[4576 JQグロース] デ・ウエスタン・セラピテクス研究所 日足 時系列データ

[4576 JQグロース] デ・ウエスタン・セラピテクス研究所 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23620.00625.00568.00586.00634800379878400
2017-06-22608.00630.00601.00614.00542400335275600
2017-06-21589.00617.00587.00605.00567300342395000
2017-06-20613.00630.00590.00602.001193700728910100
2017-06-19576.00614.00561.00586.00857100503149400
2017-06-16530.00616.00530.00580.0026550001543412000
2017-06-15530.00535.00521.00530.00218800115441200
2017-06-14550.00564.00532.00534.00291500159179000
2017-06-13534.00562.00531.00545.00307400167745300
2017-06-12526.00548.00523.00531.00401900215230500
2017-06-09521.00524.00513.00522.0011700060750600
2017-06-08518.00521.00514.00515.008800045513400
2017-06-07512.00519.00510.00516.0013340068531200
2017-06-06520.00521.00513.00516.0012800066179100
2017-06-05522.00525.00517.00518.0010790056128700
2017-06-02524.00526.00516.00519.0017510090924300
2017-06-01519.00528.00519.00521.0013070068349300
2017-05-31526.00526.00516.00518.00231500120315000
2017-05-30543.00552.00523.00529.00305200162689400
2017-05-29562.00565.00539.00539.00437400239616000
2017-05-26583.00590.00559.00565.001608200924770200
2017-05-25520.00551.00519.00533.00280500150495500
2017-05-24517.00525.00516.00519.0012780066435600
2017-05-23516.00518.00512.00517.0010640054776500
2017-05-22521.00522.00515.00517.008150042221200
2017-05-19522.00525.00513.00515.0012090062679200
2017-05-18516.00522.00511.00517.0017440090037600
2017-05-17542.00545.00527.00530.00233800125060400
2017-05-16553.00555.00542.00545.00199200108930600
2017-05-15558.00559.00551.00555.0011720064913200
2017-05-12558.00562.00554.00562.008310046294900
2017-05-11566.00571.00558.00560.00199800112448500
2017-05-10565.00571.00561.00565.0013840078296000
2017-05-09579.00582.00563.00567.00336900192928700
2017-05-08562.00564.00554.00559.0013650076476900
2017-05-02558.00560.00551.00554.0011610064403000
2017-05-01557.00560.00552.00552.0012670070231400
2017-04-28567.00567.00556.00560.0010910061153200
2017-04-27562.00570.00560.00561.0012190068738200
2017-04-26560.00568.00557.00562.0014480081298500
2017-04-25553.00563.00551.00553.00184000102174900
2017-04-24573.00574.00551.00552.00386100214900800
2017-04-21583.00586.00567.00571.00252100144759500
2017-04-20586.00586.00568.00582.00273200157469800
2017-04-19580.00592.00575.00581.00188800110058400
2017-04-18591.00606.00579.00583.00222400131161600
2017-04-17564.00587.00564.00585.00245700142141900
2017-04-14571.00593.00560.00563.00275200158572200
2017-04-13564.00584.00561.00578.00316000180464800
2017-04-12600.00605.00575.00577.00542100318781100
2017-04-11590.00626.00586.00619.00719200439515800
2017-04-10592.00627.00577.00602.001383600840726100
2017-04-07586.00595.00557.00572.00470500269326300
2017-04-06621.00621.00578.00586.001107900665059600
2017-04-05550.00654.00536.00651.0030875001934532400
2017-04-04566.00569.00545.00554.00246700136858600
2017-04-03568.00574.00562.00569.0013190074543100
2017-03-31569.00581.00565.00574.0016180092695700
2017-03-30566.00575.00561.00565.0013920079031300
2017-03-29559.00584.00557.00569.00213000121591500
2017-03-28557.00565.00553.00564.0017600098125600
2017-03-27568.00570.00551.00551.00250800139824600
2017-03-24583.00592.00572.00573.00267300154737700
2017-03-23575.00590.00562.00590.00239800137144800
2017-03-22583.00590.00574.00574.00207500120460100
2017-03-21578.00593.00576.00593.00252900147184300
2017-03-17612.00615.00588.00591.00521300312309100
2017-03-16640.00655.00613.00627.0025652001625086700
2017-03-15591.00595.00571.00573.00595900347502400
2017-03-14613.00616.00591.00599.00729400438160000
2017-03-13661.00666.00621.00623.00514500330355300
2017-03-10633.00654.00631.00653.00415300267331900
2017-03-09658.00665.00631.00643.00801300514542400
2017-03-08688.00700.00656.00656.00923800624504600
2017-03-07711.00725.00690.00699.00959200676996200
2017-03-06680.00716.00673.00686.001343600935134400
2017-03-03665.00678.00657.00670.00446600298442700
2017-03-02666.00688.00645.00668.00981400654385400
2017-03-01663.00669.00633.00657.00900200580899900
2017-02-28694.00695.00657.00663.001075200725840600
2017-02-27672.00710.00662.00700.0028079001938497400
2017-02-24663.00691.00620.00662.0042408002780246800
2017-02-23778.00779.00718.00720.0025214001891279800
2017-02-22784.00826.00770.00796.0046246003671417900
2017-02-21744.00857.00728.00829.00120669009531972200
2017-02-20689.00715.00662.00715.0040847002805620600
2017-02-17621.00652.00600.00615.0031693001974444400
2017-02-16559.00585.00558.00581.001171800667560100
2017-02-15593.00617.00540.00564.0026620001537796000
2017-02-14625.00648.00625.00630.001496000950545200
2017-02-13657.00659.00608.00610.0020743001296987300
2017-02-10658.00734.00639.00647.0064816004461726500
2017-02-09701.00718.00656.00688.0062749004317548500
2017-02-08735.00765.00680.00710.001587560011643677300
2017-02-07585.00665.00581.00665.0077044004857526400
2017-02-06565.00565.00565.00565.00551700311710500
2017-02-03485.00485.00485.00485.009640046754000
2017-02-02405.00411.00404.00405.004340017656500
2017-02-01406.00408.00404.00405.004620018733500
2017-01-31408.00414.00406.00406.006400026179600
2017-01-30409.00412.00408.00408.005380022019200
2017-01-27411.00411.00407.00407.003040012417600
2017-01-26407.00410.00405.00406.004410017921600
2017-01-25406.00409.00404.00408.00186007556500
2017-01-24405.00408.00404.00405.00128005189000
2017-01-23407.00412.00404.00407.003650014892800
2017-01-20404.00408.00403.00405.003320013430900
2017-01-19405.00408.00404.00404.00189007673800
2017-01-18405.00408.00403.00404.003590014517200
2017-01-17405.00411.00404.00407.004110016756000
2017-01-16413.00413.00405.00406.004690019126500
2017-01-13409.00418.00409.00413.003110012827000
2017-01-12417.00420.00412.00412.007660031789100
2017-01-11431.00431.00420.00421.005350022670000
2017-01-10425.00434.00419.00429.0012170051908700
2017-01-06425.00437.00422.00431.00384900164931700
2017-01-05406.00415.00406.00412.0010540043437400
2017-01-04407.00410.00404.00408.006050024644800
2016-12-30402.00410.00402.00408.004840019648800
2016-12-29401.00407.00399.00402.007590030550500
2016-12-28399.00411.00399.00401.0011720047321300
2016-12-27405.00412.00400.00400.00318400129377900
2016-12-26395.00395.00391.00394.0012810050423300
2016-12-22401.00401.00396.00397.0013000051870900
2016-12-21405.00407.00402.00402.008230033226700
2016-12-20406.00407.00405.00405.005450022119200
2016-12-19407.00408.00403.00408.0011150045230900
2016-12-16403.00408.00403.00407.008870035944800
2016-12-15407.00409.00403.00405.0011160045360800
2016-12-14404.00407.00403.00405.008080032709500
2016-12-13402.00405.00401.00403.008390033779500
2016-12-12406.00406.00401.00403.007350029683000
2016-12-09400.00408.00400.00404.0010910043967800
2016-12-08403.00404.00400.00400.008920035808900
2016-12-07402.00404.00400.00404.007150028756400
2016-12-06402.00407.00401.00402.005110020634500
2016-12-05402.00405.00401.00404.003310013334300
2016-12-02404.00408.00402.00402.006200025023100
2016-12-01409.00411.00405.00405.006220025356400
2016-11-30405.00410.00403.00405.004400017864700
2016-11-29405.00409.00404.00406.002670010884300
2016-11-28408.00408.00403.00405.003510014210100
2016-11-25406.00410.00404.00407.006770027563500
2016-11-24404.00408.00404.00407.006090024754900
2016-11-22402.00409.00399.00404.008180033033500
2016-11-21401.00406.00401.00404.003750015107700
2016-11-18405.00408.00401.00403.004050016347100
2016-11-17400.00407.00399.00407.003230013027500
2016-11-16402.00404.00398.00401.005120020532200
2016-11-15397.00398.00393.00397.004270016855500
2016-11-14394.00401.00394.00395.003450013674400
2016-11-11395.00399.00393.00395.005880023235500
2016-11-10398.00398.00390.00393.009010035556000
2016-11-09395.00399.00360.00382.0017820067318500
2016-11-08402.00403.00396.00396.003560014175200
2016-11-07397.00405.00395.00401.005250020940200
2016-11-04401.00402.00397.00398.009860039334400
2016-11-02411.00412.00405.00406.005580022767500
2016-11-01416.00417.00411.00411.006370026284800
2016-10-31421.00422.00416.00417.003980016614500
2016-10-28418.00423.00418.00420.002890012124900
2016-10-27422.00422.00418.00420.003490014656000
2016-10-26417.00424.00417.00418.003720015634800
2016-10-25421.00423.00416.00416.007570031711400
2016-10-24426.00426.00422.00422.004520019115200
2016-10-21422.00429.00422.00423.005310022515400
2016-10-20421.00425.00421.00421.009810041421400
2016-10-19422.00427.00421.00425.009680040966200
2016-10-18427.00432.00422.00422.0013870059070300
2016-10-17431.00433.00429.00429.0010110043492500
2016-10-14435.00438.00431.00433.007190031209500
2016-10-13433.00439.00431.00433.004370018955500
2016-10-12437.00437.00432.00432.003760016343500
2016-10-11439.00442.00437.00437.004420019391500
2016-10-07441.00441.00438.00439.003550015605500
2016-10-06445.00448.00441.00443.004780021229800
2016-10-05448.00450.00441.00447.005680025294800
2016-10-04465.00465.00448.00451.005900026775900
2016-10-03454.00464.00451.00458.006810031118400
2016-09-30464.00469.00451.00455.008590039423200
2016-09-29476.00480.00465.00471.0010510049533300
2016-09-28452.00478.00448.00473.0019980092993800
2016-09-27450.00455.00442.00453.006920031146400
2016-09-26447.00457.00442.00446.007910035478500
2016-09-23432.00445.00430.00439.0011440050250900
2016-09-21431.00438.00429.00433.004450019264500
2016-09-20439.00439.00431.00431.002510010885100
2016-09-16435.00438.00432.00434.005110022163200
2016-09-15439.00442.00435.00435.004820021101000
2016-09-14445.00445.00440.00440.004450019647900
2016-09-13447.00448.00441.00444.003500015534900
2016-09-12445.00447.00440.00441.006190027402200
2016-09-09444.00455.00444.00453.007320032948600
2016-09-08445.00447.00440.00445.006900030518100
2016-09-07449.00457.00443.00446.008030035934300
2016-09-06448.00457.00447.00455.004330019620600
2016-09-05440.00447.00440.00447.003740016593300
2016-09-02440.00446.00440.00440.004620020425000
2016-09-01440.00444.00440.00443.003970017527600
2016-08-31447.00447.00439.00441.006340028009100
2016-08-30440.00445.00438.00441.004090018029800
2016-08-29447.00449.00438.00440.006680029551100
2016-08-26453.00462.00440.00450.0010510047020100
2016-08-25435.00499.00433.00453.00670900315381700
2016-08-24431.00434.00428.00433.002560011031300
2016-08-23435.00443.00433.00436.004610020191700
2016-08-22430.00437.00426.00435.007470032134300
2016-08-19436.00439.00430.00435.003560015445200
2016-08-18444.00449.00437.00437.004480019750700
2016-08-17460.00460.00446.00447.004740021414200
2016-08-16453.00476.00450.00462.005890027411900
2016-08-15448.00464.00446.00453.004850022026500
2016-08-12442.00450.00440.00444.006890030700700
2016-08-10441.00449.00437.00447.003080013640800
2016-08-09440.00450.00430.00443.008130035711900
2016-08-08465.00467.00437.00438.0018950084932100
2016-08-05470.00483.00463.00463.006330029745100
2016-08-04476.00481.00468.00475.009080043031600
2016-08-03503.00503.00474.00480.0014960073133100
2016-08-02502.00514.00497.00501.0015340077034200
2016-08-01492.00511.00486.00504.00224500112118000
2016-07-29472.00486.00462.00484.0017790084508300
2016-07-28460.00488.00457.00471.0015450072561900
2016-07-27480.00515.00450.00460.00273100130398100
2016-07-26440.00519.00432.00480.00590800286882400
2016-07-25439.00445.00435.00440.004360019210700
2016-07-22449.00449.00430.00442.007810034411200
2016-07-21437.00450.00430.00450.007640033628500
2016-07-20425.00432.00425.00431.004870020881100
2016-07-19422.00434.00422.00425.007310031206200
2016-07-15434.00434.00421.00421.0010250043586300
2016-07-14448.00455.00430.00434.009530041975500
2016-07-13448.00465.00447.00447.0013060059270300
2016-07-12438.00448.00436.00446.006160027235000
2016-07-11430.00436.00421.00430.008600036824600
2016-07-08430.00433.00417.00422.006440027317700
2016-07-07450.00454.00421.00426.009400040976500
2016-07-06443.00463.00434.00449.0021740097538000
2016-07-05466.00467.00458.00463.0013790063868100
2016-07-04447.00475.00447.00470.0013440062560400
2016-07-01453.00458.00445.00455.005550025071900
2016-06-30441.00468.00441.00445.0012020054462800
2016-06-29433.00442.00433.00435.009400041158700
2016-06-28408.00434.00405.00434.009890041457700
2016-06-27399.00425.00391.00418.0023880098096700
2016-06-24446.00454.00358.00400.00458900185000700
2016-06-23431.00446.00428.00438.0010010043426000
2016-06-22452.00454.00433.00438.009540042326800
2016-06-21448.00462.00440.00457.0012620057303800
2016-06-20427.00451.00426.00447.0012830056589300

   ※ 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