[4572 JQグロース] カルナバイオサイエンス 日足 時系列データ

[4572 JQグロース] カルナバイオサイエンス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231395.001422.001395.001403.002940041312500
2017-08-221390.001415.001390.001408.003480048746300
2017-08-211448.001449.001404.001404.005900083560800
2017-08-181466.001478.001441.001450.0084800123640700
2017-08-171430.001499.001430.001499.0092400134852500
2017-08-161402.001428.001397.001423.005970084602900
2017-08-151389.001424.001389.001402.0082700116064300
2017-08-141378.001395.001354.001387.0091100124888200
2017-08-101441.001452.001408.001412.00118800169412400
2017-08-091511.001516.001435.001441.00146500214122200
2017-08-081511.001517.001489.001508.0071400107360200
2017-08-071534.001537.001511.001537.005230079659500
2017-08-041506.001521.001500.001505.004630069822800
2017-08-031541.001541.001502.001522.005190078717500
2017-08-021525.001542.001521.001531.004340066403700
2017-08-011553.001555.001521.001525.0076700117774700
2017-07-311591.001606.001534.001559.00134400209613100
2017-07-281642.001642.001600.001607.00117800190168100
2017-07-271650.001658.001638.001642.003090050811500
2017-07-261650.001660.001637.001651.004620076075400
2017-07-251649.001661.001642.001651.003760062077100
2017-07-241653.001664.001645.001649.005520091125300
2017-07-211670.001681.001654.001659.004730078655500
2017-07-201681.001685.001673.001675.002960049645800
2017-07-191660.001679.001652.001675.003320055213700
2017-07-181660.001669.001650.001662.006040099991200
2017-07-141666.001679.001659.001670.004160069299700
2017-07-131685.001685.001656.001672.004510075159500
2017-07-121673.001695.001663.001670.0062300104353800
2017-07-111682.001702.001669.001679.0086400145415700
2017-07-101681.001703.001675.001693.004690079251700
2017-07-071665.001682.001661.001675.004810080274700
2017-07-061672.001691.001662.001669.005840097658900
2017-07-051685.001703.001666.001677.0065400109936600
2017-07-041758.001760.001666.001679.00143100244293100
2017-07-031738.001789.001737.001764.00136200240085900
2017-06-301668.001749.001665.001740.00137900235895100
2017-06-291655.001690.001653.001688.0070500117973500
2017-06-281683.001683.001652.001657.0068300113582600
2017-06-271655.001696.001642.001686.0091200152308000
2017-06-261691.001693.001630.001659.00220300364228600
2017-06-231697.001702.001646.001665.00295400492974100
2017-06-221702.001735.001700.001730.00102200175549800
2017-06-211700.001704.001660.001702.00125700212531300
2017-06-201720.001720.001699.001700.00115000195960300
2017-06-191700.001733.001700.001717.0085200146042600
2017-06-161715.001723.001691.001710.0082600140976100
2017-06-151720.001743.001701.001707.00120400206800400
2017-06-141730.001773.001691.001733.00198400343003600
2017-06-131717.001737.001680.001713.00117400199454700
2017-06-121713.001766.001702.001714.00144000249882700
2017-06-091709.001714.001690.001702.0075600128775100
2017-06-081685.001694.001675.001681.003550059677100
2017-06-071682.001692.001677.001690.004290072313500
2017-06-061721.001728.001676.001682.00107600182172900
2017-06-051731.001741.001718.001728.004000068976600
2017-06-021730.001748.001720.001739.002810048719800
2017-06-011720.001734.001718.001730.003280056587300
2017-05-311756.001761.001721.001733.0077700135198600
2017-05-301758.001780.001742.001763.0062200109196500
2017-05-291795.001799.001758.001758.0058600103768500
2017-05-261807.001808.001790.001803.003060055044400
2017-05-251804.001805.001791.001803.003540063629000
2017-05-241782.001807.001777.001804.002770049705300
2017-05-231810.001810.001787.001787.002210039676000
2017-05-221800.001815.001786.001810.004270076889000
2017-05-191778.001797.001756.001790.003940070040300
2017-05-181744.001809.001744.001754.005510097292800
2017-05-171758.001815.001742.001784.003750066899300
2017-05-161744.001760.001741.001758.002950051614000
2017-05-151790.001800.001734.001743.00108000189779900
2017-05-121804.001854.001793.001854.005010092009600
2017-05-111837.001846.001785.001796.005430098256200
2017-05-101840.001845.001824.001830.002840052053800
2017-05-091860.001862.001811.001824.0074600137313200
2017-05-081785.001858.001784.001858.0092500169068200
2017-05-021730.001770.001720.001769.005680099734700
2017-05-011711.001737.001700.001735.004630079240300
2017-04-281730.001745.001710.001711.003730064199900
2017-04-271736.001751.001720.001734.004620080073300
2017-04-261737.001748.001711.001735.004670080755000
2017-04-251711.001742.001704.001729.003370058025700
2017-04-241795.001795.001704.001710.0081800141891200
2017-04-211759.001804.001732.001802.0058800104583400
2017-04-201754.001759.001719.001737.003280056939500
2017-04-191725.001780.001710.001754.003520061937300
2017-04-181700.001742.001683.001738.005320091076000
2017-04-171616.001687.001616.001683.005230086857100
2017-04-141682.001710.001655.001656.0093100155729100
2017-04-131641.001728.001641.001717.0071400120630400
2017-04-121791.001792.001689.001689.00154900266047800
2017-04-111770.001829.001770.001819.004620083287000
2017-04-101810.001825.001770.001776.0055900100004300
2017-04-071771.001840.001760.001810.0067100120321400
2017-04-061800.001827.001768.001777.0078500140223300
2017-04-051800.001855.001800.001819.0069900127086400
2017-04-041880.001893.001800.001820.0083100154577400
2017-04-031879.001943.001872.001903.0060700114817400
2017-03-311926.001947.001903.001908.005020096082800
2017-03-301956.001956.001923.001925.004050078283900
2017-03-291894.001956.001894.001956.0055700107233700
2017-03-281879.001913.001879.001900.0054100102657400
2017-03-271901.001922.001872.001874.00139100262050100
2017-03-241951.001985.001951.001975.004250083652700
2017-03-231975.001988.001957.001959.0056800111859000
2017-03-221980.002004.001957.001999.004250084398100
2017-03-211992.002022.001983.002006.0060400120665100
2017-03-172021.002034.002002.002015.004940099494300
2017-03-162000.002049.001991.002049.004430089541000
2017-03-152023.002027.001999.002007.0056000112391400
2017-03-142040.002044.002000.002023.0074000149416600
2017-03-132099.002099.002045.002047.0076400157696600
2017-03-102090.002103.002078.002099.003810079639600
2017-03-092074.002095.002065.002090.003620075104700
2017-03-082093.002103.002074.002077.004480093291700
2017-03-072100.002121.002090.002100.0050500106096200
2017-03-062140.002153.002115.002115.0061800131292500
2017-03-032117.002160.002117.002136.0057800123634700
2017-03-022103.002157.002092.002137.0080300170422000
2017-03-012081.002119.002073.002106.0069500146005200
2017-02-282073.002121.002056.002100.0087600182923900
2017-02-272116.002126.002086.002090.0077700163181500
2017-02-242115.002142.002115.002129.0057500122351000
2017-02-232160.002160.002111.002123.0086700184247500
2017-02-222194.002194.002142.002160.0052800114271000
2017-02-212170.002194.002159.002170.0077200167965100
2017-02-202142.002161.002118.002127.0050100106892700
2017-02-172120.002180.002110.002141.0077800166184300
2017-02-162196.002207.002160.002160.0050700110304900
2017-02-152269.002269.002181.002195.0076800169420800
2017-02-142274.002292.002224.002243.0073800166987400
2017-02-132326.002357.002255.002268.00110900255593700
2017-02-102250.002280.002235.002265.0062600141893500
2017-02-092212.002258.002201.002231.003710082737100
2017-02-082219.002239.002215.002228.002920065003100
2017-02-072253.002288.002220.002224.0058700132088900
2017-02-062193.002295.002193.002290.00101700230165300
2017-02-032167.002219.002162.002204.0092200201239800
2017-02-022141.002229.002118.002175.0091400199376200
2017-02-012166.002177.002077.002123.00139600296502100
2017-01-312250.002264.002199.002210.0066200147563600
2017-01-302298.002299.002260.002261.0063700145041400
2017-01-272267.002290.002261.002263.003290074787200
2017-01-262273.002296.002265.002271.0055200125827900
2017-01-252263.002286.002251.002263.0076700173462600
2017-01-242267.002288.002255.002263.0049100111412700
2017-01-232284.002318.002257.002275.0075000171359700
2017-01-202267.002273.002245.002248.0050200113219100
2017-01-192319.002330.002252.002267.0052100118954300
2017-01-182235.002319.002232.002319.0054700124095800
2017-01-172230.002270.002230.002245.0050100112912200
2017-01-162279.002280.002233.002250.004320097180800
2017-01-132240.002318.002240.002279.00105100238728500
2017-01-122301.002328.002224.002238.00148100335913000
2017-01-112400.002400.002321.002356.00116800276293200
2017-01-102320.002440.002320.002400.00264800631065600
2017-01-062200.002322.002194.002311.00181400413477400
2017-01-052225.002245.002163.002220.0092000203909000
2017-01-042299.002299.002181.002209.00217400486705100
2016-12-302080.002150.002061.002125.00432600910493800
2016-12-291893.001938.001882.001920.003510066936400
2016-12-281884.001944.001871.001942.00101300194971900
2016-12-271869.001893.001862.001878.00113800213128500
2016-12-261884.001897.001866.001869.0068700128816600
2016-12-221940.001948.001865.001903.00139100264402900
2016-12-211850.002000.001850.002000.00204200395564300
2016-12-201860.001865.001850.001853.0067200124609100
2016-12-191850.001874.001841.001868.0057800107422900
2016-12-161875.001912.001865.001880.0059700112424300
2016-12-151923.001931.001885.001895.0055100104727100
2016-12-141922.001950.001918.001924.004480086697600
2016-12-131900.001950.001880.001948.0053800103047700
2016-12-121840.001925.001840.001900.0056300105852200
2016-12-091840.001865.001833.001840.0081200149943400
2016-12-081871.001895.001845.001858.005210097020500
2016-12-071877.001889.001845.001871.0066800124846800
2016-12-061890.001925.001878.001879.005060095858600
2016-12-051891.001940.001870.001889.0083600158200100
2016-12-021990.001990.001915.001920.0083500162689600
2016-12-011987.002023.001986.001995.0063900127783600
2016-11-301985.002019.001985.001992.0051800103391900
2016-11-292001.002037.001992.001998.004740095216200
2016-11-282001.002040.001975.002032.0063800127901200
2016-11-252078.002089.002000.002029.00108600221714200
2016-11-242105.002137.002078.002091.0085600179990600
2016-11-222110.002148.002070.002122.00106200224145100
2016-11-212080.002147.002080.002110.00125300265125600
2016-11-182051.002075.002032.002047.004460091235800
2016-11-172000.002090.001965.002062.00111200224422000
2016-11-162010.002116.002000.002040.00181500374103400
2016-11-151844.001941.001844.001941.0079400151454600
2016-11-141815.001868.001808.001840.0055100101844500
2016-11-111792.001836.001792.001823.0085100154440900
2016-11-101857.001857.001789.001792.00156800284687400
2016-11-091848.001894.001552.001657.00345900585748100
2016-11-081910.001969.001881.001888.00120900230497900
2016-11-071899.002015.001890.002000.0088000173048100
2016-11-041990.001990.001902.001905.0084500163078100
2016-11-022020.002042.001990.002000.00100400201029600
2016-11-012081.002092.002040.002048.0059200121766800
2016-10-312097.002097.002077.002096.004510094052600
2016-10-282123.002123.002087.002110.0054100113564700
2016-10-272126.002126.002091.002110.004200088534400
2016-10-262070.002113.002070.002104.004570095579200
2016-10-252137.002141.002086.002098.0071800150587400
2016-10-242195.002195.002120.002136.0082700177260000
2016-10-212120.002235.002115.002218.00154000337403700
2016-10-202103.002133.002103.002110.0047400100436500
2016-10-192113.002140.002111.002112.0062700133214400
2016-10-182100.002135.002069.002128.0095800201140500
2016-10-172100.002130.002091.002102.0054900115654100
2016-10-142070.002160.002070.002130.0077100163936000
2016-10-132060.002115.002060.002091.0062600130795000
2016-10-122080.002102.002030.002065.0091700190368500
2016-10-112150.002160.002080.002094.00192300405583300
2016-10-072227.002235.002191.002206.0096900214302300
2016-10-062243.002268.002228.002261.00107900242313100
2016-10-052320.002328.002250.002290.00108100246732900
2016-10-042395.002410.002315.002318.00151700356337800
2016-10-032385.002389.002333.002346.0069200162877400
2016-09-302263.002374.002256.002355.0084900196075400
2016-09-292349.002390.002335.002337.0079200186033900
2016-09-282408.002415.002325.002361.00164400389734600
2016-09-272386.002472.002375.002418.004284001038157400
2016-09-262390.002398.002332.002337.00134000317312600
2016-09-232236.002324.002227.002320.00165300379140500
2016-09-212130.002189.002111.002186.00113000241925500
2016-09-202115.002176.002111.002111.0089500190998400
2016-09-162222.002258.002186.002198.0079000174944000
2016-09-152150.002314.002101.002222.00163100358504900
2016-09-142222.002240.002163.002173.00140100308406100
2016-09-132252.002322.002240.002276.00102300234013900
2016-09-122229.002289.002229.002252.00135700304723800
2016-09-092268.002416.002212.002329.00372200860194400
2016-09-082314.002378.002292.002318.00374100865993000
2016-09-072462.002512.002400.002412.005824001418571600
2016-09-062600.002662.002502.002582.006115001574750000
2016-09-052490.002866.002430.002691.0021432005741480500
2016-09-022416.002443.002300.002401.009050002142495800
2016-09-012640.002650.002480.002516.0023682006057776000
2016-08-312535.002585.002356.002585.0038587009620791500
2016-08-302085.002085.002085.002085.003140065469000
2016-08-291685.001685.001685.001685.002290038586500
2016-08-261411.001420.001380.001385.00109000152097900
2016-08-251410.001444.001405.001421.006900097996800
2016-08-241445.001457.001402.001431.00136100193482600
2016-08-231414.001475.001405.001458.00193900281925500
2016-08-221431.001431.001384.001399.00150100210828800
2016-08-191420.001450.001392.001424.00319000454704200
2016-08-181376.001410.001360.001385.00329000455894000

   ※ 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