[4570 JQグロース] 免疫生物研究所 日足 時系列データ

[4570 JQグロース] 免疫生物研究所 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17800.00801.00795.00797.00120009581500
2017-10-16804.00807.00794.00798.002740021891400
2017-10-13798.00812.00796.00804.004000032060800
2017-10-12799.00802.00797.00801.0073005832900
2017-10-11803.00804.00798.00798.001480011855000
2017-10-10800.00802.00796.00799.002470019734800
2017-10-06802.00803.00801.00802.00103008262700
2017-10-05802.00803.00800.00802.001830014664400
2017-10-04807.00809.00802.00802.00110008861600
2017-10-03810.00814.00804.00808.002120017143500
2017-10-02817.00818.00808.00818.002700021924500
2017-09-29802.00818.00801.00818.002760022346200
2017-09-28798.00805.00798.00802.00110008820200
2017-09-27800.00805.00797.00798.002210017664100
2017-09-26808.00808.00795.00799.002420019379900
2017-09-25810.00813.00804.00808.00115009294000
2017-09-22803.00829.00798.00813.004970040065100
2017-09-21803.00804.00798.00801.001860014903000
2017-09-20806.00806.00798.00803.00121009689400
2017-09-19803.00810.00803.00805.001550012493900
2017-09-15794.00807.00794.00806.00114009105200
2017-09-14807.00811.00796.00799.001740013938100
2017-09-13815.00815.00803.00806.001310010613900
2017-09-12801.00813.00801.00813.001430011545500
2017-09-11800.00806.00797.00801.0098007847600
2017-09-08791.00799.00790.00794.002120016802800
2017-09-07799.00811.00792.00793.002490019874000
2017-09-06786.00799.00778.00799.002510019793700
2017-09-05830.00830.00788.00790.004720037902900
2017-09-04836.00839.00817.00825.002840023487200
2017-09-01830.00850.00824.00849.003370028195100
2017-08-31821.00830.00816.00828.003080025343700
2017-08-30815.00822.00806.00820.001790014578300
2017-08-29822.00825.00814.00816.001530012545900
2017-08-28816.00826.00816.00821.002560021058800
2017-08-25818.00821.00811.00820.002070016939100
2017-08-24813.00821.00808.00820.001870015224900
2017-08-23816.00818.00811.00817.001820014836500
2017-08-22808.00819.00805.00815.002910023681800
2017-08-21800.00800.00792.00796.001300010345800
2017-08-18795.00804.00795.00800.00109008709300
2017-08-17807.00815.00804.00806.001500012122200
2017-08-16792.00817.00792.00817.001670013474600
2017-08-15789.00798.00789.00795.0072005722000
2017-08-14790.00792.00779.00788.003190025037100
2017-08-10805.00809.00788.00797.002640021003700
2017-08-09812.00816.00796.00805.004720037940100
2017-08-08823.00823.00813.00814.001470011998000
2017-08-07823.00826.00814.00814.002030016656400
2017-08-04814.00825.00812.00816.001980016159400
2017-08-03825.00825.00816.00816.001760014423400
2017-08-02818.00826.00818.00825.001400011516400
2017-08-01841.00845.00818.00822.005400044700700
2017-07-31860.00860.00841.00842.002190018524900
2017-07-28860.00867.00847.00849.003420029244400
2017-07-27860.00864.00851.00855.001850015829600
2017-07-26856.00867.00856.00864.003520030319600
2017-07-25853.00863.00850.00858.003490029895100
2017-07-24869.00870.00845.00857.003320028476300
2017-07-21846.00865.00837.00861.004630039420100
2017-07-20838.00852.00832.00840.004530038079000
2017-07-19843.00877.00830.00841.00130600110753400
2017-07-18845.00850.00830.00830.005600046911200
2017-07-14890.00890.00833.00839.00224500191542800
2017-07-13890.00935.00861.00884.00988700889832400
2017-07-12825.00828.00823.00824.0050004127000
2017-07-11821.00825.00817.00825.0085006975000
2017-07-10825.00825.00818.00822.00101008284200
2017-07-07820.00830.00820.00826.00116009555700
2017-07-06828.00834.00818.00826.003760030996800
2017-07-05834.00840.00826.00832.003040025220300
2017-07-04853.00857.00834.00836.004110034665000
2017-07-03846.00855.00840.00851.002640022439200
2017-06-30833.00843.00830.00843.001970016443900
2017-06-29837.00844.00831.00844.002050017175600
2017-06-28832.00890.00830.00834.00140300119717100
2017-06-27864.00864.00831.00843.0010490088720700
2017-06-26824.00839.00822.00834.001890015651100
2017-06-23837.00839.00816.00822.002970024564000
2017-06-22835.00842.00833.00837.001810015150000
2017-06-21845.00847.00830.00840.002520021132500
2017-06-20845.00854.00843.00843.001880015946300
2017-06-19850.00852.00835.00850.003130026470300
2017-06-16820.00845.00820.00840.002860023813800
2017-06-15859.00859.00817.00822.004790039739500
2017-06-14858.00875.00838.00850.007580065102300
2017-06-13843.00873.00839.00864.00215800184943600
2017-06-12824.00842.00824.00837.006300052443500
2017-06-09830.00838.00815.00823.004100033890300
2017-06-08819.00828.00810.00818.003490028589600
2017-06-07808.00822.00807.00817.002480020204500
2017-06-06801.00855.00800.00808.00175500145171800
2017-06-05802.00804.00793.00801.002090016680400
2017-06-02806.00807.00801.00805.001990015992300
2017-06-01804.00810.00802.00806.00101008138200
2017-05-31814.00814.00799.00809.002070016680700
2017-05-30814.00814.00801.00813.002740022109400
2017-05-29816.00820.00810.00815.001800014664600
2017-05-26820.00821.00813.00819.002130017418100
2017-05-25808.00821.00806.00820.002420019676400
2017-05-24801.00813.00801.00809.002830022921800
2017-05-23810.00811.00800.00801.001920015490300
2017-05-22799.00811.00791.00808.002520020201900
2017-05-19783.00797.00783.00793.002020015980600
2017-05-18781.00792.00780.00789.002840022274200
2017-05-17785.00794.00785.00789.00120009459300
2017-05-16788.00791.00784.00790.001380010872000
2017-05-15790.00793.00781.00788.002370018636700
2017-05-12784.00790.00781.00788.002320018213500
2017-05-11779.00793.00779.00783.005790045469800
2017-05-10809.00814.00806.00809.001940015693100
2017-05-09798.00827.00798.00810.007190058373300
2017-05-08788.00798.00788.00793.001620012824300
2017-05-02788.00792.00786.00787.00126009942100
2017-05-01790.00795.00785.00786.001810014284700
2017-04-28789.00805.00786.00791.003790030192400
2017-04-27780.00792.00777.00789.00118009265000
2017-04-26778.00782.00775.00777.001350010511800
2017-04-25769.00777.00765.00771.001360010493300
2017-04-24783.00783.00769.00769.002900022440400
2017-04-21783.00789.00776.00783.001650012917400
2017-04-20780.00781.00772.00777.00126009797100
2017-04-19772.00782.00772.00781.0099007686500
2017-04-18785.00785.00764.00775.002050015837600
2017-04-17765.00783.00765.00775.001410010878400
2017-04-14771.00785.00768.00772.00107008266800
2017-04-13764.00789.00762.00775.002250017391100
2017-04-12787.00788.00768.00770.007080054920400
2017-04-11796.00800.00789.00789.003440027263400
2017-04-10804.00804.00794.00796.001700013590900
2017-04-07792.00801.00788.00797.002520019959800
2017-04-06800.00816.00790.00792.008550068314500
2017-04-05798.00807.00795.00796.004250033990700
2017-04-04815.00820.00785.00800.00130200104018800
2017-04-03818.00824.00811.00813.002430019797400
2017-03-31814.00822.00810.00811.002870023343600
2017-03-30807.00838.00803.00816.0011170091610200
2017-03-29818.00823.00803.00804.008930072325200
2017-03-28835.00840.00810.00815.009280076239200
2017-03-27834.00840.00824.00825.004210035012200
2017-03-24850.00854.00830.00835.007360061655600
2017-03-23840.00894.00821.00850.00259900222762200
2017-03-22828.00835.00822.00828.004320035703300
2017-03-21872.00872.00835.00840.009520080696900
2017-03-17866.00890.00860.00870.009900086281200
2017-03-16834.00946.00834.00876.00661400594997800
2017-03-15828.00871.00818.00832.00285500242098300
2017-03-14830.00850.00800.00809.00192600157319400
2017-03-13877.00877.00820.00826.00222800188564100
2017-03-10930.00930.00851.00877.00755800673647500
2017-03-09804.00945.00804.00945.0025498002335888000
2017-03-08798.00800.00795.00795.0073005823100
2017-03-07796.00800.00796.00798.0035002792600
2017-03-06802.00802.00798.00798.0045003599300
2017-03-03800.00803.00796.00801.00120009591600
2017-03-02804.00804.00799.00803.001390011136000
2017-03-01800.00804.00798.00804.001260010094100
2017-02-28796.00803.00796.00798.002730021818300
2017-02-27800.00800.00796.00796.0040003191600
2017-02-24801.00802.00799.00799.0076006084300
2017-02-23797.00801.00796.00801.0088007021000
2017-02-22793.00800.00792.00800.0097007720500
2017-02-21792.00794.00790.00792.00108008545900
2017-02-20795.00795.00791.00793.00104008243700
2017-02-17800.00800.00796.00796.0070005593400
2017-02-16800.00801.00795.00801.0088007020300
2017-02-15798.00802.00797.00800.0036002876200
2017-02-14796.00802.00795.00802.0084006704800
2017-02-13796.00802.00795.00798.0085006774200
2017-02-10799.00824.00793.00799.005120041292800
2017-02-09793.00797.00793.00793.0013001032500
2017-02-08792.00799.00792.00793.0045003572200
2017-02-07796.00796.00791.00793.0061004832200
2017-02-06795.00802.00792.00793.00107008519200
2017-02-03800.00800.00794.00795.0056004456900
2017-02-02795.00799.00791.00794.0075005957000
2017-02-01803.00808.00791.00798.001370010905700
2017-01-31805.00819.00799.00802.003120025238600
2017-01-30790.00796.00790.00796.001290010207100
2017-01-27798.00800.00795.00798.001550012348000
2017-01-26794.00796.00791.00796.0054004287200
2017-01-25792.00798.00785.00794.00115009100600
2017-01-24787.00790.00787.00787.0030002363100
2017-01-23792.00796.00788.00789.0086006795500
2017-01-20793.00796.00790.00792.0077006105500
2017-01-19793.00797.00793.00795.0064005088300
2017-01-18796.00797.00790.00796.001800014277400
2017-01-17798.00801.00796.00796.001300010371200
2017-01-16804.00804.00799.00801.0054004328000
2017-01-13803.00809.00800.00804.0079006356200
2017-01-12808.00827.00804.00804.001330010791300
2017-01-11811.00819.00807.00809.0093007542500
2017-01-10818.00829.00796.00815.003160025722900
2017-01-06808.00818.00805.00814.00112009118100
2017-01-05813.00818.00811.00811.001840014995100
2017-01-04807.00814.00807.00811.001290010449000
2016-12-30793.00808.00791.00808.001640013127800
2016-12-29791.00803.00791.00793.00122009676600
2016-12-28791.00805.00788.00800.002680021387500
2016-12-27792.00797.00790.00790.002570020414600
2016-12-26800.00816.00788.00792.005460043474500
2016-12-22800.00801.00794.00798.003150025129400
2016-12-21804.00807.00801.00802.001920015426500
2016-12-20804.00808.00803.00806.001410011353000
2016-12-19803.00810.00802.00802.001580012706100
2016-12-16808.00810.00803.00803.001260010157400
2016-12-15812.00812.00804.00807.001490012019300
2016-12-14811.00817.00809.00813.002320018823000
2016-12-13808.00818.00806.00818.001730014016800
2016-12-12804.00808.00800.00808.001420011416800
2016-12-09798.00807.00798.00804.001710013690500
2016-12-08802.00807.00800.00803.002120017018700
2016-12-07802.00807.00798.00801.001890015141800
2016-12-06804.00808.00800.00804.003370027018500
2016-12-05807.00812.00806.00811.001530012378500
2016-12-02822.00822.00809.00815.00120009777000
2016-12-01820.00822.00812.00812.001440011773400
2016-11-30828.00828.00816.00823.001290010618900
2016-11-29814.00830.00812.00827.002050016836800
2016-11-28817.00817.00810.00816.00120009761000
2016-11-25813.00820.00810.00810.001260010245500
2016-11-24814.00818.00810.00812.002670021718000
2016-11-22808.00814.00802.00812.00111008972600
2016-11-21805.00809.00799.00805.001280010287600
2016-11-18804.00804.00794.00796.00125009975200
2016-11-17805.00805.00794.00799.0096007660200
2016-11-16787.00802.00787.00795.0064005085300
2016-11-15798.00798.00782.00787.00102008038400
2016-11-14781.00812.00775.00787.002530019964500
2016-11-11775.00788.00775.00779.0082006388000
2016-11-10768.00786.00767.00775.002800021682400
2016-11-09786.00794.00746.00750.004720036181600
2016-11-08797.00849.00780.00785.0011110090783400
2016-11-07787.00791.00784.00785.00108008501700
2016-11-04801.00802.00786.00787.003280026053400
2016-11-02821.00821.00805.00805.002060016714700
2016-11-01815.00827.00811.00815.001310010686100
2016-10-31823.00824.00814.00816.001850015155600
2016-10-28830.00830.00821.00823.0079006507100
2016-10-27819.00826.00817.00823.0087007139800
2016-10-26820.00821.00818.00820.002960024242000
2016-10-25822.00823.00820.00821.001310010761500
2016-10-24824.00829.00821.00823.001260010370100
2016-10-21820.00830.00820.00825.002600021396300
2016-10-20834.00834.00829.00830.003420028448800
2016-10-19835.00838.00834.00835.0081006772700
2016-10-18835.00839.00832.00835.0075006263600
2016-10-17837.00840.00834.00835.001310010949900
2016-10-14835.00841.00835.00839.001220010230100
2016-10-13843.00843.00838.00838.001240010420400

   ※ 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