[4579 JQグロース] ラクオリア 日足 時系列データ

[4579 JQグロース] ラクオリア (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121052.001149.001040.001063.00717300775154600
2013-07-11990.001142.00971.001142.00643100676882700
2013-07-101030.001042.00977.00992.00373200375910000
2013-07-091097.001097.001010.001065.00270600283677300
2013-07-081170.001173.001071.001096.00462400516754500
2013-07-051183.001192.001130.001150.00427100491236800
2013-07-041197.001249.001174.001195.00399100480572600
2013-07-031270.001310.001170.001212.0011339001407687700
2013-07-021290.001340.001190.001221.0010918001371529800
2013-07-011177.001369.001151.001347.0024337003093052500
2013-06-281071.001071.001071.001071.008040086108400
2013-06-27935.00935.00761.00921.001037300902216000
2013-06-261041.001041.00800.00800.00660600588687400
2013-06-251030.001056.00951.001001.00629400631166700
2013-06-241160.001170.001050.001098.00528200593495700
2013-06-211110.001196.001096.001179.0010085001150400900
2013-06-201111.001315.001064.001230.0022958002785046200
2013-06-191180.001237.001111.001134.0010017001153041800
2013-06-181351.001375.001190.001218.0023984003035749900
2013-06-171340.001530.001309.001511.0017811002603157400
2013-06-141670.001670.001271.001310.0027794003990912000
2013-06-131750.002037.001420.001420.00653940011719354600
2013-06-121600.001653.001560.001653.0017412002841812900
2013-06-111353.001353.001353.001353.006220084156600
2013-06-10970.001053.00970.001053.00415100427802500
2013-06-071150.001229.00903.00903.00816300790718000
2013-06-061327.001327.001081.001203.0016043002020925000
2013-06-051045.001106.001021.001027.0094800101243200
2013-06-041081.001120.001035.001050.00112700119559500
2013-06-031060.001149.001060.001085.0091700101217500
2013-05-311102.001119.001050.001081.0096800104521300
2013-05-301058.001135.001057.001080.00128000139352800
2013-05-291100.001234.001086.001172.00299900347877700
2013-05-281000.001138.00995.001053.00263700279881300
2013-05-271081.001105.001022.001050.00114400121422300
2013-05-241061.001143.001026.001111.00159600173945800
2013-05-231223.001289.001053.001053.00166500191311000
2013-05-221290.001300.001205.001217.00145400181492400
2013-05-211350.001400.001305.001326.00125600169180200
2013-05-201293.001443.001291.001407.00143000197310900
2013-05-171230.001348.001221.001301.0091400118700600
2013-05-161350.001380.001082.001231.00229100283191200
2013-05-151481.001499.001302.001342.00226600316075200
2013-05-141451.001529.001417.001491.00232500344787000
2013-05-131600.001600.001460.001461.00342400514087700
2013-05-101560.001642.001510.001613.00327500519122400
2013-05-091771.001790.001521.001559.006876001138397400
2013-05-081800.002042.001450.001770.0026478004952270900
2013-05-071420.001660.001392.001657.0010533001580685400
2013-05-021360.001370.001280.001360.00234200309091500
2013-05-011419.001477.001289.001305.009097001267777300
2013-04-301280.001389.001266.001389.00398400535829400
2013-04-261330.001330.001237.001251.00152400193272900
2013-04-251424.001446.001242.001311.00467200628870800
2013-04-241310.001421.001300.001380.008452001158727800
2013-04-231280.001295.001234.001295.00219600278094500
2013-04-221327.001330.001255.001277.00505700652621500
2013-04-191140.001177.001110.001177.00166200189729000
2013-04-181131.001153.001101.001116.00129300145959800
2013-04-171086.001183.001084.001127.00253400287807000
2013-04-161099.001099.001063.001094.007960085525000
2013-04-151085.001113.001079.001087.005800063280600
2013-04-121091.001120.001075.001085.006400069950900
2013-04-111163.001175.001077.001106.00177400199263600
2013-04-101124.001188.001110.001185.00249800289071300
2013-04-091060.001150.001030.001150.00275700300820000
2013-04-081060.001077.001046.001062.00102600108396500
2013-04-051107.001113.001001.001103.00190100201265500
2013-04-041078.001270.001078.001100.00292900341316800
2013-04-031050.001145.001050.001078.00184100201283800
2013-04-021050.001116.00998.001104.00210500224161300
2013-04-011154.001170.001031.001051.00300300333178700
2013-03-291240.001300.001206.001215.00272400337355500
2013-03-281357.001365.001250.001266.00488000628060300
2013-03-271311.001549.001243.001318.0018475002557170900
2013-03-261420.001431.001330.001431.0013606001925843100
2013-03-251131.001131.001131.001131.0097600110385600
2013-03-221027.001036.00971.00981.00271000269947600
2013-03-211040.001125.001021.001061.00248500268485200
2013-03-191020.001077.00993.001062.00188700195737700
2013-03-18980.001036.00980.00995.00129700129980400
2013-03-151002.001100.00980.00983.00259200264255100
2013-03-14970.001061.00962.001025.00149300150855100
2013-03-13991.001061.00990.001010.0098500100478700
2013-03-121021.001062.00972.00990.00140400142212500
2013-03-111120.001129.001010.001022.00322700340073300
2013-03-081180.001299.001130.001148.00506000615517200
2013-03-071250.001390.001130.001285.0011765001512065900
2013-03-06964.001127.00921.001127.00881700944300500
2013-03-05980.001020.00955.00977.00261200259145100
2013-03-041080.001100.00977.001031.00859600904973300
2013-03-01878.001005.00878.001005.0012347001195288900
2013-02-28950.00950.00855.00855.00365000328445200
2013-02-27980.001030.00907.00950.0016990001649077300
2013-02-26800.00903.00790.00884.0014229001224396900
2013-02-25753.00753.00753.00753.003390025526700
2013-02-22675.00687.00643.00653.00152600101360700
2013-02-21623.00685.00610.00685.0012310078926700
2013-02-20620.00627.00603.00623.006840042356700
2013-02-19595.00610.00588.00595.003190019017600
2013-02-18581.00609.00576.00600.008560050414100
2013-02-15645.00652.00605.00617.0014800091443100
2013-02-14648.00669.00630.00655.00205300133452500
2013-02-13610.00665.00605.00629.00187200117847200
2013-02-12657.00671.00602.00610.00161400102142600
2013-02-08657.00667.00638.00665.00285300186106500
2013-02-07641.00768.00622.00687.00842400611037800
2013-02-06670.00683.00650.00668.0013180088027100
2013-02-05667.00695.00642.00645.00164900109754100
2013-02-04719.00719.00631.00635.00276600184680800
2013-02-01630.00724.00630.00720.00454800315660500
2013-01-31662.00668.00620.00650.00265700170915600
2013-01-30691.00725.00611.00642.00644500428276900
2013-01-29915.00980.00708.00727.0011566001028569800
2013-01-28816.00856.00781.00856.00549000455095800
2013-01-25706.00706.00706.00706.00291000205446000
2013-01-24506.00606.00505.00606.00909800526999600
2013-01-23435.00506.00433.00506.001205600580200900
2013-01-22437.00438.00415.00426.0016430069851000
2013-01-21417.00443.00415.00429.0019300083509900
2013-01-18411.00420.00404.00419.009740040350100
2013-01-17441.00449.00398.00412.00269900113376600
2013-01-16455.00459.00417.00433.00517000226700500
2013-01-15433.00490.00421.00466.001180600552885000
2013-01-11460.00465.00406.00413.001083600467820700
2013-01-10400.00465.00378.00465.001556600676300300
2013-01-09359.00396.00359.00385.00314100119378300
2013-01-08356.00364.00354.00359.007620027175600
2013-01-07357.00375.00348.00360.0016580059360300
2013-01-04352.00362.00345.00349.008690030624000
2012-12-28345.00348.00340.00348.006830023363700
2012-12-27342.00351.00341.00345.0011240038957400
2012-12-26358.00360.00341.00345.0027250094996400
2012-12-25390.00390.00366.00371.0020890078755100
2012-12-21385.00417.00375.00392.001063800423462600
2012-12-20335.00361.00332.00345.009220032112300
2012-12-19338.00338.00330.00336.006800022706800
2012-12-18352.00353.00336.00338.007690026227900
2012-12-17357.00357.00348.00352.006920024299800
2012-12-14351.00361.00347.00354.008720030702000
2012-12-13355.00374.00353.00353.0011960043343900
2012-12-12378.00379.00360.00362.0014100051574200
2012-12-11390.00392.00372.00374.0016670063542900
2012-12-10395.00418.00392.00394.0020500082575500
2012-12-07396.00409.00386.00391.0025120099097100
2012-12-06379.00418.00376.00409.00572600228738200
2012-12-05375.00381.00369.00372.009600035814300
2012-12-04370.00383.00368.00369.0011550043155800
2012-12-03370.00374.00366.00367.006680024699100
2012-11-30368.00382.00365.00366.008900032934000
2012-11-29360.00398.00360.00370.0016750062737700
2012-11-28365.00379.00361.00362.0021130077313400
2012-11-27368.00408.00357.00381.00586300230351000
2012-11-26369.00373.00359.00365.0020540075018700
2012-11-22396.00400.00364.00373.00400600150928800
2012-11-21432.00440.00388.00389.001066600439861900
2012-11-20431.00471.00421.00456.0031695001411350200
2012-11-19343.00391.00336.00391.00654500239099100
2012-11-16302.00318.00302.00311.0010910033655400
2012-11-15305.00317.00295.00309.0016660050869500
2012-11-14316.00319.00297.00300.0020050061342000
2012-11-13366.00372.00302.00308.00731400247410700
2012-11-12341.00374.00333.00350.00593800208274400
2012-11-09374.00379.00341.00345.00544300192884900
2012-11-08393.00417.00370.00380.00416900160897200
2012-11-07409.00423.00381.00398.00598100237742500
2012-11-06506.00509.00408.00414.0023156001070555500
2012-11-05426.00450.00411.00450.001011200441789900
2012-11-02295.00370.00294.00370.002095400721476000
2012-11-01273.00321.00257.00290.001711800508093600
2012-10-31234.00241.00234.00241.00137003256800
2012-10-30247.00247.00236.00242.00345008336300
2012-10-29245.00250.00242.00245.00128003140100
2012-10-26258.00258.00242.00246.007620019006700
2012-10-25255.00257.00251.00255.004260010797300
2012-10-24250.00261.00249.00256.006500016445000
2012-10-23255.00260.00247.00252.0011880030054500
2012-10-22236.00290.00235.00250.00511900136384600
2012-10-19236.00237.00232.00234.00286006683300
2012-10-18235.00246.00232.00239.007580017785700
2012-10-17242.00247.00233.00234.0011970028635200
2012-10-16235.00303.00228.00246.00561900153336100
2012-10-15230.00233.00227.00231.00194004441900
2012-10-12239.00244.00229.00230.00403009359000
2012-10-11256.00257.00237.00239.006930016916600
2012-10-10259.00260.00256.00259.00148003818900
2012-10-09281.00281.00260.00262.004590012382300
2012-10-05265.00270.00256.00270.00290007575300
2012-10-04262.00266.00260.00262.00125003274400
2012-10-03262.00272.00262.00264.00132003521200
2012-10-02271.00271.00264.00268.0072001933900
2012-10-01271.00276.00260.00271.003740010050200
2012-09-28285.00285.00272.00276.00277007688400
2012-09-27288.00291.00283.00285.00176005031800
2012-09-26290.00291.00288.00288.00119003446800
2012-09-25297.00297.00290.00292.00279008177200
2012-09-24302.00308.00298.00298.003730011214500
2012-09-21305.00305.00303.00303.0057001729800
2012-09-20310.00310.00302.00309.00150004577100
2012-09-19309.00314.00300.00310.005190015957400
2012-09-18317.00317.00305.00309.005010015535500
2012-09-14300.00302.00300.00302.00194005827900
2012-09-13302.00305.00301.00302.0080002421700
2012-09-12303.00304.00301.00303.0036001088300
2012-09-11303.00306.00300.00303.00135004064300
2012-09-10310.00313.00300.00305.00127003872200
2012-09-07305.00309.00300.00309.00256007727900
2012-09-06307.00308.00305.00308.0063001931200
2012-09-05312.00312.00307.00309.00131004053400
2012-09-04315.00316.00310.00314.0091002837400
2012-09-03312.00319.00312.00315.0077002425800
2012-08-31314.00319.00311.00319.00148004652000
2012-08-30323.00323.00316.00322.0096003062000
2012-08-29313.00322.00313.00322.0063002010600
2012-08-28314.00320.00310.00320.00124003900700
2012-08-27312.00317.00311.00314.00156004875900
2012-08-24324.00324.00315.00317.0085002721900
2012-08-23310.00316.00310.00316.00161005029500
2012-08-22315.00315.00311.00313.0083002592000
2012-08-21315.00316.00310.00313.00127003966400
2012-08-20320.00320.00314.00317.00104003283700
2012-08-17323.00323.00315.00316.0080002534900
2012-08-16312.00325.00312.00320.00124003966600
2012-08-15315.00322.00312.00315.00115003617600
2012-08-14319.00327.00315.00320.00130004181300
2012-08-13314.00325.00307.00325.00129004047800
2012-08-10320.00321.00310.00319.003990012580800
2012-08-09336.00336.00320.00335.00103003378700
2012-08-08318.00338.00318.00338.0099003231600
2012-08-07320.00325.00319.00325.00115003694500
2012-08-06330.00339.00325.00327.00143004722600
2012-08-03341.00341.00331.00333.003040010159200
2012-08-02335.00344.00333.00342.0051001719800
2012-08-01337.00338.00333.00335.00106003563000
2012-07-31339.00345.00337.00342.00137004652200
2012-07-30329.00348.00329.00348.006310021036100
2012-07-27350.00353.00348.00353.00146005114100
2012-07-26365.00368.00346.00353.004080014443400
2012-07-25373.00373.00348.00350.005550019815200
2012-07-24388.00428.00365.00366.00497800200136300
2012-07-23362.00362.00348.00348.00139004892400
2012-07-20347.00363.00347.00362.002850010209800
2012-07-19353.00353.00346.00349.0035001226400
2012-07-18349.00355.00344.00345.00182006322100
2012-07-17355.00360.00346.00355.0067002376700
2012-07-13347.00354.00345.00353.0045001570700
2012-07-12358.00358.00344.00350.0073002530800
2012-07-11351.00359.00343.00359.00150005237100
2012-07-10350.00360.00349.00351.00105003696100
2012-07-09351.00367.00348.00351.00210007522900

   ※ 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。 

Twitter