[4557 JQスタンダード] 医学生物 日足 時系列データ (2010年)

[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 
2010-12-30295.00295.00291.00295.0090002646000
2010-12-29292.00295.00287.00295.00170004954000
2010-12-28298.00300.00287.00292.007200021117000
2010-12-27301.00302.00295.00298.005100015281000
2010-12-24299.00302.00299.00301.003700011109000
2010-12-22306.00308.00298.00298.005700017275000
2010-12-21299.00303.00299.00301.00280008416000
2010-12-20303.00303.00300.00300.00170005128000
2010-12-17303.00304.00303.00303.00180005457000
2010-12-16305.00307.00302.00303.003900011870000
2010-12-15307.00307.00304.00305.00320009792000
2010-12-14305.00307.00303.00305.00170005186000
2010-12-13301.00308.00301.00305.00240007318000
2010-12-10309.00309.00303.00303.003900011981000
2010-12-09305.00310.00305.00307.00290008904000
2010-12-08310.00320.00301.00305.005100015744000
2010-12-07309.00327.00304.00313.0023300072758000
2010-12-06300.00305.00296.00305.00240007221000
2010-12-03302.00303.00299.00301.00140004214000
2010-12-02297.00300.00297.00300.00160004794000
2010-12-01296.00296.00294.00295.00140004136000
2010-11-30292.00300.00292.00295.00300008912000
2010-11-29296.00296.00291.00296.00160004711000
2010-11-26293.00302.00293.00296.00260007741000
2010-11-25291.00293.00288.00292.00300008722000
2010-11-24289.00290.00286.00288.00210006062000
2010-11-22290.00291.00285.00291.00340009823000
2010-11-19289.00289.00283.00286.003700010598000
2010-11-18278.00285.00278.00285.00230006483000
2010-11-17279.00280.00277.00279.00280007813000
2010-11-16283.00287.00281.00281.003900011011000
2010-11-15283.00284.00281.00284.0080002262000
2010-11-12285.00285.00280.00282.00300008444000
2010-11-11277.00285.00277.00282.004400012325000
2010-11-10281.00282.00277.00282.00170004753000
2010-11-09283.00283.00278.00280.00190005344000
2010-11-08278.00283.00278.00283.00140003922000
2010-11-05276.00281.00274.00279.00180004992000
2010-11-04283.00283.00265.00276.00320008868000
2010-11-02285.00285.00281.00283.00120003398000
2010-11-01282.00285.00282.00285.00130003679000
2010-10-29286.00288.00281.00288.00330009355000
2010-10-28291.00291.00286.00286.00110003173000
2010-10-27286.00303.00286.00295.00260007686000
2010-10-26288.00290.00285.00286.00210006037000
2010-10-25295.00295.00283.00287.00320009243000
2010-10-22286.00296.00280.00295.003500010072000
2010-10-21290.00290.00283.00286.003800010911000
2010-10-20295.00295.00289.00290.00230006707000
2010-10-19298.00299.00295.00296.00180005345000
2010-10-18298.00309.00297.00302.00200006041000
2010-10-15308.00308.00293.00298.004100012280000
2010-10-14312.00312.00305.00307.004500013921000
2010-10-13321.00327.00311.00312.0010600033708000
2010-10-12290.00330.00289.00329.0016500051555000
2010-10-08287.00295.00285.00285.00250007176000
2010-10-07286.00290.00286.00287.00130003750000
2010-10-06296.00296.00282.00290.004000011433000
2010-10-05293.00295.00291.00291.00110003225000
2010-10-04303.00303.00292.00296.00180005371000
2010-10-01299.00299.00295.00295.0060001783000
2010-09-30292.00301.00292.00298.00270008028000
2010-09-29287.00293.00287.00292.0070002030000
2010-09-28295.00295.00288.00288.0070002038000
2010-09-27304.00310.00285.00292.00190005614000
2010-09-24298.00301.00290.00291.00210006242000
2010-09-22305.00305.00301.00301.00150004552000
2010-09-21307.00308.00301.00305.00140004273000
2010-09-17304.00308.00301.00307.00120003652000
2010-09-16301.00305.00298.00300.00170005129000
2010-09-15296.00299.00291.00293.0090002654000
2010-09-14300.00306.00288.00288.00130003874000
2010-09-13282.00299.00282.00299.00240006974000
2010-09-10292.00297.00285.00285.00160004639000
2010-09-09301.00303.00294.00295.003500010419000
2010-09-08288.00338.00288.00305.008600027001000
2010-09-07284.00289.00283.00283.005500015679000
2010-09-06275.00277.00275.00277.0080002204000
2010-09-03272.00272.00271.00271.002000543000
2010-09-02275.00277.00272.00272.0060001640000
2010-09-01276.00276.00270.00274.0040001091000
2010-08-31277.00277.00270.00276.0080002198000
2010-08-30276.00278.00276.00278.003000832000
2010-08-27270.00271.00267.00268.0080002154000
2010-08-26261.00269.00261.00265.00200005270000
2010-08-25260.00262.00260.00261.00100002606000
2010-08-24275.00275.00265.00265.00160004337000
2010-08-23283.00284.00276.00277.00120003346000
2010-08-20289.00289.00276.00284.00190005328000
2010-08-19285.00292.00284.00284.0090002590000
2010-08-18280.00282.00277.00282.00130003631000
2010-08-17289.00289.00276.00278.003800010706000
2010-08-16295.00295.00290.00290.0070002052000
2010-08-13298.00298.00282.00295.00260007502000
2010-08-12305.00311.00282.00298.005200015537000
2010-08-11314.00314.00312.00312.0090002816000
2010-08-10318.00318.00316.00316.00100003174000
2010-08-09319.00319.00318.00319.0040001275000
2010-08-06317.00319.00317.00319.0060001910000
2010-08-05318.00318.00317.00318.0090002856000
2010-08-04323.00323.00315.00315.00210006711000
2010-08-03324.00331.00319.00319.00180005838000
2010-08-02328.00328.00323.00323.0040001304000
2010-07-30330.00339.00326.00327.00190006290000
2010-07-29317.00317.00317.00317.001000317000
2010-07-28316.00319.00316.00317.0050001586000
2010-07-27315.00315.00312.00312.00120003761000
2010-07-26317.00318.00312.00312.00180005672000
2010-07-23313.00321.00313.00316.00160005059000
2010-07-22315.00315.00312.00312.0040001254000
2010-07-21320.00320.00312.00312.0060001888000
2010-07-20317.00317.00310.00312.0060001873000
2010-07-16322.00326.00317.00317.00110003545000
2010-07-15320.00329.00318.00323.0070002265000
2010-07-14320.00328.00320.00320.0070002255000
2010-07-13325.00332.00318.00318.00260008452000
2010-07-12328.00332.00328.00329.00120003949000
2010-07-09321.00327.00321.00321.00260008423000
2010-07-08316.00318.00314.00317.00150004732000
2010-07-07314.00314.00313.00313.0090002822000
2010-07-06320.00320.00313.00320.0080002543000
2010-07-05322.00322.00317.00322.0090002893000
2010-07-02316.00316.00310.00314.00130004075000
2010-07-01309.00310.00307.00308.00100003083000
2010-06-30311.00312.00305.00311.0070002167000
2010-06-29332.00332.00315.00315.00140004557000
2010-06-28334.00334.00325.00332.00120003960000
2010-06-25345.00345.00333.00333.0080002696000
2010-06-24340.00345.00340.00345.003900013310000
2010-06-23328.00340.00324.00340.00160005307000
2010-06-22327.00344.00322.00344.003900013003000
2010-06-21325.00325.00325.00325.0040001300000
2010-06-18323.00323.00320.00320.00160005142000
2010-06-17326.00326.00325.00325.0090002928000
2010-06-16327.00328.00323.00325.0050001627000
2010-06-15320.00320.00320.00320.00100003200000
2010-06-14319.00328.00317.00318.00180005765000
2010-06-11319.00319.00312.00318.0080002533000
2010-06-10315.00315.00311.00311.003000941000
2010-06-09312.00315.00308.00308.00150004681000
2010-06-08306.00314.00305.00312.00140004360000
2010-06-07315.00317.00311.00313.00240007520000
2010-06-04322.00327.00322.00327.0060001950000
2010-06-03320.00320.00314.00320.00280008893000
2010-06-02316.00322.00315.00318.00230007290000
2010-06-01329.00329.00324.00324.0050001634000
2010-05-31322.00333.00322.00333.0070002286000
2010-05-28318.00326.00318.00322.00210006793000
2010-05-27299.00311.00299.00311.00180005521000
2010-05-26303.00308.00297.00305.003800011497000
2010-05-25320.00320.00305.00306.004200013004000
2010-05-24314.00320.00314.00320.00100003147000
2010-05-21309.00316.00304.00314.005600017330000
2010-05-20340.00340.00321.00324.007600024803000
2010-05-19334.00340.00324.00334.006600021815000
2010-05-18355.00359.00333.00334.006900023641000
2010-05-17364.00368.00345.00349.005800020485000
2010-05-14380.00380.00372.00372.002800010565000
2010-05-13370.00376.00364.00372.004400016171000
2010-05-12371.00377.00370.00370.00150005582000
2010-05-11378.00380.00370.00371.003500013170000
2010-05-10380.00380.00372.00373.00190007168000
2010-05-07354.00375.00354.00373.006200022407000
2010-05-06382.00386.00377.00386.004000015232000
2010-04-30383.00393.00382.00384.004400017108000
2010-04-28376.00388.00374.00383.004600017553000
2010-04-27378.00384.00378.00383.003300012545000
2010-04-26390.00392.00379.00380.004600017712000
2010-04-23377.00395.00377.00389.004600017841000
2010-04-22377.00380.00374.00378.003500013194000
2010-04-21373.00384.00368.00375.007600028520000
2010-04-20371.00372.00365.00365.003300012173000
2010-04-19365.00374.00361.00363.003900014273000
2010-04-16374.00377.00370.00371.00220008241000
2010-04-15363.00372.00360.00372.00210007645000
2010-04-14368.00370.00359.00366.00260009461000
2010-04-13373.00373.00360.00360.005200018975000
2010-04-12375.00375.00371.00372.00170006335000
2010-04-09376.00380.00370.00371.003400012752000
2010-04-08372.00385.00370.00381.003400012879000
2010-04-07390.00390.00373.00373.003800014481000
2010-04-06393.00394.00385.00390.006900026854000
2010-04-05384.00393.00380.00391.004800018568000
2010-04-02379.00384.00372.00384.00250009474000
2010-04-01369.00375.00365.00375.00220008145000
2010-03-31391.00392.00373.00375.009500036235000
2010-03-30355.00392.00355.00392.0013100049615000
2010-03-29351.00356.00351.00356.00260009230000
2010-03-26355.00356.00350.00355.00230008105000
2010-03-25349.00355.00346.00355.003100010904000
2010-03-24342.00356.00342.00346.004500015597000
2010-03-23341.00346.00340.00343.00260008898000
2010-03-19341.00342.00340.00340.00270009200000
2010-03-18345.00350.00343.00343.00250008628000
2010-03-17340.00350.00340.00343.004600015835000
2010-03-16340.00342.00338.00338.007100024152000
2010-03-15344.00344.00339.00341.008400028691000
2010-03-12340.00343.00340.00340.00270009200000
2010-03-11348.00348.00342.00343.002900010018000
2010-03-10344.00354.00344.00346.00160005530000
2010-03-09350.00350.00345.00347.00260009071000
2010-03-08353.00355.00345.00345.00280009835000
2010-03-05357.00364.00353.00353.00270009614000
2010-03-04361.00363.00357.00357.0090003240000
2010-03-03366.00373.00364.00369.002900010639000
2010-03-02354.00388.00348.00365.009100033377000
2010-03-01340.00359.00340.00347.00200006980000
2010-02-26345.00346.00340.00340.00250008570000
2010-02-25339.00347.00339.00346.00160005494000
2010-02-24333.00344.00332.00337.00170005742000
2010-02-23331.00335.00331.00335.00150004995000
2010-02-22329.00335.00329.00331.00120003969000
2010-02-19334.00338.00330.00330.00140004672000
2010-02-18329.00339.00329.00334.00150004981000
2010-02-17331.00332.00327.00329.003300010881000
2010-02-16327.00339.00327.00331.0040001336000
2010-02-15333.00334.00327.00327.00220007264000
2010-02-12339.00339.00332.00333.00240008061000
2010-02-10338.00348.00338.00338.00140004777000
2010-02-09336.00336.00336.00336.0050001680000
2010-02-08354.00354.00339.00348.003300011498000
2010-02-05325.00362.00324.00362.00290009786000
2010-02-04340.00340.00332.00334.00180006029000
2010-02-03345.00345.00337.00341.00170005773000
2010-02-02339.00348.00337.00337.00180006171000
2010-02-01356.00358.00318.00328.00280009489000
2010-01-29333.00345.00333.00341.00180006093000
2010-01-28343.00343.00330.00332.00260008692000
2010-01-27347.00355.00335.00340.003300011328000
2010-01-26356.00359.00352.00352.0090003196000
2010-01-25351.00357.00346.00355.00250008797000
2010-01-22362.00362.00355.00362.0090003240000
2010-01-21362.00364.00359.00364.00150005417000
2010-01-20358.00362.00354.00362.00160005746000
2010-01-19377.00377.00358.00359.003000010957000
2010-01-18361.00378.00348.00378.004800017013000
2010-01-15385.00385.00361.00361.007200026589000
2010-01-14386.00395.00376.00377.0015600059711000
2010-01-13460.00465.00402.00402.00464000202777000
2010-01-12310.00390.00303.00390.0017200060000000
2010-01-08309.00313.00308.00310.00220006825000
2010-01-07310.00311.00307.00308.003500010816000
2010-01-06314.00314.00305.00305.00300009285000
2010-01-05311.00314.00307.00314.00110003428000
2010-01-04316.00316.00308.00311.00100003109000

   ※ 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