[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 
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
2016-06-17850.00854.00818.00819.003970033094400
2016-06-16860.00869.00820.00821.005020042149600
2016-06-15849.00890.00840.00871.005290045911300
2016-06-14950.00951.00860.00879.009350083674500
2016-06-13993.00993.00951.00951.003710035844500
2016-06-101010.001010.00993.00993.001640016401000
2016-06-091020.001022.00993.001000.003660036919200
2016-06-081020.001020.00996.001010.002260022757400
2016-06-071003.001009.00988.001008.003410034103600
2016-06-06984.001040.00960.00973.009440094151200
2016-06-03981.00989.00969.00988.002290022460900
2016-06-02990.00990.00968.00968.003290032021100
2016-06-01994.00995.00977.00979.002320022879200
2016-05-31992.00992.00972.00979.002440023913500
2016-05-30970.00990.00970.00977.002680026244100
2016-05-27965.001010.00965.00970.004100040509300
2016-05-26968.00981.00960.00964.002910028220900
2016-05-25980.00991.00962.00968.002890028223700
2016-05-24960.00975.00955.00962.001700016387900
2016-05-23951.00978.00951.00966.002300022131400
2016-05-20955.00967.00944.00963.002450023461400
2016-05-19945.00967.00936.00956.002680025455000
2016-05-18984.00984.00936.00950.007700073779600
2016-05-17951.00986.00951.00970.003060029730100
2016-05-16985.001000.00951.00951.008360080990800
2016-05-131021.001027.001010.001015.003540036001900
2016-05-121050.001055.001023.001025.003220033364700
2016-05-111050.001065.001040.001047.003290034637000
2016-05-101045.001064.001025.001060.003760039245900
2016-05-091010.001065.001010.001041.003810039444300
2016-05-061005.001023.00986.001020.005970059836300
2016-05-021008.001017.00992.00996.005570055743000
2016-04-281011.001023.001000.001008.007530076172900
2016-04-271020.001049.00996.001039.00113400115555200
2016-04-261080.001097.001009.001026.00175200183366400
2016-04-251163.001165.001099.001103.00196000220338000
2016-04-221230.001320.001150.001163.0012182001507437400
2016-04-211180.001186.001122.001142.00468200543572600
2016-04-201170.001170.001090.001122.00141300160851000
2016-04-191161.001174.001130.001164.00219400252105300
2016-04-181100.001150.001071.001140.00215900241207100
2016-04-151079.001157.001072.001095.00201600224379800
2016-04-141050.001140.001030.001103.00216700232561800
2016-04-131041.001059.001025.001032.004590047760500
2016-04-121018.001044.001006.001037.007400075888300
2016-04-111005.001027.00999.001021.003320033666000
2016-04-08984.001035.00981.001000.006110062067200
2016-04-07963.001020.00963.00995.002180021659300
2016-04-06985.00993.00960.00973.001830017798800
2016-04-051020.001032.00985.001008.004050040363900
2016-04-041027.001041.001003.001023.005240053307600
2016-04-011048.001048.00989.001012.004540045801000
2016-03-311009.001062.001001.001045.009510098197500
2016-03-301012.001012.00977.001009.003930039325600
2016-03-291019.001020.001001.001008.001560015738200
2016-03-28977.001000.00950.001000.005830056496100
2016-03-251000.001000.00975.00987.001900018790200
2016-03-241019.001028.00981.00992.006220062711600
2016-03-23938.00989.00930.00989.005810055647800
2016-03-22920.00934.00920.00927.001100010200300
2016-03-18935.00935.00913.00916.001850017043200
2016-03-17927.00945.00925.00935.003240030309600
2016-03-16932.00939.00921.00925.002010018661200
2016-03-15923.00937.00923.00933.002220020621700
2016-03-14930.00937.00920.00921.001550014348300
2016-03-11920.00935.00910.00925.001310012158200
2016-03-10910.00932.00910.00915.001100010112900
2016-03-09911.00918.00905.00905.0092008360400
2016-03-08930.00946.00912.00930.002150019918200
2016-03-07928.00939.00912.00928.001480013730100
2016-03-04892.00938.00891.00927.002750025160500
2016-03-03861.00894.00861.00891.002030017905700
2016-03-02828.00887.00824.00860.002320019675300
2016-03-01794.00819.00794.00819.001580012713300
2016-02-29811.00825.00807.00807.001970016012700
2016-02-26824.00828.00809.00826.001790014631700
2016-02-25822.00836.00817.00824.001280010555200
2016-02-24815.00828.00811.00823.0057004674400
2016-02-23846.00851.00818.00820.00102008500000
2016-02-22810.00838.00810.00827.003140025673900
2016-02-19841.00841.00825.00837.001250010413300
2016-02-18817.00840.00817.00826.002520020872200
2016-02-17803.00823.00790.00802.00114009166600
2016-02-16760.00829.00760.00800.001570012445400
2016-02-15766.00787.00740.00771.002890022070000
2016-02-12770.00799.00727.00736.005860043941700
2016-02-10873.00873.00811.00840.003000025344900
2016-02-09903.00903.00850.00869.003360029361700
2016-02-08908.00920.00904.00915.001210011029100
2016-02-05908.00944.00892.00908.001860016830000
2016-02-04941.00946.00907.00908.001820016884000
2016-02-03941.00949.00934.00941.001530014393500
2016-02-02947.00994.00931.00970.004280041597100
2016-02-01930.00940.00917.00932.001870017442600
2016-01-29895.00908.00893.00908.001880016874600
2016-01-28916.00928.00907.00912.001630014961000
2016-01-27907.00935.00907.00921.001530014130300
2016-01-26889.00917.00881.00901.001220011014400
2016-01-25879.00922.00879.00914.001720015491700
2016-01-22851.00879.00851.00875.002690023220500
2016-01-21861.00889.00852.00852.005080044102200
2016-01-20930.00930.00870.00870.003400030268600
2016-01-19900.00921.00900.00921.001370012403600
2016-01-18892.00910.00886.00900.003870034664300
2016-01-15950.00973.00926.00926.002720025851300
2016-01-14928.00950.00911.00950.004850044866200
2016-01-13935.00979.00935.00965.002570024687000
2016-01-12990.00990.00927.00935.005610053879900
2016-01-08985.001000.00964.00991.002890028440500
2016-01-071012.001020.00990.00995.003490035025700
2016-01-061013.001025.001011.001012.001700017294100
2016-01-051010.001024.001008.001024.001930019574200
2016-01-041022.001029.001010.001015.001270012946800
2015-12-301005.001034.001005.001023.001350013768700
2015-12-29999.001017.00999.001017.001700017206500
2015-12-28970.001013.00970.001013.002780027731900
2015-12-25993.00996.00970.00972.008410082530000
2015-12-241005.001008.00993.00996.006450064490100
2015-12-221003.001027.001003.001005.003630036597200
2015-12-211039.001042.001005.001021.004100042022300
2015-12-181071.001071.001048.001048.002200023186600
2015-12-171070.001070.001052.001052.003500037007300
2015-12-161062.001076.001060.001061.001690018011100
2015-12-151095.001095.001060.001060.003230034688800
2015-12-141103.001103.001064.001083.002480026701400
2015-12-111098.001098.001083.001090.001550016933800
2015-12-101070.001089.001070.001080.001530016479500
2015-12-091095.001095.001071.001080.002090022608300
2015-12-081105.001108.001088.001090.003700040561600
2015-12-071124.001124.001104.001109.002730030305800
2015-12-041111.001117.001103.001105.002090023160600
2015-12-031123.001136.001113.001117.001880021048400
2015-12-021115.001131.001115.001117.001680018881300
2015-12-011128.001138.001113.001113.002370026639200

   ※ 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