[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 
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
2016-08-171370.001390.001338.001339.00172500235438900
2016-08-161341.001350.001320.001321.00109500145988000
2016-08-151348.001355.001322.001330.00121900163005700
2016-08-121349.001363.001313.001351.00269300360124400
2016-08-101396.001426.001360.001369.00411000571665800
2016-08-091333.001447.001325.001400.0016228002210282300
2016-08-081580.001580.001580.001580.002040032232000
2016-08-052065.002107.002061.002080.0066200137601000
2016-08-042145.002187.002057.002064.00120100250987400
2016-08-032256.002264.002110.002141.00134500295073800
2016-08-022269.002319.002254.002286.00142900326355500
2016-08-012130.002268.002115.002268.00173100382812800
2016-07-292097.002154.002070.002142.0081300171154100
2016-07-282195.002195.002101.002113.0090000192088300
2016-07-272181.002205.002096.002147.00116600249225900
2016-07-262070.002199.002068.002193.00139000298185100
2016-07-252115.002115.002046.002073.0061500127939000
2016-07-222093.002153.002050.002080.0079400165553900
2016-07-212076.002130.002063.002125.00109100227796300
2016-07-202056.002167.002056.002076.0094000197614700
2016-07-192100.002110.002019.002090.00134800277690600
2016-07-152162.002162.002080.002110.00144900305673100
2016-07-142250.002298.002170.002181.00105000233414200
2016-07-132285.002295.002250.002253.0077300175336200
2016-07-122255.002285.002241.002269.0074500168984500
2016-07-112159.002229.002155.002223.0070400155180900
2016-07-082188.002246.002065.002119.00112800240427800
2016-07-072256.002324.002202.002207.0089200200448400
2016-07-062200.002302.002181.002280.00123500274903400
2016-07-052310.002332.002280.002292.00102500236091700
2016-07-042280.002365.002253.002347.00103300240565800
2016-07-012272.002304.002236.002290.00120100272290900
2016-06-302315.002346.002270.002275.00203100469331000
2016-06-292262.002309.002258.002266.00225500513341100
2016-06-282085.002253.002051.002200.00281000608793800
2016-06-272090.002160.002017.002095.00309000643508600
2016-06-242461.002478.001881.002017.006591001365757800
2016-06-232331.002399.002311.002381.00113000264958400
2016-06-222405.002420.002350.002358.00115400274747600
2016-06-212403.002470.002381.002412.00113100275135800
2016-06-202390.002514.002357.002400.00204700494113400
2016-06-172499.002511.002310.002346.00193800466234700
2016-06-162569.002616.002350.002380.00308900756884900
2016-06-152551.002728.002481.002619.00229300597837100
2016-06-142850.002879.002500.002601.004733001252118800
2016-06-133050.003060.002897.002927.00252500750258300
2016-06-103345.003360.003200.003200.00134100437233500
2016-06-093265.003345.003255.003330.00194000641392500
2016-06-083200.003300.003190.003265.00209200678454500
2016-06-073200.003265.003125.003180.00146500468016500
2016-06-063180.003245.003140.003225.00125400399245000
2016-06-033145.003280.003140.003265.00199400643183500
2016-06-023230.003340.003025.003140.00244300772627500
2016-06-013310.003380.003220.003295.003226001064225000
2016-05-313610.003630.003385.003420.004131001446536000
2016-05-303820.004020.003500.003550.0022953008763130000
2016-05-273370.003370.003370.003370.0053700180969000
2016-05-262950.002980.002812.002866.00144900419332600
2016-05-252879.002993.002840.002959.00196900576149300
2016-05-242880.002927.002817.002848.00137600394998200
2016-05-232830.002925.002830.002892.0092200265902500
2016-05-202752.002880.002752.002848.0092600262299700
2016-05-192753.002872.002730.002789.00196000547937200
2016-05-182900.002935.002677.002726.00286600793985000
2016-05-172805.002983.002802.002935.00181700528661000
2016-05-163100.003100.002801.002815.00304400885247800
2016-05-133030.003100.002961.003085.00192300585483900
2016-05-123150.003150.002991.003005.00219000669422200
2016-05-113270.003280.003155.003175.00163500526247500
2016-05-103200.003250.003115.003210.003811001214509500
2016-05-093235.003560.003235.003440.003465001194899000
2016-05-063240.003285.003160.003230.00112700362280500
2016-05-023095.003290.003075.003235.00142400453277500
2016-04-283350.003355.003080.003225.00210900681399500
2016-04-273345.003430.003265.003370.00169500568265000
2016-04-263480.003530.003195.003300.004195001402809000
2016-04-253700.003725.003545.003580.00181100655124500
2016-04-223720.003735.003565.003680.003286001195397500
2016-04-213830.003850.003720.003775.003795001433938000
2016-04-204015.004180.003685.003720.0012403004915396000
2016-04-193885.003950.003810.003920.004114001600321000
2016-04-183750.003840.003740.003775.00249200942868000
2016-04-153830.004015.003770.003850.005516002143388000
2016-04-143890.004030.003810.003890.006924002715876000
2016-04-133685.003845.003675.003825.005042001902962500
2016-04-123980.004140.003665.003755.0016680006587502000
2016-04-113760.003780.003560.003730.006615002441991000
2016-04-083525.003730.003470.003620.008353003021836000
2016-04-073395.003760.003355.003650.0013703004950624500
2016-04-063275.003400.003160.003300.005276001729347000
2016-04-053800.003800.003305.003430.008425003010537500
2016-04-043365.003815.003290.003795.0015486005634000500
2016-04-013490.003495.003150.003290.005410001786218000
2016-03-313630.003645.003460.003485.004743001679268000
2016-03-303550.003920.003360.003550.0025067009180030500
2016-03-292891.003400.002877.003400.0018098005857780200
2016-03-282891.002958.002845.002896.00258100752698600
2016-03-252949.003060.002845.002916.004993001480384600
2016-03-242850.002930.002810.002929.00138300398030200
2016-03-232905.002960.002875.002900.00216800632703000
2016-03-222781.002855.002750.002810.00172500483805300
2016-03-182850.002874.002693.002765.00280500771035400
2016-03-173015.003020.002850.002899.00248100729894800
2016-03-162900.003050.002860.002983.00307100915396000
2016-03-153040.003070.002853.002911.004616001372254600
2016-03-142850.002998.002832.002990.005877001716247400
2016-03-112681.002817.002635.002790.00189200524071000
2016-03-102700.002749.002663.002717.00104600283769400
2016-03-092670.002711.002625.002669.00156000414597100
2016-03-082849.002849.002616.002767.00268200736723600
2016-03-072748.002858.002690.002849.003918001095445100
2016-03-042750.002799.002670.002729.00321600878966100
2016-03-032688.002780.002670.002744.004496001228641000
2016-03-022560.002642.002526.002638.005902001522676700
2016-03-012299.002487.002284.002460.005823001399238800
2016-02-292202.002333.002200.002255.00225600514136700
2016-02-262178.002218.002160.002210.00100800220835200
2016-02-252152.002234.002140.002195.00132600290717900
2016-02-242101.002168.002101.002144.0073200155653000
2016-02-232242.002279.002158.002167.00128300282850800
2016-02-222100.002220.002065.002192.00186600405686800
2016-02-192101.002145.002060.002130.00118000248022800
2016-02-182198.002218.002132.002154.00170800369945900
2016-02-172201.002266.002052.002127.00211000454785400
2016-02-162289.002316.002201.002225.00263000596853400
2016-02-152300.002425.002215.002242.00408700939369800
2016-02-121900.002443.001860.002228.00448000949034000
2016-02-102210.002230.001900.002014.00231500464535600
2016-02-092230.002290.002102.002150.00139500306754200
2016-02-082202.002365.002181.002335.00153100349439700
2016-02-052260.002330.002206.002220.00149100337590600
2016-02-042435.002436.002223.002265.00174900406902500
2016-02-032370.002433.002356.002405.00167300400588100
2016-02-022290.002472.002270.002450.00343700825081600
2016-02-012256.002319.002205.002296.00221800504028400
2016-01-292151.002173.002058.002172.00241800510773500
2016-01-282202.002245.002156.002163.00219800480866300
2016-01-272310.002332.002183.002234.00230000521597400
2016-01-262200.002291.002182.002239.00300600670790800
2016-01-252120.002476.002111.002313.0014737003459486500
2016-01-221966.002126.001867.002126.008802001774246100
2016-01-211860.001895.001716.001726.00402500732537200
2016-01-202070.002082.001775.001810.00436700826868800
2016-01-192039.002115.002018.002074.00128000264253600
2016-01-181950.002074.001941.002051.00225400451877600
2016-01-152206.002297.002103.002111.00209500460288500
2016-01-142145.002200.002105.002164.00297800636529400
2016-01-132290.002398.002255.002320.00266200615230600
2016-01-122464.002485.002102.002228.004407001014893300
2016-01-082510.002580.002480.002530.00160400406630100
2016-01-072608.002687.002563.002575.00151800396602200
2016-01-062751.002792.002643.002658.00167200452247600
2016-01-052649.002788.002649.002744.00176200480631100
2016-01-042707.002833.002663.002699.00252300691173900
2015-12-302726.002763.002700.002722.00129100352239000
2015-12-292620.002777.002620.002739.00170400463402400
2015-12-282511.002689.002511.002667.00193500505381600
2015-12-252529.002654.002492.002527.00256300651729000
2015-12-242690.002723.002540.002546.00194800507010200
2015-12-222760.002775.002685.002687.00174300475426500
2015-12-212800.002801.002658.002724.00235000642174500
2015-12-182848.002903.002821.002857.00172000491357500
2015-12-172930.002939.002836.002885.00214000617600600
2015-12-162925.002970.002831.002857.004098001186111700
2015-12-153050.003095.002808.002875.005986001775631700
2015-12-142960.003050.002880.003050.007396002184312400
2015-12-112816.003065.002811.003030.0012328003658328500
2015-12-102529.002940.002505.002866.0023178006536287500
2015-12-092656.002712.002595.002599.004065001073206700
2015-12-082855.002855.002670.002750.004134001133433100
2015-12-072844.002898.002835.002856.00261700747177300
2015-12-042873.002884.002800.002826.003929001113728800
2015-12-032909.002980.002901.002927.003556001040435800
2015-12-022990.003025.002911.002942.005990001767727100

   ※ 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