[4557 JQスタンダード] 医学生物 日足 時系列データ (2012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 
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
2012-07-06255.00260.00254.00259.00140003614000
2012-07-05257.00260.00254.00254.00130003327000
2012-07-04255.00260.00255.00260.00110002845000
2012-07-03259.00259.00254.00255.00150003853000
2012-07-02248.00260.00244.00254.004400011166000
2012-06-29241.00248.00241.00248.002000489000
2012-06-28243.00243.00241.00241.003000726000
2012-06-27248.00248.00248.00248.002000496000
2012-06-26244.00244.00244.00244.003000732000
2012-06-25243.00247.00241.00244.00160003903000
2012-06-22239.00243.00236.00243.0090002153000
2012-06-21232.00240.00232.00239.0080001886000
2012-06-20230.00232.00230.00231.0060001387000
2012-06-19231.00231.00228.00228.00120002741000
2012-06-18231.00234.00226.00229.00110002523000
2012-06-15232.00232.00228.00229.0080001839000
2012-06-14228.00236.00228.00230.00100002297000
2012-06-13239.00240.00235.00235.00100002390000
2012-06-12232.00233.00232.00232.004000929000
2012-06-11237.00237.00237.00237.001000237000
2012-06-08231.00231.00231.00231.0080001848000
2012-06-0700
2012-06-06230.00230.00228.00230.0050001146000
2012-06-05228.00229.00227.00229.0060001371000
2012-06-04230.00230.00227.00227.0070001603000
2012-06-01236.00240.00235.00236.0070001660000
2012-05-31244.00244.00244.00244.003000732000
2012-05-30237.00244.00237.00244.004000969000
2012-05-29237.00237.00237.00237.001000237000
2012-05-28239.00243.00239.00243.0060001439000
2012-05-25240.00245.00236.00245.00110002623000
2012-05-24235.00236.00235.00235.00310007312000
2012-05-23235.00235.00235.00235.0060001410000
2012-05-22243.00243.00234.00235.0070001660000
2012-05-2100
2012-05-18233.00239.00231.00239.00100002330000
2012-05-17232.00238.00232.00238.0080001880000
2012-05-16232.00234.00232.00232.0070001631000
2012-05-15242.00242.00226.00238.00190004439000
2012-05-14251.00251.00242.00242.007100017700000
2012-05-11255.00257.00251.00252.00230005841000
2012-05-10250.00255.00250.00255.00270006788000
2012-05-09255.00258.00250.00250.00230005804000
2012-05-08253.00254.00251.00254.00130003281000
2012-05-07256.00256.00252.00252.00150003797000
2012-05-02260.00261.00258.00258.0090002334000
2012-05-01266.00266.00259.00259.00270007062000
2012-04-27267.00271.00267.00267.00160004285000
2012-04-26269.00270.00268.00268.0040001075000
2012-04-25268.00270.00267.00269.0080002146000
2012-04-24267.00268.00266.00266.00120003201000
2012-04-23266.00270.00264.00267.00270007185000
2012-04-20268.00270.00267.00270.00200005352000
2012-04-19265.00268.00265.00268.00150003994000
2012-04-18268.00270.00268.00269.00170004563000
2012-04-17277.00277.00266.00268.009200024944000
2012-04-16271.00292.00269.00279.0011000030652000
2012-04-13265.00271.00264.00271.00290007720000
2012-04-12262.00264.00262.00264.0050001316000
2012-04-11268.00268.00263.00263.00370009796000
2012-04-10267.00268.00267.00268.0060001604000
2012-04-09268.00268.00266.00266.0090002405000
2012-04-06270.00271.00270.00271.0050001351000
2012-04-05266.00270.00266.00270.0090002415000
2012-04-04271.00272.00267.00269.00300008075000
2012-04-03273.00273.00271.00271.00150004069000
2012-04-02276.00276.00274.00274.00120003297000
2012-03-30275.00277.00274.00277.00180004943000
2012-03-29273.00275.00273.00274.00120003284000
2012-03-28277.00277.00275.00276.003000828000
2012-03-27278.00281.00277.00280.00250006987000
2012-03-26279.00280.00277.00280.00150004179000
2012-03-23276.00277.00276.00277.00130003591000
2012-03-22274.00278.00274.00276.0090002488000
2012-03-21274.00274.00272.00274.00110002999000
2012-03-19275.00275.00272.00272.003700010119000
2012-03-16278.00279.00276.00279.00250006942000
2012-03-15280.00283.00278.00278.00220006160000
2012-03-14280.00282.00278.00280.00280007850000
2012-03-13278.00281.00278.00278.00230006408000
2012-03-12283.00285.00278.00281.00240006724000
2012-03-09278.00281.00276.00281.00300008356000
2012-03-08275.00278.00275.00278.00100002756000
2012-03-07272.00275.00272.00275.0080002187000
2012-03-06277.00277.00274.00275.00110003029000
2012-03-05274.00280.00274.00277.00250006919000
2012-03-02272.00274.00271.00274.00210005724000
2012-03-01273.00275.00271.00273.00320008742000
2012-02-29271.00275.00269.00274.006000016327000
2012-02-28272.00275.00272.00274.00170004649000
2012-02-27279.00280.00276.00276.00300008337000
2012-02-24277.00278.00273.00278.00270007420000
2012-02-23276.00284.00273.00276.005700015797000
2012-02-22271.00301.00271.00281.0025000072127000
2012-02-21265.00269.00265.00268.00300008008000
2012-02-20266.00266.00264.00265.00180004783000
2012-02-17264.00266.00264.00266.00270007162000
2012-02-16263.00266.00263.00264.00110002910000
2012-02-15263.00266.00263.00266.00180004765000
2012-02-14263.00265.00262.00263.00180004745000
2012-02-13264.00264.00260.00262.00150003923000
2012-02-10264.00265.00262.00265.00220005800000
2012-02-09265.00267.00265.00267.004100010914000
2012-02-08260.00264.00260.00263.00260006803000
2012-02-07262.00262.00259.00262.00200005210000
2012-02-06264.00264.00260.00262.00190004963000
2012-02-03266.00266.00264.00266.00170004518000
2012-02-02264.00266.00262.00266.0050001320000
2012-02-01267.00267.00263.00263.0050001327000
2012-01-31263.00266.00259.00265.00220005780000
2012-01-30268.00268.00260.00265.00140003680000
2012-01-27264.00266.00264.00266.00150003962000
2012-01-26269.00269.00264.00264.00100002660000
2012-01-25269.00270.00266.00267.00190005094000
2012-01-24269.00269.00267.00269.00190005104000
2012-01-23261.00269.00261.00269.00270007126000
2012-01-20260.00261.00259.00261.0080002081000
2012-01-19259.00259.00257.00259.0080002066000
2012-01-18261.00261.00258.00258.0090002329000
2012-01-17257.00258.00257.00258.002000515000
2012-01-16257.00260.00257.00257.00120003095000
2012-01-13259.00261.00259.00261.0060001558000
2012-01-12259.00260.00259.00260.0080002077000
2012-01-11258.00261.00257.00258.00160004134000
2012-01-10262.00262.00260.00260.00170004431000
2012-01-06262.00266.00261.00262.00220005787000
2012-01-05261.00263.00260.00260.00190004958000
2012-01-04260.00263.00259.00261.00160004165000

   ※ 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