[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 
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
2016-06-17436.00444.00416.00426.00245700104368400
2016-06-16468.00477.00418.00420.00352400154119000
2016-06-15458.00480.00450.00469.00225200105325800
2016-06-14509.00514.00460.00465.00426800205261400
2016-06-13530.00534.00516.00518.0017440091465900
2016-06-10566.00566.00540.00545.0017150094596400
2016-06-09569.00575.00555.00558.00231500130458400
2016-06-08552.00570.00550.00561.0016240090703000
2016-06-07540.00567.00540.00556.00236700130842700
2016-06-06530.00542.00530.00539.006640035513100
2016-06-03523.00547.00521.00540.009510050906000
2016-06-02531.00539.00521.00527.0011380060052600
2016-06-01540.00549.00533.00534.0014570078809600
2016-05-31559.00561.00545.00548.0011680064171900
2016-05-30541.00562.00541.00557.0011040061250100
2016-05-27558.00566.00539.00545.0014050077109600
2016-05-26554.00566.00536.00555.0016020088098700
2016-05-25561.00575.00552.00555.00189100106707900
2016-05-24570.00572.00550.00555.0012320069005800
2016-05-23536.00568.00535.00564.0013670075513100
2016-05-20528.00552.00525.00546.0016590089633900
2016-05-19527.00545.00518.00528.0014760078584300
2016-05-18580.00592.00490.00524.00560800299742300
2016-05-17536.00568.00536.00561.00204600113047300
2016-05-16563.00573.00542.00549.00302400168277600
2016-05-13590.00599.00557.00573.00333600192930400
2016-05-12620.00625.00599.00599.00417700254899200
2016-05-11614.00642.00603.00630.00322000201397600
2016-05-10640.00645.00616.00616.00362400227489200
2016-05-09607.00636.00602.00620.00302800187688200
2016-05-06617.00619.00598.00602.00280100169623300
2016-05-02602.00624.00597.00607.00429500260759100
2016-04-28640.00650.00601.00622.00453600283890100
2016-04-27651.00670.00622.00653.00509600328664300
2016-04-26703.00704.00635.00652.00663300439335000
2016-04-25689.00730.00677.00683.00582600409090200
2016-04-22736.00739.00664.00701.00839000586425100
2016-04-21755.00766.00720.00743.00896700666294000
2016-04-20799.00815.00726.00732.0019474001503248300
2016-04-19832.00883.00801.00820.0046438003867026100
2016-04-18813.00870.00760.00862.0076038006348948700
2016-04-15720.00720.00720.00720.00193000138960000
2016-04-14613.00645.00599.00620.001175300730742600
2016-04-13590.00613.00589.00605.00379800228067300
2016-04-12607.00642.00581.00594.00787900479734800
2016-04-11605.00605.00582.00598.00407100241598100
2016-04-08533.00615.00530.00588.00604000353933400
2016-04-07539.00569.00536.00550.00260900143714700
2016-04-06544.00546.00515.00535.00289600154599800
2016-04-05620.00622.00553.00560.00591300346438100
2016-04-04580.00638.00554.00622.001135300693086400
2016-04-01602.00606.00541.00560.00648200371924300
2016-03-31524.00590.00514.00562.00929900508924900
2016-03-30504.00532.00502.00513.00347500179425000
2016-03-29471.00495.00471.00494.009170044700000
2016-03-28489.00489.00467.00471.0011720055760800
2016-03-25502.00504.00485.00487.0014190070135900
2016-03-24500.00505.00490.00499.0013710068124600
2016-03-23525.00525.00502.00505.00235600120349700
2016-03-22530.00560.00518.00523.001663900900965600
2016-03-18490.00495.00475.00482.0011000053325000
2016-03-17500.00516.00491.00500.00269300135977700
2016-03-16478.00505.00478.00497.00214000105576100
2016-03-15476.00485.00473.00477.0014750070706600
2016-03-14480.00484.00470.00472.008360039827900
2016-03-11463.00482.00461.00472.0010220048261100
2016-03-10463.00477.00458.00473.006990032846700
2016-03-09455.00470.00447.00455.0013060059520300
2016-03-08494.00495.00451.00463.00216300102743100
2016-03-07455.00483.00450.00483.0020200094305500
2016-03-04445.00457.00444.00450.008870039895400
2016-03-03442.00466.00441.00453.0015960072099300
2016-03-02420.00454.00417.00437.0021950095482900
2016-03-01413.00416.00406.00416.003620014884100
2016-02-29418.00420.00411.00416.004380018187200
2016-02-26417.00417.00405.00412.004700019210500
2016-02-25409.00420.00409.00409.004830019884400
2016-02-24407.00414.00402.00407.009080036876700
2016-02-23433.00435.00414.00415.008700036758400
2016-02-22445.00445.00421.00425.0017200074597300
2016-02-19457.00485.00440.00453.00919100422456800
2016-02-18481.00481.00481.00481.009820047234200
2016-02-17387.00405.00387.00401.009330036887400
2016-02-16366.00410.00366.00387.0011860045866900
2016-02-15362.00386.00360.00374.0012860047300500
2016-02-12355.00397.00335.00362.00282800101112600
2016-02-10415.00423.00392.00395.0016420066116400
2016-02-09437.00438.00416.00416.0012180051572200
2016-02-08428.00463.00428.00452.007890035009400
2016-02-05460.00466.00440.00448.008780039577100
2016-02-04500.00501.00473.00474.006200030000400
2016-02-03500.00510.00488.00489.0012840063833500
2016-02-02475.00523.00471.00522.00224600112410900
2016-02-01479.00487.00471.00477.007840037569300
2016-01-29460.00471.00454.00466.009880045591300
2016-01-28446.00480.00446.00471.0012920059858200
2016-01-27459.00459.00429.00447.006730029959100
2016-01-26434.00455.00434.00440.007160031739000
2016-01-25440.00458.00432.00450.009570042550000
2016-01-22426.00435.00413.00428.0012970055446300
2016-01-21424.00440.00392.00395.0018260076536600
2016-01-20470.00479.00430.00432.009320041788300
2016-01-19456.00470.00455.00466.004670021630600
2016-01-18450.00460.00439.00456.0012790057448800
2016-01-15489.00498.00463.00463.0013960066891400
2016-01-14499.00499.00470.00484.00253900121849800
2016-01-13506.00519.00505.00508.0011260057553300
2016-01-12528.00531.00500.00501.0015500079674900
2016-01-08526.00535.00521.00529.009550050312400
2016-01-07532.00549.00526.00528.0011720062534100
2016-01-06544.00546.00530.00542.009980053727100
2016-01-05530.00553.00525.00544.0010210055263400
2016-01-04553.00568.00529.00535.0017310095208400
2015-12-30551.00568.00550.00555.0012580069961400
2015-12-29553.00557.00545.00551.009310051364900
2015-12-28600.00605.00553.00560.00460600266199600
2015-12-25520.00534.00520.00520.00194100101560500
2015-12-24556.00562.00529.00530.00259100139801900
2015-12-22574.00582.00558.00558.0015930090651600
2015-12-21582.00585.00559.00580.0016880096273800
2015-12-18582.00592.00582.00582.008830051669300
2015-12-17590.00606.00588.00588.0011210066660000
2015-12-16588.00595.00580.00588.0013600080071100
2015-12-15594.00603.00578.00578.0012670074842300
2015-12-14602.00612.00595.00595.00251000150362400
2015-12-11619.00628.00608.00612.0010670065905600
2015-12-10615.00637.00610.00621.0012380077148900
2015-12-09632.00636.00617.00621.0011820074105300
2015-12-08660.00660.00639.00640.0013140085239500
2015-12-07662.00677.00659.00661.0010180067585500
2015-12-04667.00677.00662.00662.00166000110929200
2015-12-03694.00730.00687.00687.00382800269983200

   ※ 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