[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 
2017-06-23837.00839.00816.00822.002970024564000
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
2016-10-12845.00850.00840.00843.001320011135400
2016-10-11855.00855.00847.00848.00105008926500
2016-10-07856.00858.00847.00848.001390011858800
2016-10-06858.00863.00856.00862.0084007217900
2016-10-05868.00870.00856.00862.001640014138700
2016-10-04910.00946.00866.00866.00139500126028400
2016-10-03886.00891.00877.00883.001170010345900
2016-09-30871.00887.00864.00886.001360011928700
2016-09-29892.00892.00871.00877.002280020129100
2016-09-28857.00878.00857.00877.001790015599000
2016-09-27862.00867.00849.00867.001270010905700
2016-09-26879.00885.00849.00867.002760023847300
2016-09-23845.00860.00835.00850.003340028336500
2016-09-21828.00840.00828.00830.00108008976100
2016-09-20833.00838.00828.00830.0096007977000
2016-09-16837.00840.00830.00832.001870015586200
2016-09-15840.00847.00837.00840.001950016382200
2016-09-14859.00864.00843.00843.004900041662400
2016-09-13850.00976.00838.00860.00418600383378900
2016-09-12833.00862.00832.00844.001480012467100
2016-09-09846.00854.00837.00846.0067005672000
2016-09-08837.00843.00835.00836.001200010042700
2016-09-07840.00843.00838.00843.0079006640100
2016-09-06837.00846.00836.00843.0088007384200
2016-09-05824.00843.00822.00836.001520012621300
2016-09-02839.00844.00831.00834.0043003591200
2016-09-01829.00843.00829.00839.00105008800300
2016-08-31836.00847.00831.00831.001360011376200
2016-08-30860.00860.00836.00841.001620013698900
2016-08-29817.00865.00814.00846.005750048445100
2016-08-26821.00821.00815.00815.0061004981200
2016-08-25829.00829.00818.00821.0048003939700
2016-08-24833.00833.00820.00822.0066005440000
2016-08-23834.00834.00823.00826.0046003807100
2016-08-22823.00826.00822.00825.0057004694400
2016-08-19844.00844.00822.00823.00114009453200
2016-08-18848.00849.00830.00831.0075006296000
2016-08-17848.00849.00830.00841.00103008609600
2016-08-16847.00852.00835.00845.0094007891200
2016-08-15834.00861.00833.00847.00104008835300
2016-08-12834.00843.00832.00833.0088007361100
2016-08-10833.00839.00833.00834.0033002754800
2016-08-09840.00843.00834.00837.0077006459300
2016-08-08852.00860.00835.00839.002170018298600
2016-08-05851.00874.00850.00860.001200010253100
2016-08-04855.00860.00850.00860.00102008720000
2016-08-03870.00870.00852.00853.001310011256400
2016-08-02879.00879.00864.00870.0086007508200
2016-08-01851.00880.00847.00865.00102008778600
2016-07-29847.00855.00834.00855.001550013053700
2016-07-28861.00861.00849.00850.001830015645200
2016-07-27869.00871.00859.00859.001290011144300
2016-07-26869.00875.00856.00858.001580013647300
2016-07-25872.00875.00867.00869.00106009233500
2016-07-22860.00868.00859.00866.001710014761900
2016-07-21858.00869.00856.00866.001360011734400
2016-07-20862.00876.00854.00855.002560022049100
2016-07-19870.00878.00840.00861.002120018188400
2016-07-15885.00885.00863.00869.003540030802100
2016-07-14882.00900.00870.00887.002470021846000
2016-07-13908.00908.00882.00890.002960026526700
2016-07-12895.00912.00883.00900.002990026894600
2016-07-11890.00914.00890.00891.003470031315500
2016-07-08935.00940.00875.00876.007650069041300
2016-07-07998.00998.00924.00935.0010400099644100
2016-07-061055.001074.00929.001000.00670000688352300
2016-07-05879.001012.00856.001012.008500084955500
2016-07-04845.00880.00845.00862.001730015034700
2016-07-01840.00843.00819.00843.001950016201800
2016-06-30850.00861.00825.00827.003420028584400
2016-06-29820.00834.00813.00821.001640013452000
2016-06-28770.00800.00750.00794.003620027938700
2016-06-27752.00797.00752.00790.004340033519500
2016-06-24865.00865.00730.00750.0010540081448400
2016-06-23860.00860.00830.00846.001220010238100
2016-06-22860.00860.00840.00840.0095008030700
2016-06-21856.00885.00828.00855.002460021109200
2016-06-20834.00860.00822.00851.002190018527400

   ※ 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