[4572 JQグロース] カルナバイオ 日足 時系列データ

[4572 JQグロース] カルナバイオ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1291300.0092400.0087600.0090100.001973177119500
2013-07-1187000.0092900.0086000.0092800.002160193913100
2013-07-1090500.0091800.0085700.0087800.001918170802800
2013-07-0996900.0096900.0089000.0093000.001745161113800
2013-07-0897300.0098300.0095000.0095100.001919185643200
2013-07-0597200.0098700.0094200.0096000.002037196834300
2013-07-04100000.00102000.0093300.0096000.004208410839500
2013-07-03102700.00105500.0098600.00101000.00100691027515900
2013-07-0299600.00106500.0095000.0098300.004223422142700
2013-07-0187800.00104900.0085000.0098500.006014573208800
2013-06-2886500.0092300.0085000.0092300.003576320974700
2013-06-2780100.0081900.0061900.0077300.003000219472800
2013-06-2692100.0095000.0076900.0076900.002627216259300
2013-06-2597000.0097100.0088800.0091900.002015185530400
2013-06-24101900.00106000.0097800.0098200.001918194680200
2013-06-21101000.00101400.0097200.00100900.002781276500100
2013-06-20110000.00114500.00105400.00105600.002472270249100
2013-06-19121500.00122800.00103000.00107500.003186353523800
2013-06-18117100.00123900.00112500.00118400.003435407927500
2013-06-17124100.00124100.00114900.00119700.002983353394500
2013-06-14155100.00155100.00123600.00124900.0093591296661800
2013-06-13109400.00141800.00108600.00141800.00172812314892700
2013-06-1293000.00111800.0091100.00111800.002792282977200
2013-06-1196500.00104800.0094600.0096800.002835280320600
2013-06-1093500.0095000.0086000.0095000.002829259974100
2013-06-07104800.00109000.0074100.0080000.004069343572300
2013-06-06126000.00129300.00101700.00101800.002269251603600
2013-06-05139700.00142000.00130100.00131700.00976134048000
2013-06-04143000.00145700.00135000.00137100.001336185143300
2013-06-03139500.00147000.00139500.00143800.001071153500100
2013-05-31147400.00151300.00136200.00140600.001595227702300
2013-05-30138000.00147000.00136900.00143000.002231314769700
2013-05-29137500.00160900.00137500.00151000.004958746536100
2013-05-28132000.00138500.00130400.00133500.002091277727200
2013-05-27138000.00157000.00134500.00141000.004220615043400
2013-05-24135400.00144000.00124600.00135100.002362315086400
2013-05-23144200.00157400.00129000.00129000.002277321866600
2013-05-22154000.00158900.00149100.00150100.001376209569700
2013-05-21165900.00170300.00159300.00161500.001722281113400
2013-05-20160100.00177000.00160100.00169900.001907322067800
2013-05-17150600.00169000.00149200.00163600.001697273428200
2013-05-16160000.00167700.00131200.00155100.002742415398900
2013-05-15186700.00186700.00157000.00162000.003022518087600
2013-05-14180000.00189800.00179100.00184500.002949542398800
2013-05-13194100.00197800.00178100.00183100.003464638811500
2013-05-10191000.00200800.00181800.00195700.003237626274900
2013-05-09209400.00216500.00186600.00190000.0061871240422300
2013-05-08225800.00234200.00188000.00215200.00200354445806500
2013-05-07189400.00198200.00188000.00194200.0074561445099200
2013-05-02178000.00184800.00174100.00184800.003625646196400
2013-05-01199000.00201000.00178000.00181000.0068041303250600
2013-04-30181000.00193000.00181000.00190100.005255992538900
2013-04-26179000.00192100.00176000.00178300.003633659707000
2013-04-25205000.00207800.00176000.00184200.0085401632687800
2013-04-24179100.00204700.00173500.00197200.00152862944457700
2013-04-23184100.00185400.00177000.00179000.004718851698100
2013-04-22190000.00191800.00184000.00186900.0060161132869100
2013-04-19173100.00181000.00168800.00180700.004666824863800
2013-04-18180000.00182500.00167100.00171800.003772662667700
2013-04-17164600.00174800.00160000.00171500.005351906552000
2013-04-16160000.00167000.00155300.00160600.001745281554100
2013-04-15160000.00168000.00160000.00162000.001825296274100
2013-04-12160000.00171900.00150500.00162000.003665594098500
2013-04-11168000.00173200.00155300.00161000.005946976888700
2013-04-10173000.00196500.00170100.00174600.00242154448274500
2013-04-09140000.00165100.00136000.00165100.00146842279363100
2013-04-08146900.00146900.00134600.00135100.004864670924000
2013-04-05158500.00162500.00138000.00144000.0077771130732300
2013-04-04162000.00178000.00150800.00152900.0092171488450200
2013-04-03172200.00188800.00167000.00170000.00116462075678200
2013-04-02155000.00190600.00142000.00180200.00182393100218600
2013-04-01186000.00197900.00163000.00163000.00137672543064100
2013-03-29221300.00225000.00208000.00213000.00185224039167300
2013-03-28197400.00218000.00193000.00206800.00283735834879900
2013-03-27194000.00250000.00174000.00185400.00443109191804700
2013-03-26211700.00211700.00195800.00211700.00105272191381300
2013-03-25162700.00171700.00162000.00171700.005684950240500
2013-03-22108700.00141700.00108200.00141700.00297223948417400
2013-03-21124800.00130800.00104900.00111700.00180092203947000
2013-03-19100800.00100800.0099300.00100800.005488553054700
2013-03-1874600.0085800.0074000.0085800.00178621465111600
2013-03-1565000.0071000.0061200.0070800.00188961271940000
2013-03-1451900.0061000.0051500.0061000.007955456726000
2013-03-1349000.0052700.0048800.0051000.00136469083450
2013-03-1250000.0050900.0048500.0049500.00161780043150
2013-03-1151200.0051900.0050200.0050600.002755140261400
2013-03-0852300.0053100.0051700.0051900.002250117685100
2013-03-0751800.0053800.0050400.0051600.002871149755800
2013-03-0650500.0054000.0049500.0051500.004331223942100
2013-03-0554800.0055300.0050600.0051800.003538183806800
2013-03-0457600.0061600.0053100.0053800.008319472644700
2013-03-0153100.0057000.0053000.0056400.008146450587400
2013-02-2854000.0058700.0050900.0052100.008808480451300
2013-02-2749100.0052700.0047150.0052000.0011986606370650
2013-02-2643700.0051800.0042950.0046500.0011416539786950
2013-02-2540800.0045800.0040450.0045800.007264314305150
2013-02-2242800.0044800.0038800.0038800.007308306481750
2013-02-2137800.0042800.0035200.0042100.009988399310650
2013-02-2032350.0037800.0031550.0037800.005159182782700
2013-02-1931750.0032450.0031050.0031500.00106833775150
2013-02-1832000.0032550.0030950.0031050.00207865757150
2013-02-1536000.0036100.0030000.0033050.004288138189500
2013-02-1436200.0039750.0034200.0036000.006039220744100
2013-02-1333800.0039350.0032000.0036900.006060217549700
2013-02-1239000.0039500.0031100.0033150.004283147869950
2013-02-0839500.0039900.0036800.0037100.00211880506550
2013-02-0739250.0040000.0038050.0039000.00224287018150
2013-02-0640500.0042200.0038200.0040600.003984159781600
2013-02-0541200.0044200.0039800.0040200.004493185280150
2013-02-0449000.0049900.0041300.0041750.007267332005850
2013-02-0140800.0047350.0040750.0047350.0010870478512900
2013-01-3141000.0041800.0039000.0040350.004854195875650
2013-01-3044200.0048850.0038600.0042050.0012676551298750
2013-01-2965100.0065100.0045100.0045600.0014845870503400
2013-01-2854000.0055100.0052700.0055100.007359400908000
2013-01-2543500.0048050.0041800.0048050.0014621679354400
2013-01-2437000.0041050.0036150.0041050.008828353999800
2013-01-2329510.0034050.0028900.0034050.006759221706770
2013-01-2230000.0030900.0028620.0029010.0068420124170
2013-01-2127500.0030400.0027500.0030000.0079523192220
2013-01-1828300.0028300.0027210.0028140.0049513680890
2013-01-1729470.0029680.0027010.0027980.00132337226400
2013-01-1632600.0037400.0029100.0029350.004806154801950
2013-01-1527100.0031600.0027050.0031600.004723144606440
2013-01-1127700.0027770.0026360.0026600.00194752775960
2013-01-1024240.0026880.0024200.0026360.00158240609270
2013-01-0923610.0024000.0023460.0024000.001814289150
2013-01-0824000.0024200.0023460.0023850.001844362170
2013-01-0723180.0024510.0023100.0024200.002776552690
2013-01-0423000.0023700.0022800.0023600.001974588220
2012-12-2822500.0022800.0022300.0022800.002325224860
2012-12-2722900.0022900.0022300.0022730.002365324670
2012-12-2622800.0022800.0022230.0022640.003728386350
2012-12-2522800.0023190.0022510.0022840.0053712200350
2012-12-2124010.0024150.0023250.0023350.003237675090
2012-12-2024000.0024740.0024000.0024010.003749051550
2012-12-1924440.0024470.0023700.0024000.003388123390
2012-12-1824890.0024950.0024400.0024400.002135234300
2012-12-1724690.0025200.0024420.0024590.002847053210
2012-12-1424530.0024670.0024180.0024400.001503672270
2012-12-1324290.0024720.0023910.0024530.001814397600
2012-12-1224310.0024400.0023750.0024100.0050512121820
2012-12-1125560.0025690.0024510.0024900.0053013261610
2012-12-1026280.0026490.0025740.0025960.001543999810
2012-12-0725670.0026240.0025640.0026240.001604135510
2012-12-0625500.0026510.0025500.0026400.002706993640
2012-12-0526020.0026220.0025550.0026200.0040410452110
2012-12-0426330.0026800.0026130.0026260.0039110278600
2012-12-0327400.0027400.0026220.0026830.0039410531310
2012-11-3027110.0027430.0026500.0027400.002596973600
2012-11-2926700.0027330.0026300.0027300.002847650800
2012-11-2826500.0026950.0026360.0026700.002326163250
2012-11-2726350.0026900.0026200.0026900.0040110624760
2012-11-2627000.0027000.0026110.0026120.0056915127390
2012-11-2227880.0027880.0026820.0027440.0061216640110
2012-11-2128290.0028290.0027060.0027890.0054414959470
2012-11-2028750.0028990.0028000.0028290.0086124386790
2012-11-1929990.0033700.0028930.0029010.00227970544260
2012-11-1627670.0029030.0026900.0029030.00107830378460
2012-11-1526290.0027290.0026140.0027290.0085622793730
2012-11-1427160.0027500.0026100.0026520.00141337539530
2012-11-1328600.0033600.0027900.0028000.008621266436540
2012-11-1225810.0030500.0025660.0028600.00275777726950
2012-11-0924800.0025700.0024700.0025590.003468710860
2012-11-0825000.0025300.0024500.0025110.0049312283880
2012-11-0725500.0025880.0025240.0025290.0041010468760
2012-11-0625470.0025980.0025020.0025800.0069417663180
2012-11-0524800.0026470.0024680.0025670.00104026544100
2012-11-0224150.0024900.0024000.0024680.003809318160
2012-11-0124190.0024190.0023620.0024140.001333191600
2012-10-3124000.0024250.0023000.0024200.002636252840
2012-10-3024200.0024290.0024020.0024020.002004828420
2012-10-2924210.0024300.0024040.0024280.001232973350
2012-10-2624330.0024350.0024120.0024200.001493612550
2012-10-2524160.0024440.0024100.0024120.002746620370
2012-10-2424300.0024750.0024140.0024150.002425890090
2012-10-2325000.0025400.0024550.0024800.002065125310
2012-10-2224500.0024750.0024130.0024750.002526153210
2012-10-1925120.0025250.0024010.0024100.0060614845430
2012-10-1825110.0025550.0024700.0025250.0058714751700
2012-10-1726160.0027090.0024660.0025720.00138435706350
2012-10-1624610.0026200.0024250.0025660.00150137734570
2012-10-1524500.0025200.0023500.0024960.0089321780580
2012-10-1223290.0025930.0022930.0024290.00244059811590
2012-10-1122320.0022990.0021990.0022920.0093220859770
2012-10-1022820.0025430.0022300.0022310.00209449729190
2012-10-0924310.0025000.0022910.0023200.00372989140460
2012-10-0525310.0025310.0025310.0025310.004735119842850
2012-10-0420950.0020950.0020310.0020310.0031633610
2012-10-0320520.0020770.0020190.0020470.001242539030
2012-10-0220700.0020790.0020520.0020520.001002057270
2012-10-0120840.0020840.0020530.0020700.00501036570
2012-09-2820880.0021000.0020540.0020800.00561162620
2012-09-2720810.0020880.0020530.0020880.001312712410
2012-09-2621400.0021550.0020720.0020810.003066482680
2012-09-2520840.0023000.0020700.0021040.0070315214510
2012-09-2420560.0020920.0020560.0020840.00901867430
2012-09-2120700.0021000.0020410.0020530.00951971740
2012-09-2020220.0021500.0020220.0020700.001543203590
2012-09-1920140.0020470.0020100.0020190.001703446540
2012-09-1821000.0021000.0020070.0020070.001142326130
2012-09-1421300.0021380.0020760.0021000.001012116700
2012-09-1321000.0021300.0020900.0021000.00781641660
2012-09-1220560.0021050.0020530.0020800.00771603910
2012-09-1119970.0021000.0019950.0020800.001062159010
2012-09-1020380.0020380.0020020.0020180.00911829850
2012-09-0720310.0020490.0019950.0020020.003857745770
2012-09-0620480.0020650.0020320.0020320.0035716000
2012-09-0520430.0020600.0020300.0020480.00731493550
2012-09-0420450.0020990.0020310.0020420.001002065670
2012-09-0321300.0021400.0020260.0020500.002214576960
2012-08-3121350.0021700.0021310.0021320.00621325940
2012-08-3021560.0021770.0021470.0021700.00471014580
2012-08-2921510.0021940.0021510.0021860.0033717150
2012-08-2821920.0022000.0021300.0021380.001352940330
2012-08-2722500.0022500.0021710.0021920.001072378120
2012-08-2421500.0021890.0021490.0021630.00591274870
2012-08-2321600.0021770.0021480.0021610.00501079860
2012-08-2221870.0022090.0021530.0021900.0029632740
2012-08-2121620.0022070.0021250.0022070.001433103500
2012-08-2022000.0022290.0021430.0021840.00841832090
2012-08-1722500.0022500.0021870.0022220.00902002270
2012-08-1621700.0022600.0021550.0022600.001062330040
2012-08-1521690.0022000.0021110.0022000.00631352540
2012-08-1421800.0021950.0021510.0021700.0034738460
2012-08-1322500.0022500.0021000.0021800.001383003200
2012-08-1022640.0022790.0022500.0022520.00631423430
2012-08-0922800.0023300.0022620.0022640.001072450930
2012-08-0823150.0023990.0023150.0023800.00501168970
2012-08-0722890.0024200.0022420.0023880.001493475160
2012-08-0622850.0023000.0022400.0022890.001312971700
2012-08-0323600.0023600.0022800.0022880.001703898890
2012-08-0223500.0023700.0023100.0023670.001122629020
2012-08-0123690.0023690.0022620.0023000.00751729060
2012-07-3122200.0024900.0022170.0023690.002866693850
2012-07-3022400.0022800.0021550.0021710.001773895160
2012-07-2723490.0023490.0022700.0022720.0024554510
2012-07-2623490.0023490.0022200.0023490.001523466840
2012-07-2523000.0023000.0022110.0022770.00711605780
2012-07-2423150.0023200.0022800.0023200.0038871820
2012-07-2322610.0023150.0021910.0023150.002004471120
2012-07-2023280.0025170.0022900.0023350.0047311374010
2012-07-1922450.0023000.0022450.0022900.00701586160
2012-07-1823260.0023400.0022400.0022890.002124854200
2012-07-1723300.0023590.0022830.0023260.001563614320
2012-07-1323030.0023640.0023010.0023250.001182738860
2012-07-1223500.0024010.0023500.0023510.00821951680
2012-07-1123510.0023790.0023380.0023740.001533591480
2012-07-1024080.0024400.0023520.0023900.002706429390
2012-07-0924490.0024550.0023820.0024420.00982378080

   ※ 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