[4558 JQスタンダード] 中京医薬 日足 時系列データ

[4558 JQスタンダード] 中京医薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12286.00290.00284.00290.0098002811700
2013-07-11289.00289.00283.00285.0060001715100
2013-07-10290.00290.00284.00285.0080002297200
2013-07-09285.00290.00283.00287.00101002902800
2013-07-08279.00284.00279.00284.00136003824400
2013-07-05278.00279.00276.00277.00105002918300
2013-07-04278.00278.00275.00277.0054001495300
2013-07-03278.00278.00276.00277.0078002161700
2013-07-02274.00278.00271.00278.0083002285400
2013-07-01279.00279.00277.00278.0065001810000
2013-06-28271.00279.00270.00279.0077002120500
2013-06-27270.00271.00265.00270.003100830800
2013-06-26278.00279.00258.00267.00137003686600
2013-06-25284.00284.00278.00278.0063001763700
2013-06-24282.00285.00280.00280.0053001496100
2013-06-21281.00281.00278.00281.0053001480900
2013-06-20280.00281.00279.00279.003200895900
2013-06-19278.00280.00278.00280.0036001006100
2013-06-18279.00280.00277.00280.0042001173000
2013-06-17281.00281.00276.00279.0066001843000
2013-06-14284.00284.00280.00283.001600452200
2013-06-13288.00288.00276.00280.002900817300
2013-06-12285.00290.00285.00290.0045001286500
2013-06-11286.00290.00286.00289.0037001063000
2013-06-10285.00290.00285.00285.0093002680900
2013-06-07267.00293.00258.00290.00193005154500
2013-06-06304.00304.00293.00298.00152004560600
2013-06-05292.00308.00292.00304.0096002879000
2013-06-04294.00295.00285.00292.00141004085400
2013-06-03320.00320.00296.00299.00181005577800
2013-05-31320.00320.00310.00318.0077002426300
2013-05-30319.00320.00315.00315.0084002664900
2013-05-29325.00325.00315.00322.0063002017000
2013-05-28315.00319.00314.00319.0048001519800
2013-05-27319.00319.00312.00315.0086002722900
2013-05-24311.00318.00299.00315.00221006854600
2013-05-23327.00332.00313.00313.003130010077400
2013-05-22349.00349.00315.00327.005440018178800
2013-05-21351.00351.00344.00346.00248008650800
2013-05-20355.00365.00331.00355.0010460036474500
2013-05-17351.00380.00351.00379.009800035103200
2013-05-16350.00350.00345.00349.005580019484500
2013-05-15352.00353.00348.00350.003720013045700
2013-05-14357.00357.00349.00350.00251008845000
2013-05-13362.00363.00352.00356.00192006891100
2013-05-10366.00366.00357.00360.00183006653800
2013-05-09369.00369.00356.00365.002800010214300
2013-05-08379.00379.00354.00364.004880017851700
2013-05-07371.00381.00368.00376.003190011941200
2013-05-02382.00382.00355.00368.00257009454200
2013-05-01390.00398.00364.00374.004220015972900
2013-04-30356.00395.00356.00395.005900021909200
2013-04-26344.00350.00340.00350.00185006381500
2013-04-25340.00341.00337.00340.00142004818000
2013-04-24340.00340.00333.00340.00109003688900
2013-04-23340.00340.00336.00339.00236008011400
2013-04-22332.00339.00332.00336.0088002952800
2013-04-19334.00334.00330.00334.0050001661200
2013-04-18348.00348.00330.00334.00208007132100
2013-04-17330.00334.00326.00333.0095003144800
2013-04-16319.00325.00319.00325.0063002016100
2013-04-15311.00329.00310.00325.00190005983100
2013-04-12338.00338.00331.00335.0041001373500
2013-04-11336.00337.00335.00336.0033001109200
2013-04-10338.00338.00332.00336.0073002439400
2013-04-09336.00337.00330.00335.0085002837600
2013-04-08333.00338.00330.00336.00147004902200
2013-04-05330.00334.00312.00328.00108003494200
2013-04-04314.00330.00305.00321.0081002551900
2013-04-03303.00320.00303.00314.0051001588200
2013-04-02306.00306.00300.00306.0044001333700
2013-04-01321.00325.00307.00307.00130004089900
2013-03-29343.00347.00330.00336.0095003206600
2013-03-28352.00354.00338.00351.00187006539100
2013-03-27368.00368.00333.00351.00267009524500
2013-03-26370.00373.00368.00373.00101003743500
2013-03-25373.00375.00370.00373.00130004848100
2013-03-22373.00375.00372.00373.00115004297400
2013-03-21369.00375.00362.00375.00190007046700
2013-03-19359.00362.00358.00361.0097003485500
2013-03-18357.00360.00353.00358.0080002848000
2013-03-15360.00363.00350.00353.00178006324400
2013-03-14350.00359.00348.00354.00217007622600
2013-03-13349.00351.00344.00350.00129004486500
2013-03-12360.00360.00335.00349.00145005016400
2013-03-11365.00365.00350.00360.00167005963500
2013-03-08375.00376.00335.00359.006440023052000
2013-03-07355.00420.00350.00375.0014220055249400
2013-03-06335.00350.00322.00343.004580015521200
2013-03-05312.00339.00311.00330.004260013748100
2013-03-04310.00311.00307.00309.00142004380000
2013-03-01308.00309.00307.00307.0065002000200
2013-02-28305.00308.00302.00308.0075002291500
2013-02-27303.00305.00302.00305.00146004438400
2013-02-26299.00305.00298.00303.00152004596900
2013-02-25305.00305.00298.00299.00161004850600
2013-02-22303.00304.00303.00304.0041001244100
2013-02-21303.00303.00299.00302.0055001657300
2013-02-20302.00303.00300.00303.0045001357700
2013-02-19304.00304.00300.00303.0064001930300
2013-02-18306.00308.00302.00304.0037001126100
2013-02-15304.00304.00300.00304.0080002417800
2013-02-14304.00306.00300.00303.0060001822800
2013-02-13306.00306.00300.00305.00118003563200
2013-02-12301.00307.00301.00306.00100003029200
2013-02-08301.00303.00300.00301.0042001262000
2013-02-07309.00311.00298.00300.00116003518600
2013-02-06306.00309.00301.00307.00167005096100
2013-02-05313.00314.00306.00312.00157004892800
2013-02-04305.00309.00301.00308.00120003652700
2013-02-01300.00302.00297.00302.0074002220000
2013-01-31298.00300.00294.00300.0082002430900
2013-01-30309.00311.00293.00300.00242007295100
2013-01-29322.00323.00300.00312.00317009946700
2013-01-28290.00329.00290.00321.003520010897800
2013-01-25289.00292.00285.00291.0095002744100
2013-01-24283.00294.00280.00289.00132003810500
2013-01-23272.00290.00272.00282.00201005685300
2013-01-22273.00273.00270.00271.0052001409100
2013-01-21263.00273.00263.00270.00179004763300
2013-01-18276.00289.00275.00279.0092002602900
2013-01-17275.00277.00270.00276.0062001700400
2013-01-16270.00278.00270.00273.0054001470700
2013-01-15264.00282.00264.00268.00132003526200
2013-01-11285.00285.00267.00276.0086002366200
2013-01-10261.00278.00257.00278.0078002048500
2013-01-09261.00261.00257.00260.0042001091500
2013-01-08257.00262.00250.00261.0091002316900
2013-01-07253.00257.00252.00257.003700938200
2013-01-04253.00255.00250.00250.00121003047700
2012-12-28253.00254.00250.00250.00105002644000
2012-12-27253.00254.00251.00252.002200555000
2012-12-26250.00253.00250.00253.002700679400
2012-12-25248.00253.00246.00246.0066001644900
2012-12-21245.00245.00242.00243.003700898000
2012-12-20242.00245.00242.00243.003500848800
2012-12-19245.00245.00244.00244.00700171200
2012-12-18253.00255.00244.00244.0072001781000
2012-12-17253.00253.00250.00250.00800201000
2012-12-14251.00254.00250.00251.001000252400
2012-12-13251.00251.00244.00247.002100523300
2012-12-12244.00252.00244.00250.0066001636600
2012-12-11238.00244.00238.00243.002600621500
2012-12-10243.00245.00242.00242.002200536000
2012-12-07242.00242.00242.00242.00500121000
2012-12-06244.00244.00237.00237.0055001319000
2012-12-05244.00244.00241.00241.001300315000
2012-12-04244.00244.00243.00243.0030073100
2012-12-03244.00246.00244.00244.003000732600
2012-11-30244.00244.00242.00244.001100268000
2012-11-29244.00244.00243.00244.00900219500
2012-11-28243.00243.00241.00241.00500121100
2012-11-27244.00246.00240.00245.0042001018900
2012-11-26244.00245.00242.00242.00600146100
2012-11-22248.00248.00242.00243.001400344100
2012-11-21245.00246.00243.00243.0030073400
2012-11-20241.00249.00240.00241.0043001043000
2012-11-19238.00242.00238.00240.002700646600
2012-11-16238.00242.00238.00238.001200286200
2012-11-15238.00240.00233.00239.003900926700
2012-11-14238.00239.00235.00239.001400330800
2012-11-13240.00240.00238.00240.00900215600
2012-11-12244.00244.00242.00243.001400340300
2012-11-09247.00248.00240.00244.0066001592600
2012-11-08247.00249.00246.00249.001000247100
2012-11-07250.00252.00248.00250.003100772800
2012-11-06252.00252.00249.00250.002900726100
2012-11-05250.00252.00248.00252.002700673700
2012-11-02254.00257.00249.00250.003600910100
2012-11-01252.00257.00251.00254.0042001066400
2012-10-31250.00253.00247.00250.002300574800
2012-10-30249.00250.00247.00247.002000497800
2012-10-29247.00250.00246.00249.003300816700
2012-10-26250.00254.00247.00248.00103002561100
2012-10-25250.00259.00248.00250.0077001929500
2012-10-24252.00260.00251.00260.00108002738700
2012-10-23281.00282.00248.00260.00354009191300
2012-10-22280.00298.00270.00272.006640018498600
2012-10-19255.00330.00255.00311.0015590048825300
2012-10-18248.00250.00248.00250.002100523400
2012-10-17244.00245.00244.00245.0030073400
2012-10-16245.00249.00244.00244.00600147700
2012-10-15247.00248.00247.00248.0040098900
2012-10-12239.00243.00239.00242.002000480400
2012-10-11249.00249.00247.00247.00800197800
2012-10-10249.00250.00249.00250.00176004385300
2012-10-09245.00245.00244.00244.002600636500
2012-10-05246.00247.00246.00246.001600393700
2012-10-04244.00245.00244.00245.00600146900
2012-10-03245.00245.00238.00242.001400335700
2012-10-02243.00244.00243.00243.002100511800
2012-10-01238.00248.00238.00242.002200534100
2012-09-28236.00240.00236.00238.001000239100
2012-09-27240.00240.00239.00239.00800191900
2012-09-26235.00240.00235.00240.002600618200
2012-09-25245.00245.00240.00245.001400338500
2012-09-24245.00245.00242.00244.001500364700
2012-09-21243.00245.00224.00245.00133003131300
2012-09-20235.00242.00235.00242.0044001050800
2012-09-19236.00236.00236.00236.00500118000
2012-09-18240.00241.00236.00236.002900697000
2012-09-14238.00241.00238.00241.0020047900
2012-09-13241.00241.00240.00240.001500361400
2012-09-12237.00239.00237.00239.001800426900
2012-09-11235.00238.00235.00236.003400799400
2012-09-10235.00244.00235.00244.002200523200
2012-09-07234.00238.00234.00234.001700398200
2012-09-06241.00241.00240.00240.0020048100
2012-09-05234.00243.00234.00235.001600381100
2012-09-04233.00234.00232.00232.00500116400
2012-09-03234.00246.00234.00235.004100976200
2012-08-31231.00234.00230.00234.003000696300
2012-08-30234.00235.00231.00231.00500116700
2012-08-29230.00235.00229.00234.002200505500
2012-08-28236.00236.00236.00236.0010023600
2012-08-27233.00238.00225.00236.00101002309500
2012-08-24239.00244.00239.00239.0050001200300
2012-08-23235.00239.00229.00230.004200984000
2012-08-22225.00225.00222.00223.003000670600
2012-08-21231.00231.00228.00228.00800183500
2012-08-20230.00237.00230.00231.002100485600
2012-08-17243.00244.00226.00243.001500352700
2012-08-16240.00240.00240.00240.001000240000
2012-08-15235.00240.00235.00235.00900213500
2012-08-14240.00240.00237.00237.0020047700
2012-08-13233.00235.00232.00234.00700163600
2012-08-10240.00240.00232.00232.002900693600
2012-08-09226.00240.00226.00237.001400331200
2012-08-08232.00232.00226.00226.001000229300
2012-08-07226.00235.00226.00235.001900436200
2012-08-06249.00249.00243.00244.0040098500
2012-08-03249.00249.00248.00248.00600149300
2012-08-02245.00248.00245.00247.003000735500
2012-08-01243.00249.00243.00245.0091002225900
2012-07-31234.00240.00234.00240.0043001028400
2012-07-30234.00240.00234.00236.0055001317400
2012-07-27230.00235.00230.00234.001500346600
2012-07-26229.00239.00227.00239.001300298400
2012-07-25230.00230.00230.00230.001500345000
2012-07-24236.00236.00236.00236.002400566400
2012-07-23231.00234.00231.00231.002300531600
2012-07-20231.00233.00231.00233.002100487100
2012-07-19237.00240.00237.00238.001600380500
2012-07-18236.00236.00236.00236.003000708000
2012-07-17240.00240.00235.00235.0094002245700
2012-07-13238.00244.00229.00235.002100486200
2012-07-12245.00246.00233.00234.002200519900
2012-07-11247.00248.00232.00232.0057001379700
2012-07-10245.00246.00245.00246.001700417100
2012-07-09246.00248.00246.00248.0065001605800

   ※ 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