00180.00179.00180.003000539000
2009-03-30178.00179.00177.00179.00110001964000
2009-03-27180.00181.00177.00177.00210003765000
2009-03-26180.00180.00179.00180.00110001977000
2009-03-25185.00185.00180.00183.00200003681000
2009-03-24173.00173.00170.00172.00190003261000
2009-03-23174.00174.00172.00172.005000866000
2009-03-19174.00175.00174.00175.003000524000
2009-03-18174.00174.00172.00172.003000518000
2009-03-17170.00171.00170.00170.00120002043000
2009-03-16170.00170.00170.00170.0090001530000
2009-03-13168.00168.00168.00168.00110001848000
2009-03-12168.00168.00168.00168.002000336000
2009-03-11168.00169.00167.00168.00100001680000
2009-03-10168.00168.00166.00166.0060001005000
2009-03-09173.00173.00166.00167.0060001009000
2009-03-06170.00170.00169.00169.003000509000
2009-03-05174.00174.00172.00172.004000694000
2009-03-04170.00170.00165.00165.005000839000
2009-03-03173.00174.00170.00170.0070001197000
2009-03-02175.00175.00175.00175.001000175000
2009-02-27175.00175.00175.00175.002000350000
2009-02-26179.00179.00179.00179.001000179000
2009-02-25169.00174.00169.00174.0060001021000
2009-02-24170.00170.00168.00169.0080001353000
2009-02-23171.00177.00171.00172.00140002424000
2009-02-20182.00182.00178.00178.00190003418000
2009-02-19181.00182.00179.00179.00100001806000
2009-02-18183.00184.00180.00180.0060001097000
2009-02-17186.00186.00180.00180.00280005111000
2009-02-16188.00189.00186.00188.005000938000
2009-02-13190.00194.00188.00194.00120002296000
2009-02-12189.00189.00187.00187.003000564000
2009-02-10190.00191.00190.00190.004000761000
2009-02-09190.00190.00188.00188.00100001889000
2009-02-06195.00195.00186.00189.00210003974000
2009-02-05194.00198.00193.00193.0090001755000
2009-02-04189.00193.00187.00193.00450008550000
2009-02-03205.00205.00186.00186.00300005879000
2009-02-02190.00216.00186.00205.00370007244000
2009-01-30188.00192.00185.00186.00190003562000
2009-01-29187.00187.00185.00185.003000558000
2009-01-28189.00189.00186.00188.003000563000
2009-01-27186.00189.00184.00189.0080001484000
2009-01-26185.00185.00185.00185.0080001480000
2009-01-23191.00191.00185.00185.0060001123000
2009-01-22191.00191.00178.00190.00130002418000
2009-01-21190.00190.00190.00190.003000570000
2009-01-20192.00192.00190.00190.004000765000
2009-01-19187.00187.00187.00187.001000187000
2009-01-16185.00188.00183.00187.0060001114000
2009-01-15189.00192.00172.00190.00240004453000
2009-01-14195.00195.00194.00194.0060001169000
2009-01-13195.00199.00195.00195.00100001969000
2009-01-09199.00199.00196.00196.003000591000
2009-01-08199.00199.00199.00199.001000199000
2009-01-07199.00199.00198.00198.0090001784000
2009-01-06200.00200.00199.00199.00160003197000
2009-01-05201.00201.00200.00200.004000801000

   ※ 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