[4561 JQ] デンカ生研 日足 時系列データ

[4561 JQ] デンカ生研 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-251656.001700.001650.001700.00740012273500
2008-03-241630.001680.001630.001650.0028004583000
2008-03-211606.001690.001606.001660.0052008631000
2008-03-191595.001639.001540.001600.0045007206600
2008-03-181490.001543.001490.001535.0046006979600
2008-03-171545.001550.001490.001490.0052007938000
2008-03-141525.001545.001525.001545.0010001533000
2008-03-131605.001610.001554.001554.007001108800
2008-03-121680.001700.001630.001635.0042006948400
2008-03-111489.001580.001489.001570.0031004781900
2008-03-101570.001590.001510.001511.0012001852200
2008-03-071650.001650.001630.001630.0020003288000
2008-03-061655.001711.001655.001710.0025004243100
2008-03-051667.001680.001660.001680.0022003677700
2008-03-041726.001726.001660.001666.0022003733100
2008-03-031740.001740.001720.001720.00300520000
2008-02-291751.001800.001725.001770.0017003003300
2008-02-281850.001850.001800.001800.00500910000
2008-02-271780.001860.001780.001850.00630011493900
2008-02-261755.001800.001755.001780.00810014480000
2008-02-251714.001770.001714.001770.0049008500000
2008-02-221732.001744.001680.001744.0017002902600
2008-02-211700.001750.001700.001750.00800013866300
2008-02-201810.001810.001670.001670.00930015920100
2008-02-191900.001900.001810.001840.0034006242800
2008-02-181785.001920.001785.001870.00570010399000
2008-02-151740.001785.001729.001785.0019003340100
2008-02-141800.001801.001715.001800.0043007640900
2008-02-131900.001910.001819.001819.00600011248800
2008-02-121850.001900.001734.001890.002960054012900
2008-02-082060.002060.001907.001908.00540010764300
2008-02-072100.002100.002050.002055.00700014436000
2008-02-062125.002125.002100.002115.0020004234000
2008-02-052145.002250.002145.002245.001660036748000
2008-02-042150.002185.002120.002155.001180025589000
2008-02-012155.002160.002070.002100.0045009606000
2008-01-312100.002190.002085.002180.00560012014500
2008-01-302140.002140.002050.002075.0012002502500
2008-01-292040.002130.002040.002110.00510010626000
2008-01-282140.002160.002010.002010.001030021631000
2008-01-252060.002125.002060.002100.001370028863500
2008-01-241960.002060.001960.002060.001400028201000
2008-01-231950.002080.001950.001990.001710034256400
2008-01-221945.001970.001891.001891.00750014496400
2008-01-212080.002095.002050.002050.0039008096500
2008-01-182070.002160.002030.002160.00530011081000
2008-01-172050.002175.002050.002150.00920019434500
2008-01-162075.002155.002040.002085.001590033055000
2008-01-152180.002240.002155.002195.00910019767000
2008-01-112365.002365.002225.002250.0026005950500
2008-01-102355.002400.002355.002360.0015003556500
2008-01-092250.002400.002245.002380.00810018815000
2008-01-082310.002330.002270.002330.00720016636500
2008-01-072300.002395.002290.002330.00660015411500
2008-01-042390.002430.002290.002355.0027006388000
2007-12-282465.002465.002400.002415.00500012235500
2007-12-272440.002500.002435.002485.001340033283000
2007-12-262450.002500.002440.002485.00470011612000
2007-12-252440.002460.002430.002450.001760043034000
2007-12-212410.002450.002345.002420.001720041460500
2007-12-202415.002470.002410.002415.003630088477000
2007-12-192575.002575.002445.002455.001310033045000
2007-12-182510.002650.002510.002610.002070053899000
2007-12-172615.002680.002550.002550.001650043542500
2007-12-142680.002730.002640.002655.001570042137500
2007-12-132695.002715.002650.002650.0032008577000
2007-12-122700.002760.002690.002745.001260034130000
2007-12-112690.002790.002690.002760.001530042041500
2007-12-102690.002720.002660.002670.001130030370000
2007-12-072660.002750.002660.002715.003250088002500
2007-12-062790.002810.002700.002700.002030056122000
2007-12-052845.002870.002820.002870.002310065786500
2007-12-042850.002885.002835.002850.00810023207500
2007-12-032910.002935.002870.002880.002540073723500
2007-11-302860.002910.002860.002895.0044000127345500
2007-11-292860.002900.002845.002855.0050200144458000
2007-11-282800.002845.002795.002830.0050600142648500
2007-11-272840.002850.002770.002800.003560099900000
2007-11-262900.002900.002865.002880.00370010656000
2007-11-222890.002895.002830.002895.00710020325000
2007-11-212910.002910.002890.002890.0025007245500
2007-11-202870.002915.002850.002890.00680019643000
2007-11-192900.002920.002865.002865.00820023813500
2007-11-162875.002900.002855.002885.00360010345000
2007-11-152895.002900.002880.002880.0022006363000
2007-11-142935.002940.002865.002900.001050030621500
2007-11-132795.002850.002795.002815.00880024979000
2007-11-122845.002850.002785.002785.00540015198000
2007-11-092815.002880.002810.002860.00490013918000
2007-11-082735.002800.002735.002790.00540014864000
2007-11-072850.002855.002800.002800.00840023796500
2007-11-062870.002920.002850.002855.00360010333500
2007-11-052900.002900.002875.002880.00380010961000
2007-11-022910.002940.002900.002905.0022006418500
2007-11-012960.002960.002920.002940.00380011183500
2007-10-312905.002925.002905.002920.0027007862500
2007-10-302950.002950.002905.002920.00530015483500
2007-10-292960.002980.002945.002950.00620018372500
2007-10-262955.002960.002930.002960.00430012691500
2007-10-252960.002980.002960.002960.0024007118000
2007-10-242975.002975.002955.002955.00350010396000
2007-10-232980.003000.002925.002985.0024007109500
2007-10-223010.003010.002905.002990.00790023499500
2007-10-192975.003000.002950.002990.00560016637500
2007-10-183000.003000.002955.002980.00390011596000
2007-10-173040.003040.002990.002990.00670020148500
2007-10-163060.003080.003050.003050.00640019584000
2007-10-153010.003120.003000.003060.002180066950000
2007-10-122985.003020.002975.003000.001300038936000
2007-10-112985.002985.002960.002970.00510015153500
2007-10-102900.002975.002900.002950.001750051439000
2007-10-092890.002910.002875.002900.00960027764000
2007-10-052890.002890.002870.002880.00650018733000
2007-10-042890.002890.002870.002890.001120032315000
2007-10-032890.002890.002880.002880.00740021363500
2007-10-022890.002900.002865.002880.001270036570500
2007-10-012860.002865.002855.002865.00420012015000
2007-09-282855.002865.002855.002865.0029008292500
2007-09-272855.002865.002855.002855.0033009436000
2007-09-262860.002870.002850.002850.00840024010500
2007-09-252860.002860.002850.002860.0028008006500
2007-09-212850.002860.002850.002855.0033009417000
2007-09-202845.002860.002840.002860.0031008836500
2007-09-192835.002860.002835.002845.0030008526500
2007-09-182860.002860.002830.002830.00420011918500
2007-09-142825.002875.002825.002840.00420011998000
2007-09-132805.002900.002805.002860.00750021462500
2007-09-122820.002820.002810.002810.0011003097000
2007-09-112825.002825.002805.002805.00500014082000
2007-09-102830.002830.002815.002820.0019005364500
2007-09-072845.002880.002840.002850.0022006288500
2007-09-062860.002880.002835.002860.00360010281500
2007-09-052840.002890.002840.002855.00360010309000
2007-09-042820.002860.002820.002835.0024006810000
2007-09-032830.002850.002810.002825.0019005381000
2007-08-312795.002800.002795.002800.0015004195500
2007-08-302830.002830.002795.002800.0023006474000
2007-08-292790.002800.002780.002800.00510014208000
2007-08-282830.002840.002820.002820.005001414000
2007-08-272820.002830.002815.002830.0021005924000
2007-08-242815.002815.002800.002800.0019005334000
2007-08-232795.002815.002785.002815.0032008952500
2007-08-222795.002830.002790.002800.0022006160000
2007-08-212780.002800.002780.002800.00470013122000
2007-08-202780.002810.002775.002780.00820022888000
2007-08-172795.002825.002790.002800.001110031125000
2007-08-162840.002860.002790.002860.001140032110500
2007-08-152855.002880.002855.002870.001490042720500
2007-08-142890.002890.002850.002850.00600017257500
2007-08-132875.002875.002860.002870.00580016645000
2007-08-102860.002875.002840.002870.00780022314000
2007-08-092840.002870.002840.002870.0020005730000
2007-08-082840.002870.002830.002870.00360010213500
2007-08-072820.002820.002810.002810.0032009008500
2007-08-062830.002835.002820.002835.00410011582500
2007-08-032820.002870.002820.002835.00770021786500
2007-08-022855.002870.002825.002840.001710048644500
2007-08-012860.002870.002840.002850.00770021967000
2007-07-312880.002885.002870.002870.001020029362000
2007-07-302870.002885.002860.002885.00480013767500
2007-07-272880.002880.002875.002875.00470013522500
2007-07-262885.002890.002875.002890.00760021942500
2007-07-252880.002890.002875.002885.00510014703500
2007-07-242875.002885.002875.002880.00400011504500
2007-07-232875.002900.002875.002885.0028008060000
2007-07-202885.002900.002875.002900.001090031412000
2007-07-192890.002900.002885.002895.0022006366500
2007-07-182900.002910.002885.002885.00600017385500
2007-07-172880.002890.002880.002880.00430012393500
2007-07-132880.002885.002875.002880.00450012960500
2007-07-122875.002885.002875.002880.0015004316000
2007-07-112880.002885.002855.002885.00360010331500
2007-07-102870.002880.002855.002880.00570016350500
2007-07-092875.002880.002865.002880.0026007459500
2007-07-062870.002880.002860.002880.0019005447000
2007-07-052870.002870.002860.002870.00490014045000
2007-07-042860.002870.002855.002860.00490014045000
2007-07-032850.002865.002850.002850.0027007711000
2007-07-022865.002865.002840.002850.0034009704000
2007-06-292865.002880.002860.002870.0027007740500
2007-06-282850.002865.002850.002860.0031008850500
2007-06-272835.002840.002820.002840.0021005937500
2007-06-262830.002830.002820.002820.0011003109500
2007-06-252815.002845.002805.002825.0023006485500
2007-06-222810.002820.002805.002815.00880024727500
2007-06-212815.002825.002805.002825.0014003936500
2007-06-202825.002830.002800.002830.00420011813500
2007-06-192810.002825.002800.002825.0026007313500
2007-06-182805.002830.002805.002820.00520014665500
2007-06-152820.002845.002790.002790.00390010938500
2007-06-142810.002845.002810.002840.0019005363500
2007-06-132780.002820.002780.002780.0022006145000
2007-06-122815.002825.002790.002790.0020005613500
2007-06-112810.002815.002800.002800.0026007298000
2007-06-082805.002820.002780.002810.00610017064500
2007-06-072800.002850.002800.002815.0025007083500
2007-06-062775.002845.002775.002845.00660018521500
2007-06-052805.002840.002805.002805.003220091368500
2007-06-042865.002865.002810.002810.00630017862000
2007-06-012935.002935.002860.002860.00840024363000
2007-05-312930.002950.002920.002925.001680049343500
2007-05-302930.002935.002900.002900.00620018096500
2007-05-292915.002940.002860.002890.001740050602500
2007-05-282860.002860.002800.002800.00560015818500
2007-05-252810.002815.002790.002790.0027007556500
2007-05-242775.002800.002775.002800.0034009442500
2007-05-232825.002825.002775.002795.0032008979500
2007-05-222770.002820.002770.002815.00540015067000
2007-05-212785.002785.002760.002760.0016004436000
2007-05-182780.002805.002780.002785.00370010339000
2007-05-172775.002780.002770.002780.0014003884000
2007-05-162800.002800.002770.002775.0021005861000
2007-05-152800.002800.002770.002775.0017004744500
2007-05-142805.002805.002770.002770.007001945500
2007-05-112765.002765.002755.002765.0020005521000
2007-05-102770.002795.002760.002790.0014003887000
2007-05-092800.002800.002760.002760.0010002770500
2007-05-082815.002815.002755.002790.0029008042000
2007-05-072805.002820.002775.002815.0023006422000
2007-05-022820.002830.002805.002820.00800022528500
2007-05-012800.002800.002755.002790.008002226000
2007-04-272800.002800.002800.002800.0024006720000
2007-04-262780.002780.002765.002770.004001108500
2007-04-252740.002780.002735.002775.00420011587500
2007-04-242730.002730.002705.002705.0036009784000
2007-04-232735.002765.002730.002730.0028007677000
2007-04-202750.002790.002730.002730.0024006619000
2007-04-192765.002790.002755.002790.0017004696500
2007-04-182780.002805.002770.002805.0013003608500
2007-04-172810.002810.002770.002795.007001946000
2007-04-162810.002810.002760.002760.0022006128500
2007-04-132810.002820.002810.002810.0012003373000
2007-04-122805.002810.002780.002810.0016004477000
2007-04-112840.002840.002820.002820.0012003404000
2007-04-102840.002840.002815.002820.0018005101000
2007-04-092755.002850.002750.002805.0021005845500
2007-04-062760.002765.002750.002750.0024006612500
2007-04-052750.002770.002750.002760.0019005230000
2007-04-042760.002780.002755.002770.0017004704500
2007-04-032750.002760.002750.002750.006001651000
2007-04-022750.002760.002750.002750.0026007152500
2007-03-302765.002800.002760.002785.0022006115500
2007-03-292765.002765.002765.002765.007001935500
2007-03-282785.002785.002750.002765.0020005521500
2007-03-272765.002790.002765.002765.006001663500
2007-03-262750.002780.002745.002770.00710019589000
2007-03-232730.002740.002725.002730.0034009295500
2007-03-222700.002745.002670.002720.001010027379500
2007-03-202760.002760.002580.002625.0047700127415500
2007-03-192780.002780.002745.002755.00790021853500

   ※ 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。 

Twitter