[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 
2017-04-24249.00250.00247.00247.0025020062181100
2017-04-21251.00252.00247.00248.00694100173260300
2017-04-20250.00250.00246.00246.0024030059530200
2017-04-19247.00250.00247.00248.00414400103088300
2017-04-18253.00255.00244.00246.00767500190722400
2017-04-17235.00247.00234.00247.00620500150454300
2017-04-14228.00238.00228.00234.00548200127611200
2017-04-13225.00239.00225.00236.00845200195379100
2017-04-12234.00235.00227.00227.00730300167665400
2017-04-11237.00238.00236.00236.0035980085286500
2017-04-10241.00242.00238.00238.0029590071039800
2017-04-07240.00243.00234.00241.00744000178083200
2017-04-06245.00246.00239.00240.00689600166703600
2017-04-05252.00254.00246.00247.001127100281131600
2017-04-04251.00251.00245.00245.00773100191387000
2017-04-03253.00253.00250.00252.0032040080417200
2017-03-31250.00253.00250.00251.0024260061072600
2017-03-30253.00254.00250.00250.0025940065367300
2017-03-29249.00253.00249.00251.0035660089452900
2017-03-28248.00259.00247.00248.00860700215707700
2017-03-27255.00265.00249.00249.001488000380700300
2017-03-24252.00263.00251.00254.00941800243757700
2017-03-23247.00251.00247.00249.0030790076738500
2017-03-22246.00251.00246.00248.00528900131364500
2017-03-21255.00255.00250.00250.00747400188242700
2017-03-17261.00262.00257.00258.0033500086734900
2017-03-16258.00262.00257.00261.00501000130293700
2017-03-15265.00266.00260.00260.00817500214549600
2017-03-14270.00270.00266.00268.00644100172584600
2017-03-13276.00277.00271.00271.00650400177818600
2017-03-10276.00277.00272.00274.00531000145865200
2017-03-09272.00274.00269.00274.0034500093430600
2017-03-08271.00273.00269.00271.00439200119190800
2017-03-07271.00275.00270.00271.00658200179169400
2017-03-06275.00277.00270.00271.00926300253180200
2017-03-03281.00281.00277.00277.00647200180106300
2017-03-02284.00284.00279.00280.001096900308738800
2017-03-01290.00300.00275.00280.0083859002407227800
2017-02-28271.00273.00265.00265.00602500161757500
2017-02-27270.00275.00270.00270.00561000152652300
2017-02-24272.00278.00268.00270.001830800498837700
2017-02-23260.00284.00259.00278.001859300501816900
2017-02-22278.00279.00263.00263.002014500540826000
2017-02-21279.00290.00276.00278.002051100580013500
2017-02-20297.00303.00277.00280.0044892001293725900
2017-02-17278.00292.00272.00290.0038511001089921800
2017-02-16262.00274.00262.00272.001560100419887100
2017-02-15265.00267.00261.00262.00773500204396900
2017-02-14259.00265.00258.00265.001206500316134300
2017-02-13259.00261.00257.00258.00521600135063300
2017-02-10256.00260.00256.00258.0037670096947400
2017-02-09259.00261.00257.00257.0037640097474700
2017-02-08255.00262.00255.00260.00625300162324900
2017-02-07260.00260.00257.00258.00598800154800700
2017-02-06255.00264.00247.00258.002078200531185200
2017-02-03252.00270.00251.00265.001087700280565600
2017-02-02259.00260.00251.00251.001019700259779900
2017-02-01260.00264.00255.00260.001593600413872200
2017-01-31249.00262.00249.00259.003195200818726700
2017-01-30244.00249.00243.00248.001053800259087700
2017-01-27242.00244.00241.00243.00481100116523700
2017-01-26244.00244.00241.00242.00462900112249100
2017-01-25241.00245.00241.00242.00464300112645100
2017-01-24246.00248.00242.00242.00627900153908900
2017-01-23243.00247.00241.00245.00723300176301900
2017-01-20243.00243.00240.00242.00624800150923700
2017-01-19244.00246.00240.00240.001278100309060600
2017-01-18259.00260.00242.00243.0047222001176719700
2017-01-17235.00296.00235.00259.00298491008269091400
2017-01-16239.00241.00235.00236.00725900172117600
2017-01-13241.00243.00240.00240.00691800166440900
2017-01-12247.00250.00242.00243.001194500293559700
2017-01-11248.00251.00247.00247.00743900184850700
2017-01-10248.00249.00246.00247.00703700174310600
2017-01-06249.00250.00246.00246.00646700159944000
2017-01-05251.00254.00248.00251.00819500206021600
2017-01-04252.00255.00250.00251.00616800155418700
2016-12-30247.00251.00246.00250.0035500088304600
2016-12-29252.00252.00243.00249.00503100124468400
2016-12-28246.00251.00246.00251.00461300114795700
2016-12-27243.00247.00242.00246.00767600187788200
2016-12-26240.00247.00236.00245.00930800224181800
2016-12-22247.00248.00241.00243.00641800156660900
2016-12-21251.00252.00248.00248.00584300146314500
2016-12-20253.00253.00250.00253.00502900126480800
2016-12-19256.00256.00250.00251.00595000150187700
2016-12-16252.00256.00252.00253.00464700117656100
2016-12-15255.00258.00251.00252.00772900196398900
2016-12-14258.00259.00253.00253.00615700157450000
2016-12-13252.00258.00251.00258.00733800187114800
2016-12-12255.00257.00250.00252.00840600213010200
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

   ※ 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