[4573 JQスタンダード] アールテック・ウエノ 日足 時系列データ

[4573 JQスタンダード] アールテック・ウエノ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-11-271889.001895.001888.001888.0028005291000
2015-11-261891.001895.001891.001891.002380045028900
2015-11-251891.001891.001890.001890.00600011342200
2015-11-241890.001895.001890.001895.001270024047100
2015-11-201888.001890.001887.001887.0037006987500
2015-11-191891.001893.001891.001892.0025004731400
2015-11-181890.001891.001890.001890.00990018712200
2015-11-171890.001893.001890.001890.0052009830100
2015-11-161889.001890.001889.001890.0027005101000
2015-11-131895.001895.001890.001890.0013002461300
2015-11-121890.001896.001889.001891.00820015511600
2015-11-111892.001896.001892.001896.001070020260800
2015-11-101893.001894.001893.001894.00640012115300
2015-11-091892.001892.001892.001892.00600011352000
2015-11-061892.001892.001891.001891.001350025539800
2015-11-051891.001891.001890.001890.001160021932000
2015-11-041884.001888.001884.001886.00650012257500
2015-11-021891.001891.001883.001883.002360044551900
2015-10-301886.001890.001886.001886.0040007546700
2015-10-291890.001891.001890.001890.001330025137300
2015-10-281890.001890.001889.001890.001090020600900
2015-10-271890.001890.001889.001889.001190022486100
2015-10-261884.001886.001884.001886.0011002073700
2015-10-231882.001883.001882.001883.0012002259500
2015-10-221886.001886.001881.001881.001120021085400
2015-10-211890.001890.001885.001885.0031005851900
2015-10-201882.001890.001882.001890.0022004148500
2015-10-191882.001888.001881.001888.00630011865700
2015-10-161880.001885.001880.001884.001320024840000
2015-10-151878.001882.001878.001880.003450064856700
2015-10-141870.001872.001867.001868.001930036074200
2015-10-131865.001880.001865.001869.003770070539600
2015-10-091858.001871.001858.001863.004200078242200
2015-10-081882.001884.001864.001865.00116100217418200
2015-10-071895.001895.001891.001895.00107800204161900
2015-10-061895.001895.001894.001894.00200000378878200
2015-10-051891.001895.001891.001893.00176000333256200
2015-10-021888.001892.001888.001890.00134200253670000
2015-10-011887.001888.001885.001887.0072100136015500
2015-09-301886.001887.001884.001885.00196500370351600
2015-09-291885.001886.001884.001885.0083100156622900
2015-09-281885.001891.001885.001885.00419800791820000
2015-09-251884.001885.001883.001884.00114400215494700
2015-09-241884.001886.001883.001884.00253300477194400
2015-09-181883.001884.001883.001884.00329400620311300
2015-09-171882.001884.001882.001883.0066600125392300
2015-09-161881.001884.001881.001883.00233200438976900
2015-09-151883.001884.001880.001882.00507200954924300
2015-09-141883.001884.001883.001883.00105900199440000
2015-09-111883.001884.001883.001884.00159000299488500
2015-09-101883.001884.001883.001884.00224000421910200
2015-09-091884.001885.001882.001883.006755001272252300
2015-09-081883.001885.001883.001884.00413200778281900
2015-09-071883.001885.001882.001883.006276001181987900
2015-09-041883.001884.001882.001883.006887001296934400
2015-09-031881.001883.001880.001882.00389400732658400
2015-09-021880.001885.001879.001881.007840001475754300
2015-09-011882.001884.001880.001881.005923001114400700
2015-08-311884.001884.001879.001882.009822001848705500
2015-08-281890.001891.001870.001884.0030211005698533400
2015-08-271578.001578.001578.001578.002100033138000
2015-08-261240.001280.001199.001278.00156500194313300
2015-08-251110.001302.001087.001170.00439100512563500
2015-08-241267.001319.001193.001200.00456400570501700
2015-08-211345.001380.001340.001357.00216900294154900
2015-08-201405.001428.001391.001402.00145100203954600
2015-08-191465.001465.001410.001420.00106000151416200
2015-08-181435.001473.001433.001455.00119100173471100
2015-08-171455.001470.001380.001427.00263400374543300
2015-08-141489.001509.001439.001451.00393500574314500
2015-08-131544.001563.001480.001490.00364400551956200
2015-08-121581.001617.001535.001579.00261900410054000
2015-08-111650.001660.001570.001594.00217800349939400
2015-08-101625.001647.001624.001639.00121900199336000
2015-08-071624.001633.001611.001625.0064400104376700
2015-08-061630.001644.001617.001623.005590090957100
2015-08-051635.001637.001600.001614.005850094353400
2015-08-041605.001640.001596.001620.0090900147262800
2015-08-031645.001665.001600.001605.0095200155190100
2015-07-311600.001621.001577.001620.00100000160053700
2015-07-301628.001668.001593.001605.00206300335533300
2015-07-291565.001634.001551.001634.00260100417439300
2015-07-281501.001580.001500.001558.00129400198936300
2015-07-271560.001560.001525.001529.0078400121014600
2015-07-241520.001574.001519.001562.00195900303939900
2015-07-231525.001550.001502.001534.00134600206095700
2015-07-221525.001530.001510.001515.006020091527500
2015-07-211495.001547.001495.001539.00139900213259900
2015-07-171470.001495.001470.001495.006310093291700
2015-07-161499.001499.001475.001476.005910087651700
2015-07-151511.001511.001484.001489.006060090750400
2015-07-141494.001512.001494.001498.0090100135288100
2015-07-131452.001486.001452.001484.0089100131051100
2015-07-101472.001482.001435.001441.00158900230676400
2015-07-091400.001479.001301.001477.00375700523339500
2015-07-081551.001554.001446.001460.00298100443008600
2015-07-071559.001587.001533.001562.00271900425141400
2015-07-061480.001575.001469.001540.00318400486780300
2015-07-031494.001516.001485.001497.0089800134704100
2015-07-021516.001520.001485.001510.00173700262046200
2015-07-011425.001532.001424.001530.00346700516746400
2015-06-301400.001435.001400.001421.00171900244084400
2015-06-291425.001455.001407.001421.00183600262611800
2015-06-261460.001489.001452.001489.00113400167054000
2015-06-251490.001510.001470.001471.00144300214840500
2015-06-241500.001500.001463.001500.00184000272513400
2015-06-231495.001526.001460.001487.00209100311352800
2015-06-221500.001550.001441.001480.00542600812941000
2015-06-191419.001485.001402.001476.00469000678816600
2015-06-181416.001430.001380.001405.00317800448132100
2015-06-171355.001413.001345.001411.00451200625786500
2015-06-161368.001369.001336.001339.00115200155436000
2015-06-151360.001379.001360.001368.0079800109293700
2015-06-121375.001385.001365.001378.00170900235425200
2015-06-111342.001365.001334.001365.00109800148207900
2015-06-101327.001352.001316.001338.00107200142964000
2015-06-091353.001359.001323.001327.00136500182799000
2015-06-081360.001385.001350.001353.00142900195001200
2015-06-051385.001394.001355.001368.00433900598282000
2015-06-041330.001350.001330.001346.00116600156415300
2015-06-031340.001346.001329.001342.00103800138611700
2015-06-021351.001353.001336.001346.00144000193823200
2015-06-011308.001349.001308.001349.00130200173271100
2015-05-291300.001330.001278.001317.00186900243211800
2015-05-281338.001345.001303.001303.00232300306346600
2015-05-271332.001354.001326.001336.00200200267386100
2015-05-261420.001433.001341.001355.007856001092625100
2015-05-251314.001375.001313.001371.00536700720584900
2015-05-221298.001310.001285.001298.00304300394687300
2015-05-211260.001281.001260.001281.00210300267775100
2015-05-201276.001281.001255.001262.00177000224360800
2015-05-191275.001293.001261.001271.00318300405409200
2015-05-181235.001266.001230.001265.00183000229526300
2015-05-151260.001260.001231.001241.00182300227274800
2015-05-141255.001260.001243.001252.00194100243019100
2015-05-131246.001256.001239.001247.00250800313267700
2015-05-121224.001236.001223.001232.005020061584900
2015-05-111235.001243.001221.001221.005040062168600
2015-05-081200.001236.001199.001220.0093800114359700
2015-05-071202.001207.001196.001201.0096500115824200
2015-05-011210.001219.001200.001214.00112200135438700
2015-04-301237.001238.001217.001218.00115400141715100
2015-04-281246.001246.001233.001239.0089500110831400
2015-04-271249.001249.001227.001232.00142300175890700
2015-04-241249.001254.001244.001247.00105800132073000
2015-04-231251.001259.001242.001246.00160200200055400
2015-04-221258.001258.001246.001249.00479500599868700
2015-04-211288.001306.001284.001291.0089800116322500
2015-04-201280.001317.001270.001285.00126700163906900
2015-04-171302.001313.001291.001291.00153000199128300
2015-04-161253.001312.001252.001308.00255500328420900
2015-04-151280.001280.001255.001256.00242800307461900
2015-04-141314.001315.001285.001285.00269700350694800
2015-04-131235.001287.001225.001284.00224400283624800
2015-04-101202.001233.001197.001233.00202100244172400
2015-04-091200.001218.001187.001198.00193000231792400
2015-04-081253.001254.001178.001200.00531600639936300
2015-04-071262.001290.001250.001261.00596000752569800
2015-04-061340.001358.001336.001357.0087500117722500
2015-04-031340.001344.001334.001340.005800077572300
2015-04-021340.001349.001333.001338.006690089566300
2015-04-011346.001350.001331.001339.005940079415300
2015-03-311332.001360.001320.001348.00110100147293900
2015-03-301348.001355.001322.001325.00103000137453400
2015-03-271307.001337.001305.001325.00148300196106700
2015-03-261370.001370.001351.001353.00114600155647800
2015-03-251341.001367.001340.001367.00158500214358900
2015-03-241336.001345.001333.001341.0096000128535900
2015-03-231367.001367.001340.001341.00158800214350500
2015-03-201345.001369.001335.001353.00127400171867700
2015-03-191370.001375.001340.001345.00174600236346500
2015-03-181316.001372.001316.001370.00181900243747000
2015-03-171349.001360.001314.001314.00368100490074700
2015-03-161400.001400.001356.001360.00339300466872800
2015-03-131390.001390.001340.001366.00432000589357000
2015-03-121393.001438.001350.001364.008310001154508400
2015-03-111407.001412.001342.001370.0020094002767146700
2015-03-101537.001537.001537.001537.003400052258000
2015-03-092277.002324.002024.002037.00275100593667000
2015-03-062205.002300.002205.002300.00171900390714400
2015-03-052090.002240.002070.002178.00172700372645500
2015-03-041980.002095.001980.002095.00132400268658400
2015-03-031950.002000.001911.002000.00120200234564400
2015-03-021895.001949.001880.001947.0076000145518800
2015-02-271900.001950.001866.001890.00109600209301000
2015-02-261895.001906.001872.001890.004660087967500
2015-02-251925.001938.001837.001865.00104400198265200
2015-02-241881.001935.001832.001916.00103800196947100
2015-02-231760.001900.001753.001900.00161200295335700
2015-02-201750.001794.001725.001746.0073400128447500
2015-02-191752.001809.001751.001771.0082000146756400
2015-02-181827.001830.001781.001782.0098800179285500
2015-02-171754.001827.001730.001795.00168700300861100
2015-02-161720.001786.001669.001761.00244900420987700
2015-02-131701.001798.001637.001680.00441700752934300
2015-02-121500.001524.001497.001501.002780041983000
2015-02-101492.001499.001475.001483.003910058062700
2015-02-091549.001549.001486.001497.004670070207500
2015-02-061540.001559.001530.001532.001990030679900
2015-02-051560.001569.001532.001544.003340051640200
2015-02-041530.001556.001522.001555.002380036781900
2015-02-031530.001563.001514.001522.002420037149100
2015-02-021551.001560.001528.001530.003020046383200
2015-01-301536.001564.001534.001552.001710026524700
2015-01-291578.001578.001540.001542.003530054837600
2015-01-281496.001580.001491.001580.0071600110949500
2015-01-271516.001520.001492.001496.002390036086900
2015-01-261489.001519.001480.001509.003690055602900
2015-01-231495.001495.001478.001478.001410020953400
2015-01-221481.001497.001461.001476.002780040987900
2015-01-211509.001509.001487.001490.001110016601800
2015-01-201500.001515.001476.001499.002350035115800
2015-01-191483.001499.001476.001488.002380035372700
2015-01-161540.001542.001450.001500.006160091772000
2015-01-151572.001580.001536.001543.003440053465900
2015-01-141547.001593.001528.001572.0085100133754700
2015-01-131539.001545.001502.001545.002450037505200
2015-01-091543.001546.001527.001545.005360082636700
2015-01-081501.001536.001501.001533.002420036888300
2015-01-071479.001541.001479.001517.005540084018300
2015-01-061478.001522.001466.001476.003380050296700
2015-01-051489.001508.001476.001491.003390050716300
2014-12-301456.001481.001456.001469.002750040421500
2014-12-291477.001496.001470.001475.003100045838000
2014-12-261405.001499.001403.001499.0080000117796900
2014-12-251424.001427.001396.001396.004690066181700
2014-12-241421.001445.001420.001420.003870055185600
2014-12-221490.001490.001415.001428.003160045312100
2014-12-191459.001470.001453.001459.001820026646800
2014-12-181442.001457.001430.001439.00930013437900
2014-12-171400.001457.001400.001440.002370033894700
2014-12-161436.001440.001400.001403.002690038137500
2014-12-151461.001488.001461.001461.001250018400400
2014-12-121470.001480.001464.001470.002260033284700
2014-12-111425.001469.001424.001454.001750025232200
2014-12-101430.001457.001425.001447.001680024161900
2014-12-091470.001478.001432.001440.002540036888300
2014-12-081500.001501.001471.001474.001940028840700
2014-12-051486.001503.001478.001500.001740025837200
2014-12-041486.001507.001478.001486.003130046511100
2014-12-031520.001529.001493.001493.003610054628100
2014-12-021535.001540.001524.001530.002060031572500
2014-12-011575.001575.001540.001544.001720026763900
2014-11-281520.001564.001519.001564.005480084780500
2014-11-271527.001527.001500.001510.003920059313700
2014-11-261485.001525.001485.001523.005180078201400
2014-11-251532.001532.001460.001485.0097100146037800
2014-11-211410.001431.001410.001426.002810039833300
2014-11-201435.001467.001415.001422.005180073939700
2014-11-191460.001478.001431.001448.005090073936600

   ※ 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