[4573 JQスタンダード] アールテック 日足 時系列データ

[4573 JQスタンダード] アールテック (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122240.002285.002212.002241.0080100179697500
2013-07-112220.002330.002170.002263.00187500419794600
2013-07-102410.002423.002260.002300.00205900483898300
2013-07-092300.002476.002185.002449.00376500891639700
2013-07-082480.002480.002200.002225.00265900624196000
2013-07-052340.002500.002251.002385.00314700744124700
2013-07-042465.002549.002205.002340.007525001801043700
2013-07-031727.002065.001685.002065.00379100732928400
2013-07-021565.001720.001565.001665.00142800233621400
2013-07-011386.001636.001377.001566.00188800285193200
2013-06-281295.001389.001255.001361.00107900143967200
2013-06-271350.001376.001134.001295.00284900360431600
2013-06-261550.001570.001200.001201.00200700261001300
2013-06-25328000.00329000.00311000.00320000.00404128838500
2013-06-24332500.00346500.00330500.00335000.00414139962500
2013-06-21320500.00327500.00314000.00326500.00426136049000
2013-06-20327500.00348000.00327500.00334500.00367123331500
2013-06-19355000.00359000.00320500.00330000.00724245851500
2013-06-18324000.00354000.00324000.00350000.00750257267000
2013-06-17312000.00328000.00312000.00327000.00329104276000
2013-06-14338000.00354500.00319000.00320000.00439145606500
2013-06-13336500.00351500.00325000.00331500.00612204490500
2013-06-12320000.00345000.00319500.00344500.00712235295000
2013-06-11335500.00358500.00330000.00338500.00815278538000
2013-06-10330000.00345000.00322000.00345000.00966322038000
2013-06-07304000.00325000.00290000.00295000.001981586665800
2013-06-06395000.00411500.00360000.00360000.001203449543500
2013-06-05444000.00456000.00430000.00430000.00595265265500
2013-06-04478000.00490000.00430000.00451000.00792365462000
2013-06-03460000.00492000.00458500.00464000.00624297570000
2013-05-31485000.00487000.00460000.00463000.00487229584000
2013-05-30472000.00488500.00451000.00478000.00889420977000
2013-05-29490000.00505000.00468000.00482000.001897932957000
2013-05-28414000.00444000.00414000.00435000.00429182989000
2013-05-27440000.00450000.00420000.00428000.00654283550500
2013-05-24450000.00480000.00416000.00454000.00997442366000
2013-05-23487000.00530000.00416000.00416500.001569726459000
2013-05-22486000.00499500.00455500.00481000.00723348352500
2013-05-21556000.00564000.00505000.00510000.001104588459000
2013-05-20530000.00550000.00505000.00544000.00804427105000
2013-05-17503000.00536000.00482500.00518000.001264647818000
2013-05-16595000.00615000.00485000.00512000.0030061539435500
2013-05-15649000.00668000.00552000.00585000.0040802571044000
2013-05-14525000.00585000.00522000.00576000.001324738360000
2013-05-13536000.00561000.00510000.00545000.001054564193000
2013-05-10545000.00563000.00519000.00530000.001074573081000
2013-05-09600000.00615000.00527000.00545000.0018361047496000
2013-05-08613000.00635000.00555000.00580000.0033832051535000
2013-05-07657000.00677000.00632000.00643000.0053063469301000
2013-05-02640000.00687000.00575000.00652000.0073754692270000
2013-05-01639000.00639000.00558000.00639000.0067954293273000
2013-04-30539000.00539000.00539000.00539000.00713384307000
2013-04-26422500.00499000.00403000.00469000.0046722125833000
2013-04-25463000.00470000.00400500.00429500.0040741800222000
2013-04-24430000.00471000.00402500.00451000.0076073423576000
2013-04-23401000.00445000.00384500.00401000.0063252614985500
2013-04-22332000.00380000.00315000.00380000.0046841595585000
2013-04-19280000.00310000.00273900.00310000.001871547712400
2013-04-18270000.00279900.00270000.00273900.00790217639800
2013-04-17258900.00276900.00256400.00269600.00861230730100
2013-04-16257000.00259000.00250000.00256100.0029876241600
2013-04-15257500.00261000.00257500.00260000.0037496954700
2013-04-12251000.00260000.00251000.00259700.0037295385400
2013-04-11263800.00264000.00248000.00253800.00777197512900
2013-04-10264000.00267300.00259000.00260000.00610160346500
2013-04-09258000.00266000.00257000.00259000.00705184220300
2013-04-08240000.00261900.00240000.00261400.00766194126300
2013-04-05233000.00247200.00230000.00241000.00577137160800
2013-04-04228900.00241000.00227100.00236900.00931217046300
2013-04-03233000.00243400.00229900.00236500.001158274795700
2013-04-02228800.00243000.00220900.00228900.001967451807500
2013-04-01265000.00265100.00227000.00228800.001632404674000
2013-03-29282000.00285000.00265000.00273100.001073293310100
2013-03-28292000.00301500.00283000.00284900.00726212464200
2013-03-27289000.00301500.00288000.00291400.00904265360200
2013-03-26285000.00327000.00285000.00300000.0048601496395700
2013-03-25273700.00278800.00256000.00278800.00787207502900
2013-03-22285000.00285900.00273200.00275600.00571158448800
2013-03-21275000.00284000.00268100.00283000.00826229503500
2013-03-19278500.00278700.00265300.00272000.00459124568200
2013-03-18274900.00287200.00274000.00275500.00593165491500
2013-03-15291100.00292000.00274900.00281000.00977274585600
2013-03-14279000.00292400.00271700.00288200.001561441212800
2013-03-13263400.00277400.00260700.00272900.00870232960200
2013-03-12277000.00279800.00258100.00261100.001684449842100
2013-03-11298100.00299000.00276200.00284000.001679478818600
2013-03-08308000.00314500.00291000.00304500.001496459544300
2013-03-07301500.00319000.00300000.00314500.003164978877500
2013-03-06280000.00320500.00269100.00305000.0052051565119900
2013-03-05283300.00284000.00267500.00275500.002119586987200
2013-03-04257000.00289900.00250500.00283300.003501943552600
2013-03-01250100.00259000.00247800.00250000.001622407966400
2013-02-28253000.00255000.00243000.00249000.001081269792600
2013-02-27254000.00264900.00249600.00250700.003082788860000
2013-02-26240000.00249900.00238000.00245000.001811440818500
2013-02-25247200.00261000.00238000.00254800.0040941019678700
2013-02-22238900.00258000.00231100.00249000.0072021765657100
2013-02-21218700.00231800.00209500.00222300.002168483751400
2013-02-20229800.00236600.00216400.00216700.002259504798600
2013-02-19196300.00223900.00196300.00223000.002665570830100
2013-02-18191700.00208700.00189000.00206300.001513302183100
2013-02-15209100.00222300.00192400.00199000.002451495717600
2013-02-14215000.00226900.00206500.00208300.002943628668000
2013-02-13223000.00252500.00218100.00230000.0092632188668300
2013-02-12225000.00228000.00204200.00204800.004286911745400
2013-02-08239500.00245500.00219100.00225000.0055311265496700
2013-02-07264600.00266600.00230300.00237000.00112912764168800
2013-02-06302000.00339500.00271500.00273300.00208216392672800
2013-02-05240000.00290100.00232500.00290100.0077802144433600
2013-02-04272900.00272900.00232000.00240100.00101402608987600
2013-02-01182900.00222900.00176700.00222900.0073951555451600
2013-01-31168000.00183000.00158300.00182900.001051179055900
2013-01-30169000.00172400.00156000.00168000.001889309758400
2013-01-29199500.00215000.00157500.00172900.0064741263791200
2013-01-28156000.00176000.00153100.00175900.005316892942300
2013-01-25145000.00146700.00141500.00146000.00826119798800
2013-01-24146000.00147000.00141500.00144100.0054478441300
2013-01-23142700.00149800.00138100.00143000.001857268457400
2013-01-22143300.00144500.00138000.00138800.0046866070900
2013-01-21141100.00145000.00139000.00141400.0056480634500
2013-01-18139800.00143000.00139000.00140100.0029942201300
2013-01-17140200.00144000.00132000.00139800.0065490750200
2013-01-16154600.00154700.00136700.00140100.001432211613200
2013-01-15140000.00158000.00138100.00154800.002504366089700
2013-01-11141000.00148800.00136100.00136100.001225173862100
2013-01-10127100.00137000.00125300.00135900.001003132131000
2013-01-09125800.00129800.00124900.00127100.0071690403700
2013-01-08121800.00136500.00121800.00131600.001518198303600
2013-01-07122100.00130400.00117900.00122900.00820100101500
2013-01-04127700.00127900.00121300.00122800.00826102521100
2012-12-28127200.00131100.00123200.00129000.00830105488100
2012-12-27141200.00143000.00126000.00128400.001659220447400
2012-12-26136000.00146100.00136000.00141100.001370192295300
2012-12-25153000.00163000.00140000.00143700.004938756596300
2012-12-21125100.00143000.00118100.00139900.003747494506200
2012-12-20120500.00136000.00113700.00116900.003888492245700
2012-12-1994100.00108600.0094100.00108500.001382144717500
2012-12-1893500.0095500.0093500.0093600.0017316305300
2012-12-1795500.0095500.0093600.0094000.001059919200
2012-12-1499000.0099400.0094400.0095800.0030829703500
2012-12-13100000.00101000.0093700.0098000.001149111939000
2012-12-12118000.00119800.00107000.00108000.0068276535100
2012-12-11109000.00118400.00108500.00114300.001022116836900
2012-12-10101000.00109100.00101000.00106100.0059061755900
2012-12-0798400.00101100.0098000.00100300.0059659233700
2012-12-0697500.0098700.0096500.0097400.0034633748300
2012-12-0594000.0097000.0094000.0096400.0040238542300
2012-12-0494500.0096400.0092800.0094100.0070667021400
2012-12-0390000.0094500.0089700.0093000.0052047855700
2012-11-3088000.0090600.0088000.0090000.0058452323100
2012-11-2987000.0087900.0086000.0087600.0023720665600
2012-11-2885600.0087300.0085300.0086000.0020417605000
2012-11-2785000.0086200.0085000.0085300.0016414014800
2012-11-2685400.0090000.0085400.0087600.0037132643600
2012-11-2287000.0087000.0084500.0085400.0022519311600
2012-11-2188000.0088900.0086800.0086900.0029025383800
2012-11-2085300.0089000.0085300.0087000.0066257842800
2012-11-1981400.0087300.0081200.0083800.0063453469400
2012-11-1680200.0081400.0079300.0081400.001098788200
2012-11-1578800.0082000.0077100.0081000.001058429500
2012-11-1483000.0085500.0078500.0079300.0050841699400
2012-11-1376500.0083700.0075100.0080900.0092272784100
2012-11-1271300.0072000.0071100.0072000.00422995800
2012-11-0972500.0073000.0071300.0072200.00362592000
2012-11-0871300.0075000.0071000.0072400.001339642400
2012-11-0770500.0071200.0070500.0071200.00372621900
2012-11-0669800.0071100.0069800.0070500.00563951200
2012-11-0570000.0070400.0069500.0070000.00845872300
2012-11-0270200.0070800.0069800.0070600.00876105600
2012-11-0170300.0071000.0069700.0070000.00725042400
2012-10-3170400.0071400.0070100.0070100.00342402900
2012-10-3070400.0070400.0069600.0070000.00433009500
2012-10-2971300.0071300.0069700.0070500.00815683800
2012-10-2672000.0072100.0071500.0071900.0013934100
2012-10-2574000.0074400.0071500.0071500.001027399800
2012-10-2474000.0075400.0073000.0073000.00826073500
2012-10-2374000.0075000.0073300.0075000.00382822300
2012-10-2273500.0075000.0073000.0074000.00946965500
2012-10-1971500.0072000.0071200.0071800.00302146500
2012-10-1873900.0073900.0071600.0072000.00946815100
2012-10-1772000.0078000.0071600.0075400.0028120888100
2012-10-1668400.0071200.0068400.0071200.00926460900
2012-10-1568800.0070000.0068100.0068200.00412805000
2012-10-1270000.0070800.0069000.0069000.00372597000
2012-10-1170500.0070500.0069500.0069900.00171188700
2012-10-1070200.0070500.0068600.0070500.00161111900
2012-10-0971000.0071500.0069000.0070200.00765298500
2012-10-0569100.0070000.0068600.0070000.00523605000
2012-10-0468000.0068600.0067600.0068500.00896048500
2012-10-0369200.0069700.0068500.0068900.00322206100
2012-10-0271300.0072600.0069400.0069400.00433010300
2012-10-0170000.0072000.0069600.0071300.00332337600
2012-09-2871500.0071500.0069100.0070000.00604184100
2012-09-2772000.0072000.0070100.0071500.00352495000
2012-09-2669500.0069900.0068100.0069900.00302060200
2012-09-2571600.0071600.0068400.0069600.001107716700
2012-09-2473500.0074800.0071300.0071600.001188642900
2012-09-2170500.0077300.0070000.0076100.0015711695700
2012-09-2071000.0072500.0070000.0070500.001389779200
2012-09-1968300.0068300.0068000.0068000.00291975400
2012-09-1868200.0068500.0067800.0068500.00594013500
2012-09-1468200.0069700.0068000.0068100.00251708200
2012-09-1368000.0069000.0068000.0069000.00463132000
2012-09-1269000.0069000.0067300.0068500.00412801000
2012-09-1168700.0069000.0067600.0069000.00422870000
2012-09-1068900.0069700.0068000.0068700.00654450700
2012-09-0767800.0068700.0067700.0068000.00211428900
2012-09-0669200.0069200.0066800.0066800.00442991500
2012-09-0569600.0070100.0069100.0070100.00181252800
2012-09-0470200.0070200.0069100.0069900.00664587900
2012-09-0370300.0070700.0069500.0070700.00302108600
2012-08-3170100.0070500.0069500.0070400.00553850100
2012-08-3070000.0070900.0070000.0070900.00936517600
2012-08-2970800.0071000.0070100.0071000.00453166600
2012-08-2871000.0071000.0070800.0070900.0010708900
2012-08-2770800.0070900.0070300.0070900.00251766000
2012-08-2470100.0071500.0070100.0071000.00161131400
2012-08-2370300.0071500.0070000.0071000.001339351100
2012-08-2270400.0071900.0070000.0070300.00503517900
2012-08-2172000.0072000.0070000.0071500.00161136700
2012-08-2070900.0071800.0070900.0071800.0010713500
2012-08-1770200.0070900.0070200.0070900.00402813600
2012-08-1669300.0070000.0069300.0070000.00342370200
2012-08-1570000.0070000.0069000.0069200.00281953100
2012-08-1470000.0070400.0069000.0070400.00704854600
2012-08-1371000.0071000.0069400.0070900.00372596700
2012-08-1066000.0072200.0065900.0070900.0040227090200
2012-08-0977000.0077700.0077000.0077600.0012926100
2012-08-0877000.0077300.0076800.0076800.00201542200
2012-08-0776600.0077000.0076100.0077000.00251912300
2012-08-0677300.0077500.0076400.0077100.00534070800
2012-08-0378500.0078500.0078000.0078000.004312800
2012-08-0279500.0080200.0078100.0080000.00272151400
2012-08-0176400.0078000.0076400.0078000.00423227800
2012-07-3177100.0077700.0076300.0077700.00251926800
2012-07-3077600.0077600.0076000.0076000.00272075000
2012-07-2775600.0076500.0075600.0075700.0013989300
2012-07-2675700.0077000.0074500.0077000.0013987900
2012-07-2576200.0077000.0075000.0075000.00292206900
2012-07-2474200.0075700.0074100.0075700.00382831100
2012-07-2377900.0077900.0075100.0075500.00997508600
2012-07-2078700.0078800.0078100.0078200.00382982000
2012-07-1979500.0080000.0078100.0078800.00957499600
2012-07-1881600.0082100.0079300.0081000.0013210649900
2012-07-1783700.0084100.0081500.0081600.00907450700
2012-07-1384800.0084800.0082300.0082700.00867151400
2012-07-1284500.0085000.0083100.0084400.0013411236400
2012-07-1184000.0087900.0084000.0085000.0032928185400
2012-07-1091400.0096800.0084700.0084700.002377217479100
2012-07-0984000.0085000.0083500.0083900.00161342800

   ※ 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