[4558 JQスタンダード] 中京医薬品 日足 時系列データ

[4558 JQスタンダード] 中京医薬品 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21290.00290.00287.00289.0035001011400
2017-09-20288.00290.00286.00290.0036001035300
2017-09-19288.00289.00286.00289.0042001207500
2017-09-15288.00289.00286.00288.002900833400
2017-09-14288.00289.00287.00288.001700489400
2017-09-13287.00289.00286.00288.0086002466700
2017-09-12287.00289.00287.00289.002200632500
2017-09-11287.00289.00285.00289.00144004127500
2017-09-08292.00294.00286.00287.00246007094700
2017-09-07303.00304.00289.00292.006970020701700
2017-09-06282.00330.00282.00306.007230022081800
2017-09-05286.00287.00285.00285.0056001598600
2017-09-04288.00290.00286.00287.0044001264800
2017-09-01289.00290.00288.00288.00136003930500
2017-08-31290.00291.00289.00289.00700203100
2017-08-30290.00290.00287.00290.002900837400
2017-08-29286.00290.00286.00290.002200634500
2017-08-28288.00289.00287.00287.003000863100
2017-08-25286.00288.00286.00288.0049001404100
2017-08-24290.00290.00287.00288.00700201900
2017-08-23287.00289.00287.00287.002000574600
2017-08-22290.00290.00288.00288.002100606000
2017-08-21287.00290.00287.00290.00500144100
2017-08-18290.00290.00287.00289.002000577400
2017-08-17290.00290.00287.00287.001600462700
2017-08-16289.00289.00287.00288.001800518700
2017-08-15287.00290.00285.00290.0080002288600
2017-08-14286.00291.00285.00287.00109003127000
2017-08-10289.00290.00289.00290.0040001156900
2017-08-09291.00291.00288.00289.0047001362300
2017-08-08292.00294.00290.00291.0062001804400
2017-08-07294.00294.00293.00293.002500734300
2017-08-04294.00294.00292.00293.0052001519900
2017-08-03293.00294.00292.00294.001100322400
2017-08-02292.00293.00292.00293.001700496700
2017-08-01295.00296.00292.00293.0054001585200
2017-07-31293.00295.00293.00295.002800823800
2017-07-28294.00294.00293.00294.0041001204800
2017-07-27295.00297.00293.00294.0071002088100
2017-07-26296.00297.00294.00296.0039001153400
2017-07-25294.00296.00294.00294.003100912700
2017-07-24296.00296.00294.00294.0035001034600
2017-07-21295.00296.00295.00296.001800531100
2017-07-20295.00296.00295.00295.0056001655000
2017-07-19295.00295.00295.00295.001200354000
2017-07-18295.00296.00295.00296.003200944400
2017-07-14294.00297.00293.00297.003200943900
2017-07-13293.00296.00293.00295.003000885900
2017-07-12295.00296.00293.00295.002100618500
2017-07-11295.00296.00295.00295.0043001268800
2017-07-10294.00295.00294.00295.0042001235700
2017-07-07292.00294.00291.00293.0044001285800
2017-07-06294.00294.00291.00294.001900557100
2017-07-05291.00297.00290.00292.00135003953200
2017-07-04294.00294.00291.00292.003300965500
2017-07-03296.00296.00291.00291.00112003292300
2017-06-30292.00293.00291.00292.002700787400
2017-06-29294.00294.00292.00294.0072002111900
2017-06-28292.00292.00292.00292.00900262800
2017-06-27291.00292.00291.00291.0042001223000
2017-06-26293.00293.00293.00293.001600468800
2017-06-23293.00293.00291.00291.001700497000
2017-06-22292.00292.00290.00291.001700495900
2017-06-21289.00291.00289.00291.003400985600
2017-06-20292.00292.00289.00292.0074002148300
2017-06-19292.00292.00291.00291.002200641100
2017-06-16291.00294.00291.00292.002900848800
2017-06-15291.00293.00291.00292.002700787200
2017-06-14291.00294.00291.00291.0051001490700
2017-06-13294.00294.00291.00292.0051001495800
2017-06-12291.00294.00291.00294.0073002138100
2017-06-09289.00292.00289.00290.002000579700
2017-06-08288.00290.00288.00289.002400694100
2017-06-07287.00289.00287.00289.001100317200
2017-06-06288.00290.00287.00287.0044001267300
2017-06-05288.00290.00287.00289.002200635000
2017-06-02287.00290.00286.00288.0099002854300
2017-06-01288.00290.00288.00288.0047001356000
2017-05-31286.00287.00286.00286.001200344000
2017-05-30287.00287.00285.00287.0048001371500
2017-05-29287.00289.00286.00287.0052001491100
2017-05-26288.00289.00287.00287.0039001123800
2017-05-25287.00288.00287.00288.001800517200
2017-05-24287.00287.00285.00287.00115003282200
2017-05-23287.00287.00285.00285.0056001602300
2017-05-22284.00287.00284.00286.0042001198400
2017-05-19286.00286.00283.00285.0075002131000
2017-05-18285.00286.00283.00286.0096002729400
2017-05-17287.00288.00285.00287.003100887100
2017-05-16290.00290.00285.00285.00219006278100
2017-05-15290.00298.00288.00298.00173005039100
2017-05-12287.00288.00286.00287.0051001463600
2017-05-11285.00287.00285.00287.002800800400
2017-05-10286.00286.00285.00285.002800799500
2017-05-09288.00288.00284.00286.0045001284700
2017-05-08287.00289.00285.00287.0040001145200
2017-05-02286.00287.00284.00287.002000572500
2017-05-01283.00289.00283.00287.0065001855300
2017-04-28283.00285.00283.00283.0067001897100
2017-04-27286.00286.00284.00284.0059001685100
2017-04-26283.00285.00283.00284.002300653700
2017-04-25282.00284.00282.00283.0039001102000
2017-04-24285.00285.00282.00282.0040001136300
2017-04-21284.00285.00280.00283.0068001917600
2017-04-20283.00283.00283.00283.0030084900
2017-04-19285.00286.00283.00285.00122003476400
2017-04-18284.00285.00283.00285.001200340700
2017-04-17280.00285.00280.00283.0047001328300
2017-04-14280.00281.00279.00280.003400951400
2017-04-13282.00282.00279.00280.0068001904800
2017-04-12283.00283.00280.00281.00120003370700
2017-04-11284.00284.00283.00284.003100879500
2017-04-10283.00284.00282.00284.003300934400
2017-04-07283.00284.00283.00284.0061001730400
2017-04-06286.00286.00284.00284.0054001537400
2017-04-05286.00288.00285.00285.0039001116400
2017-04-04287.00288.00286.00287.0055001575900
2017-04-03289.00290.00286.00287.0066001902000
2017-03-31289.00290.00287.00289.0055001584900
2017-03-30292.00292.00289.00289.00124003600000
2017-03-29290.00298.00286.00298.00336009719300
2017-03-28304.00306.00303.00306.00163004962500
2017-03-27302.00304.00301.00304.00124003751500
2017-03-24301.00302.00300.00301.0064001926900
2017-03-23301.00302.00299.00300.0054001625000
2017-03-22303.00303.00300.00300.00223006718000
2017-03-21303.00304.00302.00304.00168005088100
2017-03-17303.00304.00302.00303.00134004060100
2017-03-16302.00303.00302.00303.00131003961100
2017-03-15303.00304.00302.00303.00264008001900
2017-03-14304.00310.00302.00308.00252007686000
2017-03-13302.00306.00301.00303.00234007091900
2017-03-10302.00304.00301.00302.0096002900200
2017-03-09303.00305.00301.00301.00147004453100
2017-03-08307.00307.00303.00303.00210006407900
2017-03-07306.00307.00301.00307.006680020349500
2017-03-06330.00337.00313.00314.0013530044255000
2017-03-03328.00335.00322.00322.0015550051082600
2017-03-02309.00328.00305.00324.0010840034559100
2017-03-01297.00310.00297.00309.004840014618000
2017-02-28297.00297.00295.00296.0039001155100
2017-02-27295.00296.00294.00296.0046001357800
2017-02-24294.00296.00293.00295.003300971000
2017-02-23296.00296.00292.00294.00108003172300
2017-02-22295.00296.00293.00296.0083002445100
2017-02-21294.00294.00293.00294.003000881700
2017-02-20294.00294.00292.00293.002500734400
2017-02-17294.00294.00292.00294.002300675000
2017-02-16293.00293.00292.00293.003200937200
2017-02-15292.00293.00292.00293.0038001112400
2017-02-14292.00293.00292.00292.003400993800
2017-02-13291.00293.00291.00292.0053001546700
2017-02-10291.00291.00290.00290.0044001279900
2017-02-09290.00290.00289.00289.0062001796300
2017-02-08291.00291.00290.00290.002700783700
2017-02-07290.00290.00289.00290.0080002317500
2017-02-06290.00291.00289.00290.0048001391900
2017-02-03290.00291.00289.00290.0038001101900
2017-02-02291.00293.00289.00289.0076002213700
2017-02-01290.00291.00289.00289.002900841400
2017-01-31292.00292.00288.00290.002800810700
2017-01-30290.00291.00290.00291.002700784400
2017-01-27290.00291.00290.00290.002400697000
2017-01-26290.00290.00287.00287.0058001674500
2017-01-25290.00290.00290.00290.00800232000
2017-01-24290.00290.00289.00289.001500434300
2017-01-23291.00291.00289.00290.001100319300
2017-01-20288.00291.00288.00291.00800231600
2017-01-19287.00291.00286.00289.0097002787400
2017-01-18289.00291.00287.00288.002600750600
2017-01-17289.00291.00289.00289.002000579100
2017-01-16290.00292.00289.00289.0050001451200
2017-01-13289.00290.00286.00290.0046001326100
2017-01-12290.00292.00289.00289.0042001217100
2017-01-11291.00292.00290.00290.001600466200
2017-01-10291.00291.00289.00290.0045001308300
2017-01-06290.00291.00287.00291.0053001535000
2017-01-05289.00290.00287.00290.002200635900
2017-01-04286.00290.00285.00289.0070002016300
2016-12-30287.00287.00285.00285.002700773900
2016-12-29285.00288.00284.00285.0076002175400
2016-12-28283.00286.00283.00285.003200910900
2016-12-27285.00285.00283.00283.0043001223100
2016-12-26283.00285.00283.00284.0057001617000
2016-12-22285.00285.00283.00283.0044001248600
2016-12-21284.00284.00283.00283.001900538800
2016-12-20284.00285.00281.00282.00163004602000
2016-12-19284.00286.00284.00284.0043001224300
2016-12-16285.00287.00284.00285.0095002713100
2016-12-15283.00284.00283.00284.003200907500
2016-12-14286.00286.00283.00283.003500995600
2016-12-13286.00286.00281.00282.0072002039100
2016-12-12284.00285.00283.00283.0051001447500
2016-12-09284.00284.00283.00283.001000283500
2016-12-08281.00284.00281.00284.0070001971200
2016-12-07282.00285.00282.00285.0038001076500
2016-12-06282.00284.00282.00284.0057001611300
2016-12-05282.00283.00282.00282.002300649300
2016-12-02283.00285.00281.00283.0077002177300
2016-12-01284.00286.00282.00282.0082002330000
2016-11-30281.00284.00281.00284.0051001436400
2016-11-29282.00284.00282.00282.003000846900
2016-11-28283.00284.00282.00282.0082002318500
2016-11-25281.00282.00281.00282.001800507300
2016-11-24282.00283.00280.00283.003300928800
2016-11-22282.00282.00280.00282.001700478100
2016-11-21280.00282.00280.00280.0067001878900
2016-11-18281.00281.00280.00280.0036001011000
2016-11-17281.00282.00281.00281.001100309200
2016-11-16282.00282.00280.00281.0051001431700
2016-11-15283.00283.00279.00280.0061001710600
2016-11-14282.00283.00280.00280.0053001488500
2016-11-11285.00285.00280.00282.0073002050000
2016-11-10281.00284.00280.00283.0074002085900
2016-11-09282.00283.00281.00281.003300929200
2016-11-08282.00284.00281.00281.002300649000
2016-11-07281.00281.00281.00281.00500140500
2016-11-04284.00284.00281.00281.003400959000
2016-11-02282.00285.00281.00284.0052001465700
2016-11-01285.00285.00283.00283.002000569200
2016-10-31285.00285.00283.00283.001300370000
2016-10-28285.00285.00285.00285.00800228000
2016-10-27285.00286.00285.00286.0041001171300
2016-10-26286.00286.00286.00286.003400972400
2016-10-25285.00286.00283.00286.003400966700
2016-10-24285.00285.00282.00285.001900539300
2016-10-21283.00284.00283.00283.00500141800
2016-10-20282.00284.00282.00284.001100312200
2016-10-19281.00285.00280.00285.0096002709100
2016-10-18280.00281.00279.00280.0081002266000
2016-10-17280.00281.00279.00279.00112003133000
2016-10-14281.00282.00280.00280.0081002274100
2016-10-13281.00285.00281.00285.001800509200
2016-10-12282.00285.00279.00281.0075002107100
2016-10-11284.00284.00284.00284.00900255600
2016-10-07284.00285.00283.00285.0048001364600
2016-10-06282.00282.00282.00282.00600169200
2016-10-05280.00282.00280.00282.001400393300
2016-10-04280.00280.00279.00280.001500419800
2016-10-03280.00282.00280.00282.0037001037200
2016-09-30280.00281.00280.00281.00900252200
2016-09-29282.00282.00280.00282.002000562000
2016-09-28280.00281.00280.00281.00700196100
2016-09-27280.00282.00280.00282.001800504900
2016-09-26282.00282.00280.00282.003400955900
2016-09-23282.00282.00281.00282.001700478800
2016-09-21280.00281.00280.00280.00600168300
2016-09-20280.00281.00279.00281.001500420200
2016-09-16281.00281.00280.00281.001100308500
2016-09-15280.00281.00280.00281.00500140400

   ※ 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