[4563 東証マザーズ] アンジェス MG 日足 時系列データ

[4563 東証マザーズ] アンジェス MG (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09255.00262.00247.00252.002952300754427500
2016-12-08253.00253.00247.00248.00643800160650600
2016-12-07259.00262.00254.00255.001361300350515000
2016-12-06255.00259.00252.00254.00796000203086000
2016-12-05263.00267.00248.00251.003244100834963900
2016-12-02245.00246.00239.00239.00533700129242700
2016-12-01245.00248.00244.00244.00487100119549400
2016-11-30249.00251.00245.00245.001270000312827500
2016-11-29251.00253.00248.00251.0035010087852400
2016-11-28250.00250.00247.00250.0032030079612900
2016-11-25250.00251.00246.00247.00412400102634900
2016-11-24253.00253.00247.00252.00611800153088200
2016-11-22241.00257.00241.00251.00906300225319300
2016-11-21243.00248.00240.00244.00455000111202800
2016-11-18242.00245.00236.00239.00786700188999300
2016-11-17246.00248.00245.00245.00416800102764600
2016-11-16237.00248.00237.00248.00630500153937200
2016-11-15234.00240.00233.00238.00498600117702500
2016-11-14225.00238.00225.00235.00536900124252800
2016-11-11237.00240.00234.00237.00514800122105100
2016-11-10237.00239.00229.00238.00851400199983400
2016-11-09236.00240.00214.00224.001755800392433800
2016-11-08245.00247.00237.00237.0041180099005300
2016-11-07241.00249.00238.00245.00517300125541500
2016-11-04245.00247.00238.00241.00565400136544300
2016-11-02250.00250.00245.00248.00407400100787100
2016-11-01254.00255.00250.00251.0027550069338900
2016-10-31248.00254.00248.00252.00399800100487900
2016-10-28244.00250.00244.00250.0033040081593000
2016-10-27245.00248.00245.00245.0020520050543900
2016-10-26242.00248.00242.00244.0034190083862300
2016-10-25247.00248.00242.00242.00696000170256400
2016-10-24255.00256.00250.00250.00492000124422700
2016-10-21253.00258.00253.00253.00465200118781200
2016-10-20256.00259.00253.00253.00642200164340200
2016-10-19259.00261.00257.00257.00636400164739300
2016-10-18262.00265.00260.00261.00603800158133700
2016-10-17263.00272.00261.00263.00896400238029300
2016-10-14255.00263.00253.00261.00534000138186700
2016-10-13260.00262.00256.00256.00618500159899800
2016-10-12264.00268.00258.00259.00838400219339900
2016-10-11273.00276.00266.00266.00724800194940300
2016-10-07275.00277.00269.00269.001228200333903100
2016-10-06278.00282.00273.00277.001777500493749700
2016-10-05279.00306.00267.00284.0070624002072408800
2016-10-04295.00299.00283.00283.002909300846150800
2016-10-03278.00285.00274.00282.002139700597110600
2016-09-30262.00278.00261.00271.001790900484864800
2016-09-29266.00274.00261.00264.001693600450862500
2016-09-28252.00277.00252.00262.0049569001321936600
2016-09-27264.00265.00250.00254.002135700546647000
2016-09-26275.00278.00260.00263.003039300810918600
2016-09-23299.00309.00266.00280.00120970003466613500
2016-09-21231.00303.00225.00285.00231348006455823700
2016-09-20220.00235.00218.00231.002506300568805500
2016-09-16224.00225.00218.00223.001695500374927400
2016-09-15229.00273.00222.00227.00133358003241603200
2016-09-14241.00243.00229.00232.001107400260433900
2016-09-13241.00243.00239.00241.00529400127659200
2016-09-12252.00254.00237.00238.001384100335287500
2016-09-09248.00252.00246.00250.00779700193759200
2016-09-08252.00253.00247.00248.00738000184133300
2016-09-07251.00255.00250.00253.00551900139358800
2016-09-06255.00257.00253.00254.00456300116254300
2016-09-05249.00254.00246.00254.00765300191443400
2016-09-02255.00256.00249.00250.001036200260783900
2016-09-01252.00258.00251.00255.00878500222842400
2016-08-31260.00261.00250.00253.001340200340320800
2016-08-30265.00266.00258.00263.001116800292665000
2016-08-29285.00285.00263.00269.001317000355289500
2016-08-26298.00299.00282.00285.001031100297901600
2016-08-25300.00300.00297.00297.00512700152981100
2016-08-24300.00326.00296.00298.002705900831396300
2016-08-23300.00304.00297.00302.00503200150633700
2016-08-22301.00301.00296.00299.00468400140109800
2016-08-19313.00314.00301.00302.001112500339593000
2016-08-18301.00339.00299.00315.002161400687457300
2016-08-17301.00303.00300.00301.00350200105441800
2016-08-16301.00304.00299.00300.00497800150016800
2016-08-15304.00313.00299.00300.001159800352972700
2016-08-12297.00303.00297.00299.00396800119029800
2016-08-10299.00301.00296.00301.00361000107928200
2016-08-09303.00304.00298.00298.00559700168285800
2016-08-08302.00312.00295.00300.001313200398332200
2016-08-05323.00342.00310.00310.0036316001180914000
2016-08-04308.00312.00303.00307.00379500116643700
2016-08-03308.00312.00301.00306.00725200221084000
2016-08-02300.00318.00300.00312.001047100324866800
2016-08-01300.00317.00299.00312.00859200265784700
2016-07-29300.00309.00297.00304.00830400250173900
2016-07-28304.00307.00298.00305.00851900257451600
2016-07-27305.00313.00304.00309.00554900171575500
2016-07-26308.00313.00304.00305.00552000169496200
2016-07-25308.00314.00301.00311.00673200207710700
2016-07-22312.00323.00304.00306.001035500321477700
2016-07-21310.00325.00307.00319.001186800376110500
2016-07-20311.00315.00302.00307.00971300298989100
2016-07-19300.00321.00295.00307.001767800539339100
2016-07-15333.00334.00313.00314.001893100606506400
2016-07-14345.00352.00337.00337.001837700629276300
2016-07-13375.00376.00348.00348.0036356001312057900
2016-07-12340.00395.00334.00367.0067036002494754000
2016-07-11351.00362.00327.00337.0036221001226289400
2016-07-08411.00415.00332.00351.00158731005995694200
2016-07-07363.00363.00363.00363.0013470048896100
2016-07-06443.00443.00443.00443.0012980057501400
2016-07-05527.00560.00500.00543.0062395003350151100
2016-07-04478.00528.00470.00523.0081093004074762600
2016-07-01408.00488.00407.00454.0076621003492391400
2016-06-30395.00441.00394.00409.0027537001138340200
2016-06-29385.00404.00385.00393.001518000595880700
2016-06-28375.00397.00362.00392.001701200652885000
2016-06-27354.00409.00351.00383.002583500987511200
2016-06-24399.00410.00306.00348.0040207001441586200
2016-06-23399.00402.00370.00386.0030137001158576600
2016-06-22423.00425.00375.00392.0040379001587765100
2016-06-21435.00449.00416.00425.0044377001918906000
2016-06-20471.00494.00460.00467.0025211001192516000
2016-06-17567.00580.00465.00473.0085594004481473600
2016-06-16453.00542.00451.00542.00787100379377200
2016-06-15450.00469.00437.00462.002189700997378000
2016-06-14501.00502.00414.00435.0031805001446355700
2016-06-13509.00517.00496.00500.001627900819475200
2016-06-10553.00556.00535.00539.001006200545731200
2016-06-09570.00573.00547.00551.001742900971093500
2016-06-08567.00588.00562.00566.001735300994310100
2016-06-07552.00589.00539.00559.0029152001637679700
2016-06-06560.00568.00538.00539.0018643001019512100
2016-06-03566.00584.00553.00578.001711100975777000
2016-06-02589.00599.00557.00567.001676700964280300
2016-06-01595.00605.00591.00592.001250000745341500
2016-05-31603.00608.00586.00602.001584900941579500
2016-05-30595.00613.00591.00602.001168600702970300
2016-05-27584.00630.00583.00600.0032911001997785800
2016-05-26607.00609.00566.00594.0024190001422989200
2016-05-25608.00633.00584.00617.0026521001623258400
2016-05-24619.00632.00603.00604.001417900873277300
2016-05-23599.00627.00598.00619.0021212001304771600
2016-05-20570.00610.00555.00601.0029981001764295300
2016-05-19586.00597.00558.00576.0029349001702364100
2016-05-18628.00638.00538.00566.0062489003603592200
2016-05-17601.00662.00601.00638.0035968002288991700
2016-05-16708.00714.00599.00625.0043968002880879200
2016-05-13705.00727.00690.00706.0030076002124241300
2016-05-12786.00787.00716.00724.0035440002646530800
2016-05-11756.00798.00740.00773.0038200002941051700
2016-05-10792.00799.00761.00783.0033348002600067100
2016-05-09813.00848.00792.00807.0088558007246423400
2016-05-06749.00773.00730.00771.0052980003985818800
2016-05-02681.00762.00675.00714.0051930003729265200
2016-04-28753.00759.00680.00713.0032234002311549900
2016-04-27751.00763.00713.00747.0064508004765410100
2016-04-26766.00822.00654.00701.0091747006669359800
2016-04-25734.00808.00731.00795.0070198005416494900
2016-04-22793.00801.00735.00757.0066632005074978000
2016-04-21867.00868.00794.00818.0075660006226327000
2016-04-20891.00943.00825.00837.001355900012018406700
2016-04-19854.00939.00780.00921.002119720018539286400
2016-04-18900.00911.00832.00834.001913210016668416200
2016-04-15760.00883.00755.00830.003304650027133900700
2016-04-14710.00735.00709.00735.0068295004948961800
2016-04-13668.00687.00611.00635.00137578008841496000
2016-04-12770.00775.00673.00698.00126259009175974800
2016-04-11795.00825.00770.00800.001890940015125917300
2016-04-08730.00814.00696.00765.003446450026192356500
2016-04-07621.00720.00608.00715.002969760020484418700
2016-04-06650.00663.00587.00620.00135960008388717500
2016-04-05637.00700.00571.00659.004694350030407055000
2016-04-04565.00627.00548.00627.00144728008625566700
2016-04-01502.00537.00491.00527.00150441007758021300
2016-03-31465.00488.00462.00475.0029942001418445700
2016-03-30444.00487.00420.00470.0052673002424300300
2016-03-29430.00446.00425.00438.001471600642628300
2016-03-28402.00454.00400.00430.0056234002389807000
2016-03-25470.00472.00450.00458.001373800630781000
2016-03-24466.00477.00462.00472.001756900823933500
2016-03-23468.00493.00462.00482.0029655001420373500
2016-03-22474.00480.00457.00463.0022765001064246000
2016-03-18442.00453.00431.00451.001429300630080200
2016-03-17442.00481.00432.00440.0052521002408945700
2016-03-16440.00441.00424.00440.001663800717969500
2016-03-15452.00458.00436.00441.001786400794566300
2016-03-14469.00469.00442.00453.0024801001129773100
2016-03-11437.00462.00430.00447.0040557001819990700
2016-03-10480.00482.00426.00443.0054898002470861900
2016-03-09461.00506.00460.00476.00155605007517724800
2016-03-08507.00538.00443.00458.002351360011490621200
2016-03-07444.00517.00437.00517.002433970011973353100
2016-03-04444.00462.00426.00437.0080453003563933900
2016-03-03431.00463.00423.00443.00176474007814290600
2016-03-02418.00486.00406.00410.003527560015869044900
2016-03-01362.00447.00345.00415.003183720013004841100
2016-02-29326.00390.00312.00378.00117978004184351300
2016-02-26286.00322.00275.00310.0037407001124489600
2016-02-25293.00296.00286.00289.001015800294856100
2016-02-24290.00304.00285.00295.001826300534427800
2016-02-23328.00329.00302.00302.002169300678799800
2016-02-22315.00335.00311.00321.0036131001163104500
2016-02-19297.00348.00294.00324.00132397004275897000
2016-02-18363.00387.00299.00301.00214346007427236900
2016-02-17316.00316.00316.00316.00327000103332000
2016-02-16237.00253.00235.00236.001809500439647800
2016-02-15244.00257.00232.00241.003096400754849200
2016-02-12245.00249.00231.00231.003032800727966100
2016-02-10283.00292.00250.00261.0058110001556226800
2016-02-09285.00288.00263.00269.0039991001097371900
2016-02-08315.00343.00296.00297.00100899003182376900
2016-02-05341.00368.00290.00315.00229954007462321400
2016-02-04428.00435.00364.00364.00244883009821835600
2016-02-03410.00452.00390.00451.004928470021241801800
2016-02-02315.00372.00312.00372.00223405007824915100
2016-02-01292.00292.00260.00292.0064680001839068200
2016-01-29214.00215.00209.00212.0028560060489200
2016-01-28214.00216.00210.00212.0032800069839500
2016-01-27223.00224.00215.00217.00469100102498000
2016-01-26218.00225.00218.00220.0019190042320900
2016-01-25228.00229.00219.00223.0037280083505600
2016-01-22220.00227.00218.00224.00557300123396000
2016-01-21246.00247.00218.00218.00949300221112400
2016-01-20247.00248.00231.00234.00451000108178100
2016-01-19230.00249.00229.00240.00867000209373200
2016-01-18227.00233.00224.00230.0029950068473000
2016-01-15242.00247.00236.00236.00433800104969900
2016-01-14235.00240.00228.00240.0034100079035500
2016-01-13231.00241.00231.00239.0025100059278600
2016-01-12244.00246.00228.00229.00533900125292300
2016-01-08247.00250.00242.00246.00435700107233700
2016-01-07242.00254.00241.00251.00799700198178500
2016-01-06240.00244.00232.00242.00855400205533100
2016-01-05230.00238.00228.00235.0034680080627300
2016-01-04232.00240.00225.00231.00646600150213000
2015-12-30218.00230.00218.00230.0042000093962300
2015-12-29220.00220.00213.00217.0025210054782600
2015-12-28216.00218.00210.00216.00708300151219800
2015-12-25211.00215.00209.00215.00768800162846600
2015-12-24225.00227.00215.00215.00852500188447700
2015-12-22230.00234.00227.00229.00616200142040900
2015-12-21234.00236.00229.00230.0037070086200400
2015-12-18244.00245.00237.00238.0037540090362800
2015-12-17243.00248.00243.00245.0031170076510800
2015-12-16250.00250.00243.00244.0030020074141800
2015-12-15254.00257.00246.00250.00497400125306500
2015-12-14245.00254.00241.00253.00608300150589000
2015-12-11248.00250.00245.00249.00500700124033100
2015-12-10230.00252.00230.00244.00858600208605600
2015-12-09240.00242.00234.00234.00569600135143500
2015-12-08265.00269.00241.00244.0040464001028473300
2015-12-07236.00237.00234.00235.0035770084244200
2015-12-04232.00234.00231.00234.0021260049376100
2015-12-03234.00236.00232.00235.0030610071784900

   ※ 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