[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 
2017-04-28492.00492.00485.00485.002900014148000
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
2016-12-12465.00470.00459.00470.003300015281000
2016-12-09465.00474.00460.00464.003400015834000
2016-12-08477.00479.00465.00465.00150007074000
2016-12-07468.00475.00465.00471.002700012652000
2016-12-06465.00478.00464.00468.007700036079000
2016-12-05466.00466.00464.00464.00100004654000
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

   ※ 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