[4576 JQグロース] DWTI 日足 時系列データ

[4576 JQグロース] DWTI (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121130.001308.001060.001259.0031171003806330200
2013-07-111055.001185.001055.001120.0015230001684633100
2013-07-101261.001315.001062.001093.0023062002700882900
2013-07-091450.001456.001273.001300.0016575002205223400
2013-07-081541.001615.001356.001392.0037770005725061900
2013-07-051330.001635.001252.001580.00705020010489091300
2013-07-041588.001651.001277.001350.0050501007403516600
2013-07-031200.001373.001195.001373.0030181003954276800
2013-07-02971.001073.00970.001073.0027062002813805700
2013-07-01773.00923.00750.00923.0021465001857524200
2013-06-28671.00807.00663.00773.0026902001969626600
2013-06-27651.00721.00538.00721.0039081002547935700
2013-06-26810.00840.00621.00621.0025542001797985500
2013-06-25861.00866.00770.00771.0026112002109458500
2013-06-241100.001126.00900.00920.0013953001407199500
2013-06-211050.001081.001000.001053.00935100969442800
2013-06-201115.001200.001096.001151.00590300683343700
2013-06-191221.001260.001091.001130.00722400836642100
2013-06-181134.001276.001116.001204.0010723001289956700
2013-06-171169.001184.001100.001116.00774000871778000
2013-06-141300.001300.001180.001197.00668000821711400
2013-06-131302.001350.001200.001222.009645001217090000
2013-06-121186.001354.001169.001318.0014836001869976600
2013-06-111260.001449.001240.001305.0016179002150037200
2013-06-101277.001380.001103.001379.0022612002858729200
2013-06-071150.001285.001083.001083.0018493002060839700
2013-06-061665.001708.001320.001383.0014260002095280700
2013-06-051870.001925.001680.001720.0013172002399801000
2013-06-041812.001856.001650.001749.006816001190716000
2013-06-031710.001895.001702.001795.0010559001912692600
2013-05-311920.001971.001755.001785.009300001713059600
2013-05-301890.001980.001750.001834.0015728002957492200
2013-05-291875.001995.001755.001995.0020970003986948800
2013-05-281651.001715.001527.001595.0012051001938459900
2013-05-271851.001916.001680.001700.0011630002049227000
2013-05-241848.001980.001651.001849.0016100002946924500
2013-05-232060.002170.001580.001660.0019068003509802300
2013-05-221981.002089.001732.001810.0011091002145893100
2013-05-212381.002485.002003.002111.0017990004004921400
2013-05-202000.002500.002000.002480.0025843006018921000
2013-05-171654.002069.001536.002020.0028033005244748700
2013-05-161910.002090.001600.001671.0034860006021148700
2013-05-152578.002708.002100.002100.0013053003043875600
2013-05-142332.002717.002320.002600.0014680003728673900
2013-05-132820.002919.002502.002508.009042002372904700
2013-05-102750.002970.002380.002790.0014227003819175800
2013-05-093200.003355.002790.002850.0013772004165390800
2013-05-083235.003755.002980.003330.0026151008888825800
2013-05-072980.003200.002903.003200.0018574005717316700
2013-05-022445.002777.002200.002699.0024865006162124600
2013-05-012953.003430.002445.002445.0028098008633683700
2013-04-302715.003010.002710.002945.0027354007885362500
2013-04-262351.003050.002300.002768.00379310010594918600
2013-04-252551.002551.001720.002551.00516200011877971400
2013-04-242051.002051.002051.002051.004510092500100
2013-04-231651.001651.001600.001651.00596600983000200
2013-04-221351.001351.001251.001351.0019088002542684600
2013-04-19880.001051.00852.001051.0043392004253985600
2013-04-18829.00935.00771.00901.0044076003842374000
2013-04-17740.00794.00714.00794.0034709002681366500
2013-04-16588.00708.00581.00694.0038726002548720400
2013-04-15560.00671.00530.00608.0055892003379115900
2013-04-12574.00574.00574.00574.0021291001222103400
2013-04-11494.00494.00494.00494.0019620096922800
2013-04-10404.00433.00399.00414.001426300589038700
2013-04-09388.00411.00370.00390.001514000588037900
2013-04-08407.00421.00382.00393.001544500616795400
2013-04-05414.00492.00396.00415.0031010001352099400
2013-04-04485.00536.00409.00434.0098494004811930100
2013-04-03380.00456.00360.00456.0061226002597484600
2013-04-02360.00409.00333.00376.0060175002288260800
2013-04-01372.00372.00328.00333.0055880002044228700
2013-03-29308.00308.00286.00292.00666400198049500
2013-03-28296.00313.00290.00299.001452900439272200
2013-03-27283.00294.00279.00288.00435300124212300
2013-03-26266.00298.00266.00283.001463000416490000
2013-03-25266.00275.00257.00266.00423700111916700
2013-03-22277.00285.00267.00269.00550500150343800
2013-03-21289.00290.00279.00280.00466200131955400
2013-03-19283.00290.00271.00276.00468800129976900
2013-03-18286.00308.00283.00283.00612500178854800
2013-03-15293.00299.00286.00289.00561300162819100
2013-03-14277.00310.00276.00300.001249700367966400
2013-03-13267.00298.00266.00271.00775700214967700
2013-03-12275.00312.00267.00283.001815000523028800
2013-03-11305.00316.00275.00277.002073300603138600
2013-03-08350.00369.00321.00321.002175400755712100
2013-03-07380.00437.00314.00386.0079810003074447700
2013-03-06300.00360.00290.00360.0075867002577947100
2013-03-05300.00308.00280.00280.003210800946164300
2013-03-04280.00310.00258.00309.0068342001955610500
2013-03-01212.00250.00210.00232.003521200805528300
2013-02-28224.00224.00206.00206.00876000187111600
2013-02-27207.00225.00201.00219.002560300551793800
2013-02-26200.00210.00190.00201.001344900268744600
2013-02-25185.00212.00182.00210.002393200477261600
2013-02-22177.00187.00175.00182.00695400125757100
2013-02-21174.00181.00173.00176.0037380066205200
2013-02-20173.00177.00171.00176.0023580040986900
2013-02-19171.00180.00170.00171.0043880076391500
2013-02-18177.00177.00169.00171.0043080074137100
2013-02-15183.00188.00167.00180.00902400159372000
2013-02-14185.00191.00178.00187.001990900369435500
2013-02-13160.00179.00159.00175.001220900204012100
2013-02-12175.00176.00162.00165.0050940085223500
2013-02-08179.00180.00171.00171.00951200165896700
2013-02-07180.00198.00173.00184.001547900289398600
2013-02-06180.00184.00173.00181.00887200158226200
2013-02-05186.00195.00181.00183.00616300115028500
2013-02-04207.00207.00181.00186.001007900192044900
2013-02-01201.00214.00198.00204.001311800269302300
2013-01-31208.00212.00188.00211.001789200360457100
2013-01-30199.00221.00171.00200.003532300700232000
2013-01-29238.00296.00199.00207.0078965002054449700
2013-01-28177.00218.00174.00218.004489700922435900
2013-01-25169.00176.00161.00168.001131300190694200
2013-01-24152.00163.00152.00161.00749100117888000
2013-01-23148.00166.00146.00153.001351900213582600
2013-01-22151.00152.00144.00147.0037590055534000
2013-01-21151.00155.00147.00152.0037380056196300
2013-01-18149.00155.00149.00151.0035320053329900
2013-01-17161.00169.00151.00154.0059560094457900
2013-01-16172.00175.00155.00160.001292300211905100
2013-01-15149.00188.00147.00185.002012200340334600
2013-01-11153.00153.00143.00146.0057940086452900
2013-01-10141.00149.00140.00148.0056030081281800
2013-01-09139.00141.00137.00141.0011200015622900
2013-01-08140.00140.00136.00138.00716009882500
2013-01-07133.00139.00133.00137.0014360019556900
2013-01-04131.00135.00130.00132.008020010624700
2012-12-28128.00130.00128.00129.00565007268600
2012-12-27132.00132.00128.00128.0010630013778900
2012-12-26131.00132.00129.00131.00544007075900
2012-12-25131.00131.00128.00130.00733009459900
2012-12-21133.00133.00129.00131.009890012935200
2012-12-20129.00135.00128.00134.0016920022275100
2012-12-19129.00129.00125.00129.0015340019441000
2012-12-18129.00130.00127.00128.0012000015415200
2012-12-17133.00134.00126.00129.0027870036057400
2012-12-14136.00137.00133.00134.0014630019697800
2012-12-13135.00138.00134.00137.0012500016939300
2012-12-12137.00138.00133.00134.0018370024731000
2012-12-11139.00139.00136.00137.0011090015218000
2012-12-10141.00141.00137.00137.0018550025805300
2012-12-07142.00143.00140.00141.00485006837600
2012-12-06140.00144.00139.00143.009080012852100
2012-12-05143.00143.00138.00140.0010460014681100
2012-12-04139.00143.00139.00143.007690010904900
2012-12-03139.00142.00137.00139.0010650014746200
2012-11-30140.00140.00134.00137.0019350026406500
2012-11-29144.00144.00139.00139.0022370031674700
2012-11-28144.00150.00140.00144.00915500132873900
2012-11-27136.00142.00134.00140.0026450036777400
2012-11-26131.00138.00131.00136.0023310031375100
2012-11-22129.00131.00128.00130.00677008758900
2012-11-21128.00131.00128.00128.00421005420600
2012-11-20132.00132.00129.00129.00507006589300
2012-11-19130.00133.00129.00131.0025840033763500
2012-11-16127.00129.00126.00129.00467005949400
2012-11-15125.00128.00124.00127.00392004933200
2012-11-14129.00129.00124.00125.0014790018656300
2012-11-13131.00136.00128.00128.0024050031646800
2012-11-12131.00134.00128.00129.0018790024425900
2012-11-09128.00131.00127.00131.007990010325200
2012-11-08125.00135.00125.00129.0042520054789800
2012-11-07132.00134.00125.00125.0022250028549800
2012-11-06135.00144.00129.00130.00875700118548200
2012-11-05126.00145.00124.00144.001844200253212800
2012-11-02122.00129.00121.00122.0032560040431500
2012-11-01120.00129.00119.00120.0022440027712600
2012-10-31119.00121.00118.00118.00584006992100
2012-10-30120.00120.00119.00119.00424005057300
2012-10-29120.00120.00119.00119.00383004590800
2012-10-26121.00121.00119.00120.00419005025600
2012-10-25122.00122.00119.00121.00410004939300
2012-10-24121.00122.00120.00120.00418005051400
2012-10-23124.00124.00121.00121.00363004453200
2012-10-22123.00123.00120.00122.0013890016853500
2012-10-19124.00124.00122.00123.00533006553800
2012-10-18123.00125.00123.00124.00640007913100
2012-10-17129.00130.00122.00122.0024750030996600
2012-10-16121.00135.00121.00125.00920900117392700
2012-10-15118.00123.00117.00121.0014350017206600
2012-10-12121.00121.00117.00119.00489005801700
2012-10-11117.00122.00116.00120.0010120011961600
2012-10-10121.00123.00116.00120.0010310012270500
2012-10-09133.00144.00121.00121.0058360075904000
2012-10-05123.00126.00120.00124.0011240013895800
2012-10-04117.00122.00117.00122.00493005885700
2012-10-03117.00120.00116.00118.00640007557300
2012-10-02118.00120.00117.00117.00465005485200
2012-10-01122.00122.00118.00119.00575006859900
2012-09-28115.00121.00113.00120.0020520023944500
2012-09-27114.00116.00112.00116.00359004090500
2012-09-26114.00115.00113.00114.00268003047200
2012-09-25116.00116.00113.00114.00546006229300
2012-09-24116.00117.00113.00115.00640007363800
2012-09-21117.00118.00113.00115.0015240017533000
2012-09-20126.00129.00118.00118.0037560046153900
2012-09-19117.00132.00117.00130.0066720084190300
2012-09-18113.00121.00112.00118.0022120025806700
2012-09-14109.00113.00109.00111.00837009280500
2012-09-13111.00112.00110.00110.00596006605300
2012-09-12111.00112.00109.00112.00842009306400
2012-09-11109.00110.00108.00108.00223002420600
2012-09-10108.00110.00108.00109.00532005802400
2012-09-07107.00108.00106.00106.00268002867700
2012-09-06106.00108.00106.00108.00236002512800
2012-09-05107.00108.00105.00106.00349003703300
2012-09-04106.00107.00105.00106.00360003801200
2012-09-03107.00108.00105.00105.00546005804100
2012-08-31106.00108.00105.00107.00167001768300
2012-08-30108.00108.00106.00106.00185001975000
2012-08-29110.00110.00107.00108.00383004141900
2012-08-28111.00111.00108.00110.00589006430400
2012-08-27110.00113.00109.00110.00522005797600
2012-08-24111.00111.00107.00108.00648007083400
2012-08-23112.00112.00110.00112.00372004142600
2012-08-22111.00113.00111.00113.00519005806200
2012-08-21109.00113.00109.00113.009720010772700
2012-08-20109.00109.00108.00109.00221002401500
2012-08-17107.00109.00106.00109.00313003366300
2012-08-16106.00107.00105.00106.00131001385600
2012-08-15105.00107.00105.00107.00138001467100
2012-08-14106.00106.00104.00106.00169001771300
2012-08-13105.00106.00103.00106.00283002955900
2012-08-10107.00108.00101.00105.00634006634300
2012-08-09107.00109.00107.00109.00109001169900
2012-08-08108.00109.00107.00109.00167001798700
2012-08-07106.00109.00104.00108.00268002854900
2012-08-06104.00106.00104.00105.00197002053000
2012-08-03107.00107.00105.00106.00101001072500
2012-08-02105.00108.00105.00108.00111001181400
2012-08-01105.00108.00105.00106.00274002915800
2012-07-31106.00106.00104.00106.005900621400
2012-07-30105.00107.00105.00106.0097001023600
2012-07-27104.00106.00104.00105.00115001198700
2012-07-26102.00104.00102.00104.005800600000
2012-07-25102.00103.00101.00102.00429004377800
2012-07-24102.00104.00102.00104.00296003049300
2012-07-23106.00107.00103.00104.00821008576500
2012-07-20111.00111.00108.00109.00531005799800
2012-07-19110.00112.00109.00111.00206002271100
2012-07-18110.00112.00109.00110.00537005914000
2012-07-17110.00112.00110.00110.00299003314800
2012-07-13109.00111.00109.00110.00324003552600
2012-07-12116.00116.00110.00111.0019490021778900
2012-07-11122.00132.00116.00116.00934700116126800
2012-07-10113.00114.00111.00112.00412004615000
2012-07-09113.00115.00112.00114.00192002171000

   ※ 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