[4557 JQスタンダード] 医学生物学研究所 日足 時系列データ

[4557 JQスタンダード] 医学生物学研究所 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152135.002150.002121.002150.0038008115400
2017-12-142153.002159.002131.002159.0033007091800
2017-12-132158.002189.002155.002164.00810017512800
2017-12-122150.002210.002148.002190.002700058666700
2017-12-112125.002125.002113.002113.0016003391000
2017-12-082129.002130.002117.002117.0026005516800
2017-12-072126.002165.002125.002127.0010002137700
2017-12-062130.002193.002124.002124.0038008100900
2017-12-052162.002214.002126.002135.00900019469500
2017-12-042124.002219.002124.002171.00780016898900
2017-12-012150.002150.002123.002123.0035007499200
2017-11-302135.002135.002133.002134.0011002347300
2017-11-292140.002140.002128.002134.0021004483000
2017-11-282155.002179.002145.002145.0016003443200
2017-11-272169.002169.002149.002149.0029006248100
2017-11-242171.002171.002156.002156.0030006487200
2017-11-222177.002177.002171.002171.0023004998300
2017-11-212171.002172.002171.002172.009001954200
2017-11-202180.002199.002160.002171.0022004775300
2017-11-172195.002199.002195.002199.0011002414900
2017-11-162224.002225.002197.002200.0012002653600
2017-11-152202.002202.002193.002193.0022004834000
2017-11-142205.002233.002203.002227.0014003092800
2017-11-132209.002209.002205.002205.0018003972000
2017-11-102210.002210.002205.002210.0019004196500
2017-11-092226.002249.002211.002249.0014003114600
2017-11-082236.002241.002230.002230.0020004470600
2017-11-072236.002238.002235.002236.0021004696000
2017-11-062230.002236.002230.002235.0017003798300
2017-11-022230.002230.002225.002230.0012002672800
2017-11-012250.002250.002222.002230.0021004699400
2017-10-312225.002232.002222.002222.0016003558100
2017-10-302232.002300.002219.002224.00910020546400
2017-10-272220.002222.002207.002220.0010002214800
2017-10-262209.002210.002200.002201.00830018307100
2017-10-252230.002230.002207.002209.0044009731900
2017-10-242217.002220.002205.002220.0022004874900
2017-10-232212.002214.002201.002205.0024005300400
2017-10-202200.002229.002200.002211.0034007507100
2017-10-192243.002243.002213.002213.00890019778500
2017-10-182285.002285.002245.002250.00840018988100
2017-10-172305.002305.002281.002282.007001602000
2017-10-162285.002310.002250.002309.00530012139300
2017-10-132257.002268.002250.002262.0025005646800
2017-10-122256.002269.002256.002257.0027006109900
2017-10-112254.002268.002248.002265.00540012183100
2017-10-102262.002270.002252.002263.00860019436900
2017-10-062328.002328.002286.002286.001370031501900
2017-10-052330.002330.002290.002320.001320030528000
2017-10-042371.002375.002323.002355.001070025214000
2017-10-032375.002400.002311.002376.003870091279500
2017-10-022504.002536.002460.002486.002180054505500
2017-09-292499.002500.002440.002456.00950023531700
2017-09-282418.002499.002418.002499.00730017979000
2017-09-272468.002469.002371.002435.00570013758600
2017-09-26488.00490.00484.00485.006300030705000
2017-09-25498.00500.00491.00496.003200015905000
2017-09-22508.00508.00498.00498.003400017082000
2017-09-21511.00511.00502.00508.007200036414000
2017-09-20515.00515.00507.00510.005900030216000
2017-09-19510.00514.00504.00507.0013600069378000
2017-09-15495.00500.00494.00494.0080003984000
2017-09-14505.00505.00492.00492.002200010935000
2017-09-13495.00518.00495.00505.0011600058255000
2017-09-12500.00501.00490.00495.004400021843000
2017-09-11467.00496.00467.00495.003500016772000
2017-09-08461.00474.00461.00463.00120005577000
2017-09-07465.00473.00465.00465.00130006083000
2017-09-06458.00463.00455.00461.0040001837000
2017-09-05483.00483.00450.00458.005900027812000
2017-09-04489.00490.00484.00484.00180008754000
2017-09-01492.00493.00489.00489.002500012287000
2017-08-31490.00492.00489.00492.00180008820000
2017-08-30487.00492.00487.00492.00100004889000
2017-08-29489.00489.00485.00488.0080003899000
2017-08-28486.00489.00486.00489.0030001461000
2017-08-25485.00486.00485.00485.0090004368000
2017-08-24483.00483.00483.00483.0040001932000
2017-08-23485.00485.00481.00481.00130006279000
2017-08-22488.00489.00485.00486.00140006818000
2017-08-21486.00488.00483.00488.00100004855000
2017-08-18487.00487.00481.00487.0050002428000
2017-08-17483.00491.00483.00487.00170008276000
2017-08-16480.00482.00480.00482.00120005774000
2017-08-15473.00480.00473.00480.00100004777000
2017-08-14480.00480.00473.00474.002300010926000
2017-08-10479.00486.00479.00482.003400016394000
2017-08-09487.00507.00479.00479.006100029888000
2017-08-08489.00489.00484.00486.0070003409000
2017-08-07477.00489.00477.00487.003400016464000
2017-08-04475.00480.00475.00480.00140006690000
2017-08-03477.00478.00477.00478.0080003821000
2017-08-02476.00478.00476.00476.0090004292000
2017-08-01480.00480.00471.00475.002900013736000
2017-07-31476.00476.00475.00475.0040001902000
2017-07-28481.00481.00474.00474.00200009542000
2017-07-27481.00481.00478.00478.0060002875000
2017-07-26489.00491.00477.00477.008200039822000
2017-07-25475.00481.00475.00479.00170008147000
2017-07-24476.00478.00475.00476.00150007148000
2017-07-21484.00484.00473.00476.00180008586000
2017-07-20469.00485.00469.00485.002300010916000
2017-07-19474.00474.00472.00472.0080003780000
2017-07-18473.00475.00472.00472.002600012310000
2017-07-14477.00481.00474.00475.00130006191000
2017-07-13482.00483.00480.00480.00120005767000
2017-07-12480.00480.00477.00477.00120005751000
2017-07-11482.00482.00480.00480.00100004804000
2017-07-1000
2017-07-07475.00479.00475.00479.00160007646000
2017-07-0600
2017-07-05477.00480.00477.00480.0040001911000
2017-07-04478.00480.00475.00477.00170008101000
2017-07-03473.00479.00473.00475.0060002851000
2017-06-30480.00480.00471.00471.002300010934000
2017-06-29485.00485.00481.00481.0050002415000
2017-06-28479.00484.00476.00476.0070003367000
2017-06-27480.00480.00479.00479.0040001919000
2017-06-26478.00485.00478.00481.00100004811000
2017-06-23492.00492.00481.00481.00100004860000
2017-06-22491.00495.00489.00492.00150007386000
2017-06-21483.00496.00483.00487.0070003417000
2017-06-20481.00500.00481.00486.003900019095000
2017-06-19478.00480.00474.00480.0060002858000
2017-06-16495.00495.00477.00477.002800013545000
2017-06-15478.00492.00478.00488.004600022270000
2017-06-14471.00483.00471.00474.003100014733000
2017-06-13466.00470.00464.00470.003300015398000
2017-06-12465.00480.00465.00470.00140006609000
2017-06-09468.00472.00468.00472.0060002816000
2017-06-08472.00479.00472.00472.0030001423000
2017-06-07470.00478.00470.00478.0070003318000
2017-06-06467.00470.00467.00470.0030001405000
2017-06-05465.00470.00465.00470.00130006093000
2017-06-02470.00471.00462.00471.00100004673000
2017-06-01469.00470.00465.00465.0090004213000
2017-05-31470.00470.00470.00470.0050002350000
2017-05-30479.00479.00471.00471.0050002367000
2017-05-29472.00474.00472.00473.0040001893000
2017-05-26477.00477.00472.00475.00130006164000
2017-05-25475.00477.00475.00477.0050002380000
2017-05-24478.00483.00475.00475.00140006684000
2017-05-23495.00495.00476.00480.003100015104000
2017-05-22470.00471.00470.00471.002000941000
2017-05-19476.00476.00472.00472.0060002844000
2017-05-18477.00477.00476.00476.002000953000
2017-05-17468.00479.00468.00479.0060002845000
2017-05-16476.00476.00466.00468.002400011288000
2017-05-15480.00480.00478.00478.00120005754000
2017-05-12482.00485.00478.00478.0090004335000
2017-05-11485.00489.00485.00488.0070003407000
2017-05-10482.00484.00482.00484.0050002417000
2017-05-09476.00482.00475.00482.00150007168000
2017-05-08479.00480.00476.00478.002300010989000
2017-05-02485.00485.00477.00480.0060002882000
2017-05-01482.00483.00473.00483.002900013784000
2017-04-28492.00492.00485.00485.002900014148000
2017-04-27495.00498.00493.00498.00130006441000
2017-04-26512.00512.00490.00501.006400032054000
2017-04-25500.00523.00495.00522.002400012275000
2017-04-24503.00519.00500.00500.00110005565000
2017-04-21503.00514.00496.00508.003100015614000
2017-04-20474.00487.00474.00487.00170008122000
2017-04-19472.00477.00472.00475.00200009473000
2017-04-18482.00482.00476.00478.0070003349000
2017-04-17481.00481.00469.00478.00110005248000
2017-04-14475.00476.00461.00469.00100004705000
2017-04-13476.00478.00473.00473.00110005231000
2017-04-12485.00485.00470.00477.00170008133000
2017-04-11481.00489.00481.00485.00110005319000
2017-04-10488.00488.00485.00487.0060002922000
2017-04-07490.00491.00488.00489.00100004892000
2017-04-06497.00498.00490.00490.0080003954000
2017-04-05492.00505.00492.00497.00120005947000
2017-04-04510.00514.00496.00496.004000020236000
2017-04-03511.00514.00511.00514.00160008193000
2017-03-31518.00521.00511.00513.00130006715000
2017-03-30524.00528.00510.00520.002800014543000
2017-03-29524.00532.00524.00532.0070003714000
2017-03-28532.00532.00524.00527.0070003689000
2017-03-27524.00526.00522.00526.0030001572000
2017-03-24531.00534.00524.00524.0090004755000
2017-03-23528.00536.00527.00534.00110005858000
2017-03-22528.00532.00528.00532.00120006348000
2017-03-21535.00540.00534.00536.00100005374000
2017-03-17535.00535.00524.00526.002100011129000
2017-03-16538.00540.00533.00539.007300039149000
2017-03-15532.00540.00531.00540.00120006419000
2017-03-14531.00544.00531.00534.00170009158000
2017-03-13547.00547.00533.00533.00120006476000
2017-03-10546.00547.00543.00547.0040002183000
2017-03-09543.00546.00541.00546.00100005438000
2017-03-08545.00548.00536.00541.00120006515000
2017-03-07545.00549.00541.00543.002600014171000
2017-03-06537.00544.00530.00537.003300017670000
2017-03-03555.00555.00540.00544.003900021301000
2017-03-02555.00562.00554.00558.005100028418000
2017-03-01556.00557.00550.00553.009700053872000
2017-02-28549.00549.00542.00545.002300012559000
2017-02-27549.00550.00544.00546.00160008762000
2017-02-24539.00550.00539.00550.007900043115000
2017-02-23530.00537.00526.00537.003600019166000
2017-02-22526.00528.00525.00525.002200011573000
2017-02-21527.00529.00520.00523.004300022600000
2017-02-20513.00519.00510.00519.004800024724000
2017-02-17503.00503.00500.00503.002200011039000
2017-02-16500.00505.00499.00502.00170008533000
2017-02-15500.00500.00499.00499.0060002999000
2017-02-14501.00501.00499.00500.00110005500000
2017-02-13497.00500.00495.00500.00200009963000
2017-02-10499.00501.00499.00499.00140006997000
2017-02-09496.00499.00494.00494.00110005461000
2017-02-08494.00499.00494.00499.00150007459000
2017-02-07494.00500.00489.00499.005600027654000
2017-02-06499.00500.00490.00494.002700013355000
2017-02-03497.00500.00495.00499.00150007467000
2017-02-02504.00506.00496.00498.002200010981000
2017-02-01495.00500.00494.00499.003000014897000
2017-01-31494.00507.00494.00499.002300011540000
2017-01-30510.00510.00492.00494.00190009471000
2017-01-27489.00503.00489.00500.002800013957000
2017-01-26520.00525.00489.00491.0010900055085000
2017-01-25485.00513.00479.00513.0015300076048000
2017-01-24467.00470.00464.00468.0070003264000
2017-01-23474.00474.00467.00467.0030001412000
2017-01-20478.00478.00471.00474.00100004737000
2017-01-19476.00480.00476.00478.0060002866000
2017-01-18476.00476.00471.00476.0060002851000
2017-01-17481.00481.00473.00476.002400011417000
2017-01-16481.00483.00477.00481.00130006251000
2017-01-13483.00487.00479.00481.003900018798000
2017-01-12488.00488.00483.00483.00160007755000
2017-01-11492.00492.00486.00488.00140006847000
2017-01-10485.00492.00483.00484.003800018488000
2017-01-06483.00485.00483.00485.0030001451000
2017-01-05490.00490.00477.00487.002800013496000
2017-01-04485.00485.00484.00485.002700013087000
2016-12-30481.00481.00472.00479.002200010465000
2016-12-29487.00487.00479.00481.005200025123000
2016-12-28476.00490.00472.00481.004300020668000
2016-12-27475.00475.00467.00472.005800027275000
2016-12-26470.00476.00465.00472.003800017844000
2016-12-22470.00470.00463.00470.005300024826000
2016-12-21466.00470.00463.00469.003700017271000
2016-12-20462.00469.00462.00465.00110005112000
2016-12-19462.00470.00462.00470.0090004190000
2016-12-16477.00477.00470.00470.0090004266000
2016-12-15470.00475.00470.00475.002700012717000
2016-12-14463.00469.00463.00469.00100004671000
2016-12-13465.00469.00462.00463.002400011155000

   ※ 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