[4570 HCグロース] 免疫生物 日足 時系列データ

[4570 HCグロース] 免疫生物 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-081030.001039.001019.001019.00950973190
2010-10-071070.001070.001030.001030.0024502537890
2010-10-061110.001110.001060.001068.00670735740
2010-10-051039.001110.001030.001101.0028002995580
2010-10-041046.001068.001021.001037.00530552140
2010-10-011070.001070.001015.001016.00870911190
2010-09-301012.001019.001012.001013.00960972940
2010-09-291011.001026.001011.001015.0013101328770
2010-09-281013.001039.001013.001020.0025302585110
2010-09-271040.001040.001012.001030.0015601601340
2010-09-241030.001064.001026.001032.0037103828330
2010-09-221082.001082.001070.001070.00690739930
2010-09-211100.001100.001080.001096.0017501900480
2010-09-171120.001120.001083.001085.0012301342270
2010-09-161091.001130.001082.001120.0023102542590
2010-09-151130.001150.001081.001128.0026902988510
2010-09-141083.001190.001072.001113.0055606146540
2010-09-131170.001215.001154.001171.0065907784180
2010-09-101240.001248.001150.001154.001402016833000
2010-09-091430.001600.001206.001280.006388087404650
2010-09-081110.001401.001110.001401.003715049529650
2010-09-071044.001101.001032.001101.0025202727970
2010-09-061010.001028.001002.001028.00240245170
2010-09-031002.001033.001001.001007.00160161630
2010-09-021047.001047.00999.001002.00370380380
2010-09-011014.001014.00988.00991.00260259590
2010-08-31997.00999.00975.00999.0011301110480
2010-08-30995.001019.00988.00997.0014201410750
2010-08-27920.00996.00920.00992.0034003179550
2010-08-261044.001060.001005.001005.0014601499370
2010-08-251040.001042.001013.001021.0013101354990
2010-08-241051.001051.001036.001044.00350367290
2010-08-231050.001054.001030.001054.00640667160
2010-08-201034.001054.001032.001054.0011201161880
2010-08-191105.001105.001010.001050.0020102094020
2010-08-181150.001200.001040.001100.0050005551550
2010-08-171046.001210.001046.001200.0038804343620
2010-08-161049.001049.001022.001023.00240247090
2010-08-131015.001050.001015.001050.00160165350
2010-08-121030.001033.001020.001029.00640657430
2010-08-111037.001065.001036.001042.00180187950
2010-08-101030.001050.001030.001035.00290303370
2010-08-091060.001060.001034.001034.00190197860
2010-08-061060.001087.001055.001061.00320343850
2010-08-051070.001080.001061.001061.004042810
2010-08-041051.001094.001050.001061.00510546290
2010-08-031078.001078.001030.001051.00920964140
2010-08-021044.001050.001030.001048.00230239190
2010-07-301095.001095.001050.001060.0013201391280
2010-07-291104.001104.001056.001098.00130140000
2010-07-281100.001105.001053.001105.00170183500
2010-07-271077.001083.001077.001083.008086460
2010-07-261080.001080.001045.001077.00480509630
2010-07-231080.001080.001030.001035.0020102089920
2010-07-221070.001080.001053.001053.00300320300
2010-07-211110.001125.001065.001121.00270294760
2010-07-201100.001100.001052.001098.00300324060
2010-07-161124.001124.001090.001124.00640708800
2010-07-151094.001129.001091.001124.00510565450
2010-07-141127.001127.001094.001100.00160175890
2010-07-131134.001134.001133.001133.00100113340
2010-07-121150.001150.001070.001081.0010401170110
2010-07-091085.001093.001064.001065.00230246660
2010-07-081103.001104.001075.001100.00810879970
2010-07-071050.001100.001034.001086.00470497020
2010-07-061020.001048.001020.001035.00670694260
2010-07-051049.001049.001018.001021.00170175220
2010-07-021000.001034.001000.001034.00860863460
2010-07-011013.001027.001003.001026.00680686820
2010-06-301054.001072.001030.001070.0016501727180
2010-06-291101.001101.001054.001054.0013501434220
2010-06-281150.001150.001101.001124.00200226800
2010-06-251110.001138.001100.001100.009801085920
2010-06-241179.001186.001100.001100.0043304934780
2010-06-231165.001180.001122.001158.0014601667600
2010-06-221240.001240.001126.001185.0036904415420
2010-06-211138.001138.001106.001130.00210233610
2010-06-181128.001138.001128.001138.00590666400
2010-06-171130.001147.001100.001147.00640714620
2010-06-161101.001150.001101.001140.00440504180
2010-06-151100.001110.001100.001110.00170187510
2010-06-141067.001130.001067.001130.00580635780
2010-06-111089.001095.001070.001095.00590638810
2010-06-101099.001099.001070.001070.00110119450
2010-06-091077.001090.001050.001090.00800848420
2010-06-081080.001107.001060.001090.0018401973490
2010-06-071084.001109.001084.001087.00380414980
2010-06-041110.001132.001110.001114.00680768370
2010-06-031103.001133.001103.001132.00610679840
2010-06-021145.001175.001102.001103.00600676840
2010-06-011100.001100.001090.001091.009098810
2010-05-311056.001145.001056.001129.00440484900
2010-05-281060.001180.001036.001086.0026702959780
2010-05-27986.001050.00986.001006.0021002132760
2010-05-261004.001069.00980.001002.0035003523670
2010-05-251100.001119.001063.001063.0012201333050
2010-05-241125.001125.001062.001102.0010801184050
2010-05-211031.001129.001031.001129.0054305686130
2010-05-201245.001245.001180.001180.0011601396570
2010-05-191217.001230.001182.001201.0014701780210
2010-05-181210.001280.001190.001190.0019002301000
2010-05-171300.001300.001190.001225.0053606529430
2010-05-141310.001320.001256.001319.009101178200
2010-05-131261.001300.001222.001300.0035604442350
2010-05-121370.001397.001249.001275.0026003369010
2010-05-111325.001439.001321.001352.0029904180370
2010-05-101290.001358.001290.001330.0010901433420
2010-05-071221.001334.001221.001320.0056907100420
2010-05-061450.001459.001396.001400.0043006178670
2010-04-301438.001460.001411.001455.0017302486140
2010-04-281388.001460.001385.001440.0034804923810
2010-04-271500.001500.001425.001460.00735010859440
2010-04-261450.001570.001420.001431.001797026548760
2010-04-231350.001380.001330.001380.0073009941630
2010-04-221320.001330.001290.001325.00670875800
2010-04-211350.001350.001285.001310.0014201866360
2010-04-201280.001320.001261.001276.0014701887250
2010-04-191300.001333.001290.001330.00310404680
2010-04-161300.001350.001269.001320.0018702455740
2010-04-151316.001316.001210.001274.0037304734320
2010-04-141330.001339.001281.001339.0038505008200
2010-04-131380.001393.001321.001332.0049006673730
2010-04-121230.001399.001230.001355.00984013052090
2010-04-091217.001240.001216.001240.0016902075970
2010-04-081205.001236.001205.001235.0015301859500
2010-04-071205.001240.001205.001240.0023002813900
2010-04-061235.001235.001202.001206.0030403696340
2010-04-051229.001244.001200.001211.0014701797280
2010-04-021231.001232.001185.001230.0023302821250
2010-04-011234.001234.001187.001233.0021002558470
2010-03-311245.001245.001200.001230.0025503131340
2010-03-301131.001190.001126.001190.0016901948810
2010-03-291170.001170.001150.001151.0012601468170
2010-03-261250.001250.001177.001177.0025903185400
2010-03-251179.001234.001171.001230.0054606538070
2010-03-241130.001170.001105.001170.0035604064670
2010-03-231110.001143.001065.001130.0021802379540
2010-03-191150.001150.001100.001135.0018702080040
2010-03-181195.001195.001111.001144.0028503263530
2010-03-171203.001203.001163.001165.0017402051770
2010-03-161230.001260.001152.001200.0036204379440
2010-03-151190.001300.001178.001200.001082013261000
2010-03-121106.001197.001103.001178.0044205038070
2010-03-111089.001124.001089.001120.0028003105060
2010-03-101062.001100.001051.001085.0022902457570
2010-03-091090.001113.001060.001078.0029903231240
2010-03-081115.001128.001100.001108.0035803964010
2010-03-051151.001155.001101.001115.0083609363720
2010-03-041110.001210.001104.001181.0081009356230
2010-03-031310.001389.001161.001161.003051038305490
2010-03-021400.001400.001211.001400.005123070080240
2010-03-01959.001100.00959.001100.0025202642030
2010-02-26945.00950.00940.00950.0012601190720
2010-02-25946.00950.00940.00949.001040982230
2010-02-24945.00950.00943.00948.0016001512330
2010-02-23980.00980.00957.00962.0012001165950
2010-02-22950.00988.00930.00988.0021702068860
2010-02-191008.001008.00985.00998.00570566090
2010-02-181000.001009.00993.001009.00870870730
2010-02-17990.001009.00977.00992.00860856910
2010-02-16980.00990.00960.00960.0019601922560
2010-02-15991.001010.00988.00990.00980975540
2010-02-12990.001010.00990.001010.00510508370
2010-02-101005.001010.001000.001000.00660660590
2010-02-091000.001018.00990.00998.00550549630
2010-02-081026.001031.00985.001015.0019801995230
2010-02-051051.001051.001000.001025.0034703525140
2010-02-041075.001100.001061.001077.00680729600
2010-02-031101.001144.001085.001111.00500552640
2010-02-021129.001190.001062.001100.0021102363680
2010-02-011121.001139.001111.001112.00760854380
2010-01-291169.001169.001123.001160.00560635380
2010-01-281130.001170.001130.001170.00660757070
2010-01-271150.001179.001140.001179.00470540350
2010-01-261190.001230.001163.001180.0039404718030
2010-01-251150.001180.001150.001179.00410473260
2010-01-221145.001170.001133.001170.00660752700
2010-01-211190.001190.001150.001151.00490569760
2010-01-201157.001199.001155.001199.00310362970
2010-01-191169.001200.001160.001170.0022702701710
2010-01-181180.001180.001120.001152.0020602364940
2010-01-151180.001200.001165.001175.0016701978490
2010-01-141161.001200.001150.001164.0015601809510
2010-01-131150.001225.001150.001185.0030403536760
2010-01-121210.001225.001200.001225.0014201717310
2010-01-081225.001225.001177.001200.00650777620
2010-01-071200.001230.001195.001210.0010601275180
2010-01-061240.001240.001200.001200.0013001577300
2010-01-051249.001249.001203.001206.009301136390
2010-01-041201.001226.001200.001220.00450544070
2009-12-301242.001242.001210.001220.0010501289000
2009-12-291252.001260.001240.001245.00760948490
2009-12-281290.001290.001240.001250.0011801487300
2009-12-251285.001300.001275.001297.0013601749330
2009-12-241260.001299.001260.001280.0010401324120
2009-12-221280.001340.001265.001280.0013401723540
2009-12-211270.001290.001223.001260.0010201274120
2009-12-181350.001350.001280.001290.0011401476560
2009-12-171280.001385.001241.001380.0018502415560
2009-12-161240.001280.001215.001280.00610754530
2009-12-151280.001280.001200.001240.00540665900
2009-12-141310.001310.001203.001290.0023202910450
2009-12-111300.001390.001285.001310.0028803815000
2009-12-101278.001303.001263.001271.00670861050
2009-12-091320.001360.001252.001258.0026003338850
2009-12-081411.001431.001300.001325.0043205885720
2009-12-071310.001410.001270.001410.0060008146490
2009-12-041244.001250.001210.001210.0019802429480
2009-12-031265.001265.001181.001202.0025203037480
2009-12-021259.001259.001225.001235.008401042460
2009-12-011187.001235.001160.001200.0013801654060
2009-11-301151.001197.001141.001190.0013501564570
2009-11-271250.001250.001120.001230.0032303800030
2009-11-261301.001340.001240.001251.0018402348140
2009-11-251428.001428.001288.001340.001190016545900
2009-11-241202.001368.001202.001368.00853011250510
2009-11-201140.001168.001101.001168.0027003062740
2009-11-191148.001148.001110.001121.0013101470620
2009-11-181122.001170.001110.001135.0025702905930
2009-11-171200.001200.001100.001100.0026803083820
2009-11-161182.001182.001130.001160.0042804935510
2009-11-131300.001372.001258.001260.0052806805800
2009-11-121420.001420.001340.001374.0045006141100
2009-11-111388.001425.001365.001425.0016502307470
2009-11-101370.001376.001335.001360.0023303145870
2009-11-091377.001377.001316.001339.0033404477610
2009-11-061420.001444.001391.001407.0060208495730
2009-11-051510.001510.001445.001480.0042706372760
2009-11-041561.001561.001520.001521.0036505619640
2009-11-021550.001640.001550.001600.0024403806610
2009-10-301614.001650.001587.001612.0033105325320
2009-10-291660.001663.001500.001586.00946014858200
2009-10-281725.001725.001661.001697.0047007966650
2009-10-271660.001830.001660.001745.001755030047400
2009-10-262020.002050.001995.002000.0012302469010
2009-10-232080.002090.001986.002000.0021704413650
2009-10-221987.002045.001967.002045.0016603317600
2009-10-211980.002010.001980.001987.0021304233570
2009-10-202025.002025.002000.002025.0012802582850
2009-10-192080.002085.002020.002025.0022804666700
2009-10-162050.002090.001980.002090.0019904025300
2009-10-152035.002065.002010.002010.0011302297000
2009-10-142100.002100.002010.002025.0014202897400
2009-10-132150.002150.002010.002030.0022704696150
2009-10-092035.002115.002000.002115.0030506243700
2009-10-082100.002100.002000.002065.0035807315950
2009-10-072085.002085.001904.002075.00571011574470
2009-10-061836.001895.001805.001860.00599011010060
2009-10-052000.002000.001866.001925.0028805525730
2009-10-022005.002025.001910.002025.0043508644340

   ※ 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