[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 
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
2016-09-14280.00281.00280.00281.001200336100
2016-09-13280.00281.00280.00281.00400112100
2016-09-12282.00282.00280.00280.001800505300
2016-09-09282.00282.00280.00281.001800504700
2016-09-08280.00280.00280.00280.00600168000
2016-09-07281.00284.00280.00280.002200620100
2016-09-06280.00281.00280.00280.00800224100
2016-09-05281.00281.00281.00281.00800224800
2016-09-02283.00283.00281.00281.00800226200
2016-09-01280.00282.00280.00281.001800506300
2016-08-31281.00281.00280.00280.00600168100
2016-08-30279.00281.00279.00281.001400392200
2016-08-29283.00283.00280.00280.001500420500
2016-08-26280.00283.00280.00283.001500422200
2016-08-25280.00281.00279.00281.00700195900
2016-08-24279.00281.00279.00281.00400112000
2016-08-23281.00281.00278.00279.0098002737100
2016-08-22281.00281.00281.00281.00400112400
2016-08-19281.00285.00281.00284.0042001190100
2016-08-18282.00282.00281.00281.0030084500
2016-08-17280.00280.00280.00280.0020056000
2016-08-16282.00282.00280.00282.00800224800
2016-08-15282.00282.00280.00282.001700477500
2016-08-12281.00281.00281.00281.0010028100
2016-08-10281.00281.00281.00281.00700196700
2016-08-09282.00282.00281.00281.001600450900
2016-08-08281.00283.00281.00283.00500140900
2016-08-05281.00282.00280.00282.00700196700
2016-08-04282.00282.00280.00280.00800224200
2016-08-03283.00283.00280.00280.001000281000
2016-08-02281.00281.00281.00281.00600168600
2016-08-01282.00283.00281.00282.001700479600
2016-07-29282.00282.00281.00282.00700197300
2016-07-28280.00280.00280.00280.00400112000
2016-07-27280.00281.00280.00281.00900252300
2016-07-26280.00282.00280.00280.00400112200
2016-07-25282.00283.00280.00280.002200620500
2016-07-22282.00283.00282.00283.001000282700
2016-07-21283.00283.00281.00282.00800225900
2016-07-20283.00283.00283.00283.00500141500
2016-07-19280.00281.00279.00281.0042001173200
2016-07-15278.00282.00278.00282.0036001007600
2016-07-14280.00281.00280.00281.00600168500
2016-07-13280.00282.00280.00280.002000560500
2016-07-12278.00281.00278.00281.002000557600
2016-07-11278.00279.00278.00279.003300918600
2016-07-08281.00281.00280.00280.001100308300
2016-07-07280.00280.00278.00280.001300363200
2016-07-06283.00283.00276.00280.0046001283900
2016-07-05279.00283.00279.00283.001000281600
2016-07-04279.00282.00279.00280.0036001006100
2016-07-01283.00283.00278.00280.0057001599300
2016-06-30281.00282.00279.00282.002100588700
2016-06-29279.00282.00279.00279.00800224000
2016-06-28280.00282.00278.00279.002900812000
2016-06-27276.00279.00276.00278.003400942300
2016-06-24283.00283.00277.00278.0097002705800
2016-06-23282.00282.00280.00281.001000280800
2016-06-22282.00282.00281.00281.00900253300
2016-06-21281.00282.00280.00280.0038001065500
2016-06-20281.00282.00281.00281.0040001124600
2016-06-17284.00284.00281.00282.00900253900
2016-06-16282.00284.00281.00281.001900535300
2016-06-15282.00284.00282.00284.001400395900
2016-06-14283.00283.00282.00282.001200338800
2016-06-13283.00283.00282.00282.001900536300
2016-06-10283.00283.00282.00283.0050001413100
2016-06-09283.00284.00283.00283.00800226900
2016-06-08284.00284.00281.00282.0063001778700
2016-06-07285.00286.00283.00284.001800512200
2016-06-06285.00285.00285.00285.001100313500
2016-06-03284.00287.00282.00283.0080002268500
2016-06-02285.00286.00284.00285.002500711800
2016-06-01284.00288.00284.00285.0037001060300
2016-05-31284.00288.00284.00284.0039001112400
2016-05-30285.00287.00283.00283.003400966700
2016-05-27283.00283.00283.00283.0030084900
2016-05-26284.00284.00283.00284.001300368500
2016-05-25284.00288.00284.00285.0040001140600
2016-05-24286.00286.00284.00284.002700769500
2016-05-23286.00287.00285.00285.001500428700
2016-05-20281.00285.00281.00284.0071002005300
2016-05-19285.00287.00285.00285.002700771100
2016-05-18285.00288.00285.00288.003200914400
2016-05-17289.00289.00285.00285.0035001001400
2016-05-16288.00289.00285.00289.0069001981600
2016-05-13288.00288.00286.00288.002200632600
2016-05-12286.00286.00286.00286.0030085800
2016-05-11286.00288.00285.00286.0043001231800
2016-05-10286.00288.00286.00287.001300372600
2016-05-09285.00288.00285.00288.001500429900
2016-05-06284.00287.00284.00287.001700484400
2016-05-02286.00287.00284.00284.003100885400
2016-04-28286.00287.00284.00286.003100886100
2016-04-27283.00285.00283.00285.002300654400
2016-04-26286.00287.00282.00283.003200909200
2016-04-25287.00287.00285.00285.003300943200
2016-04-22286.00286.00285.00286.00900257100
2016-04-21282.00288.00280.00288.0056001585100
2016-04-20283.00283.00280.00281.002600733000
2016-04-19281.00282.00280.00281.003100871700
2016-04-18282.00282.00280.00280.001700477000
2016-04-15281.00282.00280.00281.002400674100
2016-04-14282.00283.00281.00283.00800225600
2016-04-13280.00284.00280.00282.002800789800
2016-04-12281.00282.00280.00280.001900533900
2016-04-11281.00282.00281.00282.002000563400
2016-04-08279.00280.00279.00279.002700754600
2016-04-07280.00280.00279.00279.002300643700
2016-04-06280.00280.00280.00280.001100308000
2016-04-05284.00284.00279.00280.002600732800
2016-04-04282.00282.00279.00280.0065001820500
2016-04-01281.00283.00281.00282.0039001097600
2016-03-31283.00284.00281.00281.0045001272600
2016-03-30285.00285.00282.00283.0089002518300
2016-03-29280.00289.00280.00284.00239006754100
2016-03-28295.00296.00294.00296.00210006206800
2016-03-25294.00295.00293.00295.0073002147000
2016-03-24293.00296.00293.00294.00125003684500
2016-03-23292.00294.00292.00294.0039001142400
2016-03-22293.00294.00291.00292.002000585900
2016-03-18291.00294.00288.00293.0090002619800
2016-03-17292.00293.00290.00293.0065001900200
2016-03-16292.00292.00291.00291.002900845900
2016-03-15291.00292.00291.00292.003200933000
2016-03-14291.00292.00290.00291.0069002007900
2016-03-11288.00291.00288.00291.001400407000
2016-03-10291.00291.00288.00288.002300665200
2016-03-09288.00290.00287.00288.002700779400
2016-03-08288.00290.00288.00290.001900550400
2016-03-07287.00290.00287.00290.0039001129700
2016-03-04288.00289.00286.00287.001900545600
2016-03-03290.00290.00285.00287.0038001090600
2016-03-02290.00290.00288.00290.002400694000
2016-03-01288.00290.00288.00288.0064001849900
2016-02-29285.00288.00284.00288.0068001940100
2016-02-26285.00288.00285.00285.001800514000
2016-02-25285.00285.00285.00285.003400969000
2016-02-24285.00285.00284.00285.002000569900
2016-02-23289.00289.00286.00289.001100317500
2016-02-22285.00285.00285.00285.001600456000
2016-02-19285.00288.00284.00285.001600457100
2016-02-18285.00288.00285.00286.00900257100
2016-02-17289.00289.00285.00285.001300372500
2016-02-16288.00289.00281.00289.0060001712900
2016-02-15281.00285.00281.00284.0037001041900
2016-02-12280.00283.00274.00283.00142003952700
2016-02-10290.00291.00282.00282.0083002369600
2016-02-09286.00287.00285.00285.0039001116100
2016-02-08289.00290.00287.00290.0035001008400
2016-02-05286.00290.00286.00290.002600750900
2016-02-04288.00288.00287.00287.00500143700
2016-02-03290.00290.00288.00288.001400403800
2016-02-02288.00290.00285.00290.003400972700
2016-02-01289.00290.00288.00288.0061001763300
2016-01-29287.00288.00287.00288.001500431400
2016-01-28284.00287.00284.00287.001000285200
2016-01-27287.00287.00285.00287.001100314900
2016-01-26283.00287.00283.00283.001800511300
2016-01-25284.00285.00283.00285.001300369300
2016-01-22277.00281.00277.00280.003100862500
2016-01-21282.00285.00277.00278.00135003783000
2016-01-20284.00286.00283.00283.002700765900
2016-01-19285.00285.00283.00283.001600455500
2016-01-18284.00285.00283.00284.0052001474900
2016-01-15289.00289.00285.00285.002000572900
2016-01-14287.00288.00285.00286.0065001860900
2016-01-13287.00291.00286.00290.0039001132400
2016-01-12286.00288.00285.00287.0075002143900
2016-01-08288.00288.00287.00288.002800805200
2016-01-07290.00290.00287.00289.0096002765700
2016-01-06289.00290.00288.00290.0042001216000
2016-01-05292.00292.00289.00289.003300957300
2016-01-04290.00292.00289.00292.0060001740000
2015-12-30290.00292.00290.00292.0036001046800
2015-12-29290.00290.00289.00290.001500434800
2015-12-28290.00290.00287.00290.002100607900
2015-12-25289.00289.00287.00287.00123003542500
2015-12-24289.00291.00288.00289.003100897100
2015-12-22289.00292.00288.00289.0048001389500
2015-12-21289.00292.00289.00292.0061001769200
2015-12-18290.00293.00290.00290.002800814700
2015-12-17292.00294.00292.00294.001200351600
2015-12-16292.00294.00290.00294.001500439800
2015-12-15293.00293.00289.00290.0038001102200
2015-12-14290.00291.00289.00290.002300667100
2015-12-11292.00294.00290.00291.0054001575200
2015-12-10290.00294.00289.00291.002300671600
2015-12-09290.00294.00288.00294.0046001337900
2015-12-08290.00291.00287.00290.0076002197200
2015-12-07292.00293.00290.00290.001700494100
2015-12-04291.00292.00290.00292.0037001075400
2015-12-03291.00292.00289.00290.0095002761300
2015-12-02294.00294.00292.00292.0035001024800

   ※ 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