[4570 JQグロース] 免疫生物 日足 時系列データ

[4570 JQ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 
2013-07-1217320.0019840.0016810.0018200.0044180817056900
2013-07-1116290.0018200.0016180.0017300.0022900393375200
2013-07-1018360.0018360.0017140.0017310.0017240307156200
2013-07-0919800.0019950.0018320.0018520.0020690390419300
2013-07-0822000.0022000.0019820.0019960.0045790943095800
2013-07-0521000.0022350.0020500.0020820.00529001126193800
2013-07-0419850.0024600.0019040.0020100.001278502775993800
2013-07-0316890.0020700.0016550.0020700.001140202211959500
2013-07-0215150.0016950.0014820.0016700.0052580844991000
2013-07-0111400.0014950.0011300.0014660.0058430790372800
2013-06-2811210.0012370.0010530.0011950.0034480390052000
2013-06-2712750.0012750.0010150.0011470.0042150465806200
2013-06-2614750.0014760.0011530.0011550.0025150314368200
2013-06-2515000.0015400.0014200.0014530.0012110178434700
2013-06-2416400.0017000.0015700.0015740.0010550173747600
2013-06-2115980.0016250.0015700.0015980.0014210226318700
2013-06-2016600.0017390.0016310.0016600.007220121406100
2013-06-1917980.0017980.0016510.0017000.009380160073400
2013-06-1818200.0018300.0017420.0017450.009980178521800
2013-06-1716500.0017650.0016500.0017410.0013720233945100
2013-06-1420070.0020480.0018500.0018500.0014150273077000
2013-06-1319100.0020260.0018720.0019530.0019070370969300
2013-06-1217510.0019800.0017510.0019500.0016700312459700
2013-06-1120000.0020490.0018300.0018900.0035880698295500
2013-06-1017270.0019500.0015690.0019020.00653301118769900
2013-06-0721400.0021500.0015700.0015700.0049870840431300
2013-06-0625360.0025360.0020560.0020700.0024020539834100
2013-06-0526800.0026900.0025360.0025360.0010410272919900
2013-06-0426990.0027500.0025700.0026110.0012530329121800
2013-06-0326500.0028070.0026000.0026580.0010450284774600
2013-05-3127900.0028190.0027010.0027360.008920243991600
2013-05-3028500.0028800.0027100.0027350.0022600631520000
2013-05-2929780.0031050.0028520.0029600.00440301305434000
2013-05-2831500.0031800.0028360.0028920.00632101879243800
2013-05-2726610.0032150.0025150.0032150.00620001903718600
2013-05-2426000.0026900.0022700.0026100.0026150658998900
2013-05-2327500.0028700.0026000.0026000.0020820560935800
2013-05-2228560.0028990.0027160.0028490.007350206967400
2013-05-2130350.0030750.0028700.0029000.0015550459649100
2013-05-2030250.0031550.0030000.0031050.0018960583003000
2013-05-1728600.0029530.0027040.0029050.0010950316626400
2013-05-1629000.0029700.0024150.0028400.0026890733080100
2013-05-1533000.0033350.0027550.0029130.0031320956686900
2013-05-1430900.0034100.0030600.0033100.00322001044187000
2013-05-1334550.0034550.0032700.0033000.0019560653428000
2013-05-1033300.0034900.0032000.0034150.00359701203016000
2013-05-0938000.0038500.0033500.0034000.00707802530174000
2013-05-0836700.0042000.0032300.0037950.0027381010627346000
2013-05-0734000.0035400.0033050.0035000.00757502596456500
2013-05-0230800.0032000.0030500.0032000.0019820615507000
2013-05-0133100.0034200.0030750.0031000.00619102009767000
2013-04-3031450.0033600.0030450.0032500.00451801467369000
2013-04-2632400.0032400.0030000.0030250.0029030892433500
2013-04-2535200.0036300.0030700.0032400.00662002246922000
2013-04-2434150.0036900.0032600.0034700.001262304402815000
2013-04-2330300.0034850.0029860.0034150.001534605115737700
2013-04-2230100.0030600.0028900.0029850.00688102052973700
2013-04-1926300.0028500.0025920.0028300.0026450716409200
2013-04-1826010.0026600.0025750.0026100.0015290398004200
2013-04-1725500.0026800.0025180.0026500.0025160661368800
2013-04-1625000.0025580.0024800.0025390.009080228297800
2013-04-1525620.0025970.0025400.0025750.008050206847500
2013-04-1226200.0026900.0025900.0026300.0010250269865000
2013-04-1127570.0027570.0025800.0026050.0014400385489500
2013-04-1026460.0027790.0026340.0026620.0030590827928800
2013-04-0925540.0028790.0024990.0026510.00459301226914700
2013-04-0826900.0026900.0025280.0025520.0023940615766300
2013-04-0529500.0029970.0025720.0026900.00674301871569600
2013-04-0427290.0028460.0026510.0028460.0031610875233900
2013-04-0324600.0024870.0023400.0023460.0023140554023900
2013-04-0223700.0025900.0020300.0024500.0033640800294800
2013-04-0129450.0029450.0023800.0024700.0028650766076900
2013-03-2928800.0030250.0028080.0028800.00386001118190800
2013-03-2827740.0029300.0027730.0029300.0024790706878800
2013-03-2727210.0029970.0027210.0027600.0030990884132000
2013-03-2627550.0031000.0027010.0028000.00695502019437000
2013-03-2528000.0028300.0025600.0027000.0029810803885900
2013-03-2230100.0031000.0028350.0028500.0027940819197400
2013-03-2128600.0032700.0027610.0031750.00693102112694700
2013-03-1930700.0031650.0027400.0029000.00474601375349600
2013-03-1831000.0032700.0030250.0030700.0025520796057500
2013-03-1533050.0034300.0030800.0031050.00485101562284500
2013-03-1436900.0036950.0034000.0035000.00537401895608000
2013-03-1332650.0037400.0032500.0035000.00916603229414500
2013-03-1226600.0037000.0025100.0033300.002005706091661200
2013-03-1137000.0039500.0031000.0031000.00842102852063500
2013-03-0833750.0044000.0032500.0038000.001614006354707000
2013-03-0737250.0037250.0033750.0037250.00769302834127000
2013-03-0627000.0030250.0026790.0030250.00578601680167100
2013-03-0525200.0025220.0023220.0025220.001764904365561200
2013-03-0420920.0022020.0019310.0020220.00832501721133400
2013-03-0118700.0024400.0018000.0022300.001835403879640000
2013-02-2819600.0020390.0018050.0020390.001805803597315800
2013-02-2715990.0016390.0015500.0016390.00916801472976000
2013-02-2611000.0013390.0011000.0013390.002126302740160600
2013-02-2510390.0010390.0010350.0010390.0028600297152800
2013-02-229100.009180.008360.008890.0089560784769900
2013-02-218300.009380.008250.009100.002121801915689000
2013-02-207210.007880.007200.007880.0084180640935200
2013-02-196980.007100.006830.006880.0021950152666700
2013-02-187200.007370.006710.006780.0095890674181100
2013-02-156300.006370.005950.006370.0019630121092200
2013-02-146200.006340.006100.006220.001519094553000
2013-02-136090.006130.005920.006070.00993059719300
2013-02-126250.006250.005880.006130.001338081068700
2013-02-086150.006190.006040.006050.00319019479900
2013-02-076190.006190.006100.006170.00387023737200
2013-02-066140.006280.006010.006180.00654040355600
2013-02-056280.006380.006120.006120.00922057288400
2013-02-046530.006540.006190.006270.001118070843000
2013-02-016300.006470.006270.006440.001498095558500
2013-01-316200.006300.006000.006270.001339082509300
2013-01-306240.006490.006000.006320.0026830167629200
2013-01-297350.007400.006220.006330.0077410537806900
2013-01-286400.007280.006310.007200.00122160843766300
2013-01-256500.006510.006140.006280.0029000184321200
2013-01-246010.006320.006000.006300.0027680171219100
2013-01-235940.006450.005890.005980.0060240374463800
2013-01-226000.006000.005850.005960.00588034829400
2013-01-215800.006020.005720.005900.00949056116800
2013-01-186100.006100.005880.005900.00861051523700
2013-01-176200.006240.005930.006000.001487090773400
2013-01-166450.006460.006100.006180.0032280202418800
2013-01-155920.006320.005780.006150.0048910297568100
2013-01-116130.006130.005650.005800.0031180183390100
2013-01-105540.006350.005510.006100.0056440335619900
2013-01-095490.005500.005380.005460.00726039602300
2013-01-085280.005460.005280.005450.00895048120600
2013-01-075160.005350.005100.005260.001337069789300
2013-01-044950.005090.004910.005080.00671033480800
2012-12-284860.004975.004860.004925.00687033696100
2012-12-275060.005150.004940.004950.001205060486850
2012-12-265100.005150.004825.005050.0041420206236950
2012-12-255690.005720.005600.005700.00697039448900
2012-12-215770.005800.005580.005630.00883050011700
2012-12-205720.006000.005720.005800.00703041212000
2012-12-195840.005890.005630.005720.001068061201400
2012-12-186000.006080.005820.005840.001439085074300
2012-12-176280.006280.006060.006100.00600036834200
2012-12-146130.006380.006100.006200.001243077663600
2012-12-136090.006230.006010.006140.00749045625400
2012-12-126180.006200.006070.006120.00472028911800
2012-12-116300.006320.006100.006170.00846052255200
2012-12-106400.006490.006250.006300.00699044573100
2012-12-076460.006550.006350.006370.001020065579700
2012-12-066540.006600.006350.006430.001060068397600
2012-12-056270.006670.006230.006550.0026540172212400
2012-12-046070.006230.006040.006190.00665040837000
2012-12-036100.006100.005910.006080.00750045090600
2012-11-306220.006230.005950.006090.0016950102681500
2012-11-296500.006560.006050.006200.0016460103541300
2012-11-286800.006800.006390.006470.001477096935400
2012-11-276580.006870.006460.006600.0019460128239500
2012-11-266800.007140.006450.006450.0052060357154400
2012-11-226450.006780.006070.006620.0046480298491400
2012-11-215790.006560.005790.006500.0047600297376800
2012-11-205890.005890.005710.005760.00879051063000
2012-11-195850.005850.005740.005800.00888051471900
2012-11-165550.005750.005480.005690.00836046869300
2012-11-155420.005500.005250.005480.00670035953600
2012-11-145630.005640.005320.005420.00648035724500
2012-11-135680.005720.005430.005600.001079060647200
2012-11-125250.005660.005220.005580.001122061393100
2012-11-095410.005420.005250.005290.00676035996700
2012-11-085590.005590.005420.005480.00705038552900
2012-11-075620.005720.005590.005620.00683038491900
2012-11-065600.005890.005580.005700.001042059466000
2012-11-055860.005930.005650.005700.001247071645100
2012-11-025950.006020.005850.005940.001673099270900
2012-11-015900.006100.005760.005820.0034870206726200
2012-10-315490.006200.005430.005720.0077070448567300
2012-10-305230.005330.005120.005330.00603031531300
2012-10-295350.005410.005140.005170.00853044646100
2012-10-265400.005600.005270.005360.001540083266700
2012-10-255250.005270.005110.005180.00663034412300
2012-10-245360.005360.005200.005240.00921048662300
2012-10-235450.005570.005360.005440.00965052568600
2012-10-225400.005540.005300.005400.001145061842700
2012-10-195600.005690.005300.005450.0021390117002200
2012-10-185750.006050.005430.005720.0042040241386700
2012-10-177200.007200.005380.005600.00125890803056800
2012-10-165600.006200.005570.006200.0079450471714600
2012-10-154950.005260.004755.005200.0046730234660650
2012-10-124865.004890.004610.004665.001964094268200
2012-10-114410.004485.004400.004445.00303013403450
2012-10-104610.004650.004455.004495.00522023622500
2012-10-094870.004900.004605.004630.001503071762200
2012-10-054330.004400.004330.004380.005002180150
2012-10-044370.004400.004310.004330.007903425600
2012-10-034430.004430.004370.004370.0012505507850
2012-10-024435.004445.004360.004435.0014906554350
2012-10-014325.004455.004255.004415.00259011247600
2012-09-284360.004410.004325.004350.0015706847500
2012-09-274385.004420.004350.004410.0013005686500
2012-09-264390.004470.004390.004405.0015606913550
2012-09-254405.004450.004385.004410.0016407249700
2012-09-244420.004470.004400.004420.0013505967500
2012-09-214445.004480.004425.004445.008903951400
2012-09-204470.004500.004445.004445.0014506471000
2012-09-194465.004515.004440.004470.0012205461250
2012-09-184650.004650.004500.004535.0020209214600
2012-09-144440.004540.004415.004540.00283012688050
2012-09-134455.004460.004395.004440.0012505534850
2012-09-124430.004450.004380.004445.0011805221150
2012-09-114350.004400.004320.004400.0011805130750
2012-09-104360.004385.004300.004350.0016207041650
2012-09-074395.004420.004355.004400.0013405868400
2012-09-064405.004470.004355.004400.0014606423600
2012-09-054390.004540.004315.004500.00254011101900
2012-09-044450.004450.004385.004430.0013005734150
2012-09-034480.004480.004440.004460.008503789450
2012-08-314440.004490.004365.004490.00232010218000
2012-08-304510.004530.004465.004465.0017107697600
2012-08-294560.004570.004520.004530.0013406087450
2012-08-284535.004575.004525.004530.0012305580900
2012-08-274530.004620.004515.004585.00246011182450
2012-08-244600.004640.004575.004580.0013806353250
2012-08-234590.004625.004580.004625.005202392800
2012-08-224595.004640.004595.004620.005002304800
2012-08-214630.004630.004585.004625.009104191200
2012-08-204605.004640.004585.004635.0012005527350
2012-08-174530.004575.004510.004575.0011105041450
2012-08-164505.004555.004505.004530.009904478400
2012-08-154535.004580.004510.004535.0018008165250
2012-08-144500.004580.004450.004535.00258011617900
2012-08-134545.004555.004500.004515.0021209584000
2012-08-104565.004585.004545.004570.0017207847700
2012-08-094560.004670.004550.004635.00270012386950
2012-08-084690.004690.004550.004620.00227010451200
2012-08-074560.004680.004550.004650.0014006464950
2012-08-064540.004630.004530.004555.00302013810600
2012-08-034760.004780.004490.004560.00750034803600
2012-08-024760.004850.004740.004830.00286013704550
2012-08-014920.004965.004750.004835.00820039690000
2012-07-314835.005090.004805.005090.00464022975900
2012-07-304800.004850.004765.004850.0019909581300
2012-07-274800.004875.004720.004765.0020409722100
2012-07-264650.004790.004650.004755.00239011253450
2012-07-254755.004825.004670.004690.00318015074600
2012-07-244680.004830.004670.004770.00240011442700
2012-07-234880.004905.004755.004800.00383018519900
2012-07-205010.005140.004830.004880.00784039118350
2012-07-194885.004930.004810.004810.00240011661150
2012-07-184960.004960.004750.004820.00400019386950
2012-07-174860.005040.004820.004980.00321015849450
2012-07-134900.004955.004875.004880.0020309933550
2012-07-125100.005100.004930.004950.00324016138050
2012-07-115080.005100.004870.004990.00576028715850
2012-07-104860.005450.004840.005050.0020590104892650
2012-07-094770.004840.004725.004840.00286013719850

   ※ 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