[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 
2016-12-02467.00467.00466.00466.0040001867000
2016-12-01468.00468.00462.00467.00120005584000
2016-11-30463.00466.00462.00466.0090004175000
2016-11-29460.00465.00460.00465.0070003235000
2016-11-28464.00464.00461.00461.002000925000
2016-11-25461.00461.00460.00461.0070003222000
2016-11-24460.00461.00460.00461.0040001841000
2016-11-22459.00463.00459.00460.0080003684000
2016-11-21455.00458.00452.00458.00120005461000
2016-11-18456.00460.00452.00455.00210009582000
2016-11-17451.00452.00451.00452.0060002711000
2016-11-16448.00450.00446.00450.002600011656000
2016-11-15443.00443.00440.00440.0070003085000
2016-11-14446.00449.00440.00447.003300014703000
2016-11-11451.00453.00446.00446.0080003596000
2016-11-10457.00461.00449.00450.004200019009000
2016-11-09458.00458.00418.00445.006100026562000
2016-11-0800
2016-11-07460.00460.00456.00456.00110005046000
2016-11-04466.00467.00458.00460.002300010622000
2016-11-02479.00479.00472.00473.00160007588000
2016-11-01481.00486.00476.00479.003100014916000
2016-10-31478.00480.00472.00480.00130006207000
2016-10-28474.00475.00468.00470.00100004706000
2016-10-27474.00474.00467.00474.00100004708000
2016-10-26476.00476.00474.00474.0030001424000
2016-10-25475.00480.00474.00477.00160007639000
2016-10-24481.00481.00477.00480.00100004792000
2016-10-21481.00481.00475.00476.00130006216000
2016-10-20479.00481.00476.00476.00130006219000
2016-10-19473.00483.00473.00483.00170008128000
2016-10-18471.00478.00470.00478.00150007128000
2016-10-17459.00479.00459.00470.004500021202000
2016-10-14464.00466.00458.00459.003500016158000
2016-10-13478.00480.00465.00469.006800032182000
2016-10-12488.00494.00483.00486.003400016522000
2016-10-11505.00505.00489.00490.008300040902000
2016-10-07498.00508.00493.00500.006700033470000
2016-10-06526.00529.00498.00507.0019600099924000
2016-10-05579.00597.00518.00533.001704000950247000
2016-10-04569.00569.00569.00569.003300018777000
2016-10-03476.00499.00476.00489.0013200064184000
2016-09-30456.00470.00451.00466.003700017007000
2016-09-29465.00466.00455.00460.003400015649000
2016-09-28474.00474.00460.00462.005100023718000
2016-09-27497.00497.00471.00485.006000028909000
2016-09-26505.00510.00496.00497.004900024614000
2016-09-23499.00502.00494.00497.005300026380000
2016-09-21505.00505.00477.00491.005400026430000
2016-09-20502.00515.00502.00505.006300032055000
2016-09-16494.00515.00494.00508.005700028671000
2016-09-15486.00493.00486.00492.002300011290000
2016-09-14490.00493.00486.00486.00180008785000
2016-09-13487.00493.00486.00486.00200009793000
2016-09-12490.00490.00479.00486.002700013057000
2016-09-09487.00500.00487.00493.00200009894000
2016-09-08497.00499.00489.00489.002400011847000
2016-09-07498.00501.00490.00490.005300026399000
2016-09-06476.00496.00476.00490.003900019154000
2016-09-05471.00479.00471.00475.00150007140000
2016-09-02470.00475.00466.00470.00190008923000
2016-09-01460.00469.00460.00469.00100004660000
2016-08-31453.00457.00453.00457.0080003640000
2016-08-30451.00458.00451.00455.00120005445000
2016-08-29465.00465.00454.00454.0050002298000
2016-08-26457.00464.00456.00457.00100004585000
2016-08-25452.00465.00452.00464.003400015513000
2016-08-24458.00468.00458.00468.00180008326000
2016-08-23448.00453.00441.00451.002900012965000
2016-08-22431.00442.00431.00442.00110004794000
2016-08-19431.00433.00428.00431.0060002586000
2016-08-18439.00439.00430.00431.0070003039000
2016-08-17440.00440.00432.00432.0040001738000
2016-08-16434.00436.00431.00433.00130005644000
2016-08-15426.00430.00426.00427.0080003423000
2016-08-12420.00422.00417.00420.00100004196000
2016-08-10413.00413.00411.00411.0070002884000
2016-08-09418.00418.00411.00413.0080003308000
2016-08-08412.00412.00410.00410.0040001643000
2016-08-05414.00414.00413.00413.002000827000
2016-08-04412.00412.00412.00412.001000412000
2016-08-03415.00415.00412.00412.0050002067000
2016-08-02421.00421.00421.00421.002000842000
2016-08-01401.00422.00401.00421.00100004113000
2016-07-29415.00432.00408.00408.003900016309000
2016-07-2800
2016-07-27410.00419.00410.00418.00230009540000
2016-07-2600
2016-07-25403.00410.00403.00410.0080003248000
2016-07-22403.00403.00402.00402.0030001208000
2016-07-21399.00400.00399.00400.0070002798000
2016-07-20409.00409.00401.00401.0060002417000
2016-07-19401.00402.00401.00402.0030001204000
2016-07-15417.00417.00400.00405.00160006504000
2016-07-1400
2016-07-13412.00418.00412.00416.00100004146000
2016-07-12411.00415.00410.00414.00100004128000
2016-07-11401.00412.00399.00404.00110004429000
2016-07-08406.00408.00399.00408.0060002413000
2016-07-07408.00408.00408.00408.001000408000
2016-07-06407.00408.00406.00406.0090003667000
2016-07-05403.00404.00403.00403.0030001210000
2016-07-04399.00399.00399.00399.001000399000
2016-07-01412.00412.00396.00399.0070002795000
2016-06-30405.00412.00404.00404.0070002854000
2016-06-29391.00400.00391.00400.00120004732000
2016-06-28391.00391.00390.00391.0040001563000
2016-06-27383.00400.00383.00392.00120004729000
2016-06-24396.00396.00380.00383.002700010346000
2016-06-23400.00400.00394.00399.00160006370000
2016-06-22407.00407.00403.00403.0030001217000
2016-06-21402.00402.00400.00400.0060002407000
2016-06-20403.00403.00401.00402.0080003220000
2016-06-17409.00410.00403.00403.0070002853000
2016-06-16417.00417.00409.00409.00180007439000
2016-06-15411.00415.00411.00415.0050002061000
2016-06-14420.00428.00410.00410.003200013372000
2016-06-13425.00430.00423.00425.00100004274000
2016-06-10433.00433.00428.00428.0030001293000
2016-06-09423.00430.00423.00427.00100004258000
2016-06-08426.00426.00424.00424.0060002549000
2016-06-07430.00437.00426.00426.0090003872000
2016-06-0600
2016-06-03440.00440.00422.00440.00190008162000
2016-06-02442.00445.00442.00443.0050002216000
2016-06-01438.00438.00434.00434.0030001309000
2016-05-31430.00436.00430.00436.00100004314000
2016-05-30429.00429.00429.00429.001000429000
2016-05-27420.00425.00420.00422.0060002538000
2016-05-26427.00427.00427.00427.0030001281000
2016-05-25421.00427.00421.00427.00100004253000
2016-05-24423.00423.00417.00417.0070002940000
2016-05-23427.00427.00423.00423.00140005934000
2016-05-20430.00435.00430.00435.0030001295000
2016-05-19422.00430.00422.00430.0050002124000
2016-05-18430.00430.00425.00425.0080003414000
2016-05-17441.00441.00432.00432.00150006545000
2016-05-16439.00441.00439.00441.0080003526000
2016-05-13450.00450.00441.00441.0070003104000
2016-05-12446.00446.00445.00445.0030001337000
2016-05-11451.00451.00451.00451.002000902000
2016-05-10450.00453.00444.00453.00120005372000
2016-05-09446.00455.00446.00450.0050002251000
2016-05-06441.00450.00441.00450.0050002224000
2016-05-02438.00441.00430.00441.00110004800000
2016-04-28462.00462.00446.00446.00140006391000
2016-04-27466.00467.00462.00467.0030001395000
2016-04-26478.00478.00460.00466.003000014079000
2016-04-25488.00488.00478.00478.00120005826000
2016-04-22480.00480.00469.00478.002300010959000
2016-04-21483.00490.00480.00480.005600027126000
2016-04-20498.00502.00461.00483.0016700081249000
2016-04-19462.00512.00462.00512.0017800088237000
2016-04-18442.00465.00440.00462.00220009953000
2016-04-15446.00462.00439.00440.002300010395000
2016-04-14452.00452.00439.00439.00120005357000
2016-04-13450.00450.00437.00437.0060002662000
2016-04-12450.00456.00438.00438.00210009400000
2016-04-11431.00450.00430.00440.003300014486000
2016-04-08421.00423.00417.00423.0070002942000
2016-04-07425.00427.00420.00422.0060002539000
2016-04-06416.00420.00415.00417.00210008774000
2016-04-05440.00440.00425.00425.00180007794000
2016-04-04429.00447.00428.00442.003100013524000
2016-04-01430.00431.00428.00429.002600011167000
2016-03-31419.00431.00419.00428.002700011535000
2016-03-30419.00419.00416.00419.0060002508000
2016-03-29419.00420.00416.00419.0080003347000
2016-03-28430.00430.00419.00419.003800016185000
2016-03-25428.00428.00425.00425.0090003836000
2016-03-24431.00431.00428.00428.0080003434000
2016-03-23433.00433.00431.00431.0060002591000
2016-03-22423.00430.00423.00425.00130005549000
2016-03-18431.00431.00423.00423.0030001278000
2016-03-17422.00425.00421.00423.0060002537000
2016-03-16423.00423.00420.00421.0050002110000
2016-03-15430.00430.00425.00426.002800011954000
2016-03-14433.00433.00425.00430.00170007286000
2016-03-11426.00433.00426.00433.0080003432000
2016-03-10434.00434.00429.00434.0060002594000
2016-03-09426.00426.00417.00422.0080003377000
2016-03-08435.00435.00418.00420.0060002534000
2016-03-07432.00432.00426.00429.0060002576000
2016-03-04420.00428.00420.00421.00110004655000
2016-03-03410.00418.00410.00416.0090003723000
2016-03-02399.00411.00399.00411.0040001619000
2016-03-01404.00404.00397.00397.0040001605000
2016-02-29401.00405.00394.00394.00100003992000
2016-02-26406.00406.00405.00405.0030001217000
2016-02-25419.00419.00410.00410.0040001665000
2016-02-24397.00397.00393.00393.0040001576000
2016-02-23421.00421.00398.00398.00100004059000
2016-02-22395.00399.00395.00398.0090003571000
2016-02-19400.00402.00395.00402.0080003192000
2016-02-18398.00410.00394.00410.0070002792000
2016-02-17372.00393.00372.00390.00240009153000
2016-02-16382.00395.00382.00388.00170006568000
2016-02-15387.00395.00374.00395.00120004613000
2016-02-12360.00380.00360.00364.003600013351000
2016-02-10430.00432.00358.00400.006900027562000
2016-02-09436.00436.00425.00430.002600011202000
2016-02-08439.00440.00438.00438.0080003514000
2016-02-05452.00452.00435.00437.00160007113000
2016-02-04480.00488.00445.00445.004000018695000
2016-02-03467.00480.00462.00480.002300010772000
2016-02-02458.00482.00458.00482.00170008055000
2016-02-01470.00480.00457.00457.00180008484000
2016-01-29464.00470.00452.00454.00140006429000
2016-01-28445.00453.00445.00451.0030001349000
2016-01-27447.00455.00447.00453.0030001355000
2016-01-26427.00441.00427.00436.00210009021000
2016-01-25442.00444.00440.00443.0080003534000
2016-01-22458.00458.00440.00440.002500011139000
2016-01-21459.00460.00446.00446.003400015409000
2016-01-20470.00482.00459.00459.00210009849000
2016-01-19484.00485.00472.00474.00150007158000
2016-01-18470.00474.00463.00472.00170007972000
2016-01-15481.00491.00475.00475.003200015436000
2016-01-14476.00484.00472.00480.00120005731000
2016-01-13476.00492.00476.00492.00120005814000
2016-01-12486.00492.00475.00476.002200010608000
2016-01-08484.00493.00477.00493.00150007244000
2016-01-07481.00482.00477.00482.00130006233000
2016-01-06488.00488.00480.00481.00110005304000
2016-01-05494.00494.00486.00488.00100004870000
2016-01-04486.00486.00485.00486.0060002915000
2015-12-30486.00490.00485.00486.00120005836000
2015-12-29478.00496.00478.00496.0050002428000
2015-12-28480.00482.00474.00479.0080003834000
2015-12-25476.00479.00465.00469.006700031535000
2015-12-24487.00487.00477.00478.003400016354000
2015-12-22491.00493.00486.00488.003800018590000
2015-12-21488.00495.00486.00487.00170008318000
2015-12-18495.00504.00491.00491.006300031128000
2015-12-17497.00498.00494.00495.00180008938000
2015-12-16493.00500.00492.00497.00130006434000
2015-12-15493.00493.00493.00493.0050002465000
2015-12-14500.00500.00490.00493.002200010942000
2015-12-11510.00510.00505.00506.0060003043000
2015-12-10507.00512.00506.00510.00170008646000
2015-12-09502.00505.00500.00505.00140007024000
2015-12-08516.00516.00502.00502.00100005098000
2015-12-07520.00520.00515.00516.002000010374000
2015-12-04515.00519.00512.00515.00190009786000
2015-12-03510.00515.00509.00515.005400027598000
2015-12-02516.00516.00505.00510.00110005626000
2015-12-01500.00504.00499.00503.0090004514000
2015-11-30501.00501.00495.00500.00150007481000
2015-11-27504.00510.00503.00503.00130006564000
2015-11-26507.00511.00507.00507.002200011181000

   ※ 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。 

s7db.com Twitter Blog