[4579 JQグロース] ラクオリア創薬 日足 時系列データ

[4579 JQグロース] ラクオリア創薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09374.00382.00371.00382.0014650055371400
2016-12-08377.00378.00373.00374.0011770044216900
2016-12-07376.00380.00376.00376.0014580055021300
2016-12-06378.00381.00376.00376.0016200061343600
2016-12-05379.00381.00376.00379.008810033343200
2016-12-02379.00381.00375.00379.0011000041665000
2016-12-01379.00381.00377.00378.006160023329900
2016-11-30377.00380.00376.00377.005810021984600
2016-11-29376.00384.00376.00376.0022100083654000
2016-11-28374.00382.00373.00376.0012340046549900
2016-11-25373.00379.00373.00376.0010690040097700
2016-11-24382.00384.00378.00379.0010850041244500
2016-11-22380.00386.00380.00383.0011350043260600
2016-11-21382.00387.00378.00382.0016470063069200
2016-11-18379.00383.00376.00381.0012340046832400
2016-11-17375.00383.00373.00380.0014920056659300
2016-11-16370.00380.00370.00377.0014020052635500
2016-11-15362.00372.00362.00372.007620028075400
2016-11-14356.00371.00356.00362.009830035887500
2016-11-11365.00365.00351.00360.0015170054222300
2016-11-10359.00361.00350.00358.0013160046953000
2016-11-09363.00363.00315.00332.00475800159506300
2016-11-08367.00368.00359.00361.0012090043870400
2016-11-07363.00367.00358.00366.0024640089239300
2016-11-04382.00385.00378.00378.0012190046380200
2016-11-02397.00397.00384.00387.0020450079334700
2016-11-01399.00400.00397.00397.003980015841500
2016-10-31401.00402.00398.00398.004800019195200
2016-10-28396.00401.00396.00400.006320025198700
2016-10-27398.00402.00396.00398.006860027332200
2016-10-26395.00402.00393.00399.0011430045452700
2016-10-25394.00402.00391.00397.0021030083103300
2016-10-24399.00400.00394.00397.0018280072572800
2016-10-21401.00405.00399.00399.0011850047564000
2016-10-20404.00409.00402.00403.0014000056616500
2016-10-19400.00413.00400.00406.00268900109390600
2016-10-18400.00403.00396.00403.0013110052305700
2016-10-17401.00403.00396.00400.009650038532000
2016-10-14405.00405.00401.00401.007920031887000
2016-10-13405.00406.00401.00405.008650034949300
2016-10-12413.00414.00407.00407.0011170045768400
2016-10-11418.00419.00414.00416.0013240055102300
2016-10-07421.00428.00418.00420.0020510086341400
2016-10-06436.00450.00422.00426.001953100847856300
2016-10-05420.00421.00415.00418.0015310063873800
2016-10-04429.00433.00420.00420.0018680079533900
2016-10-03415.00428.00415.00423.0020590086460800
2016-09-30417.00427.00413.00418.0018400077220900
2016-09-29419.00425.00413.00422.0013890058335900
2016-09-28424.00425.00413.00419.0017620073998100
2016-09-27421.00428.00417.00425.0013580057371600
2016-09-26439.00446.00423.00426.00465500201336200
2016-09-23420.00476.00419.00439.001884800850824800
2016-09-21417.00422.00412.00418.008790036611200
2016-09-20419.00436.00413.00419.0022840096850900
2016-09-16412.00428.00410.00427.009500039909400
2016-09-15414.00421.00413.00414.008990037436700
2016-09-14427.00434.00415.00419.00239600101653000
2016-09-13448.00455.00435.00439.0018740083249600
2016-09-12450.00455.00446.00448.0020720093199000
2016-09-09448.00457.00440.00455.00285400128607400
2016-09-08442.00447.00435.00444.0019320085192000
2016-09-07430.00446.00424.00444.0021570094289300
2016-09-06420.00433.00418.00433.0016620070757200
2016-09-05412.00422.00408.00420.008710036185000
2016-09-02433.00439.00396.00412.00316800131442400
2016-09-01402.00440.00400.00433.00540100230220300
2016-08-31397.00404.00394.00404.007820031198400
2016-08-30400.00401.00395.00397.004640018478300
2016-08-29398.00401.00390.00398.009180036483700
2016-08-26398.00399.00394.00398.005490021750100
2016-08-25398.00400.00394.00398.006030023936500
2016-08-24387.00408.00386.00396.00287200113564200
2016-08-23388.00394.00386.00391.0012790049953200
2016-08-22387.00390.00383.00389.007320028324800
2016-08-19383.00387.00380.00385.006430024690300
2016-08-18381.00382.00377.00381.004870018481600
2016-08-17375.00381.00375.00380.006980026481600
2016-08-16383.00388.00376.00376.0010790041243800
2016-08-15382.00384.00374.00381.006180023565600
2016-08-12373.00380.00369.00379.007010026360100
2016-08-10374.00374.00369.00374.003050011338700
2016-08-09374.00382.00369.00370.006640024749300
2016-08-08366.00388.00364.00374.0019950074645900
2016-08-05369.00377.00366.00366.007680028459900
2016-08-04368.00376.00366.00370.005350019789800
2016-08-03371.00375.00366.00369.007950029446700
2016-08-02375.00382.00370.00374.009330035163700
2016-08-01367.00381.00363.00373.0012830047783100
2016-07-29362.00367.00353.00367.0015030054175100
2016-07-28370.00370.00361.00361.008280030157900
2016-07-27375.00378.00369.00370.0015430057437600
2016-07-26386.00413.00371.00378.00934700363038200
2016-07-25372.00375.00364.00369.0012660046726900
2016-07-22369.00376.00368.00376.005580020699600
2016-07-21377.00377.00368.00375.009820036592600
2016-07-20370.00378.00370.00373.005300019816500
2016-07-19371.00381.00371.00372.0013240049512300
2016-07-15388.00388.00376.00382.0019790075311100
2016-07-14392.00395.00388.00389.0012920050618900
2016-07-13396.00396.00388.00394.0011550045131200
2016-07-12386.00393.00386.00389.0012800049926600
2016-07-11382.00390.00377.00382.0010950041962300
2016-07-08400.00403.00373.00380.00381000147385200
2016-07-07400.00407.00385.00389.0011440045214500
2016-07-06395.00406.00390.00399.0016380065051300
2016-07-05431.00439.00409.00419.0020140083973300
2016-07-04414.00432.00408.00429.00266200111722500
2016-07-01388.00407.00388.00406.0022180088078600
2016-06-30391.00394.00381.00387.0016540064057200
2016-06-29375.00397.00371.00384.0022010084395200
2016-06-28354.00374.00353.00371.0012220044204300
2016-06-27342.00366.00342.00362.0021100075115900
2016-06-24390.00395.00308.00350.00755300263283900
2016-06-23379.00390.00372.00388.0018170069064500
2016-06-22380.00383.00367.00377.0017130064292600
2016-06-21374.00387.00371.00377.0023170087237200
2016-06-20374.00396.00370.00384.00270800103263400
2016-06-17389.00389.00365.00366.0020230075322300
2016-06-16400.00405.00365.00368.00378600143498600
2016-06-15393.00414.00389.00409.0023220092853200
2016-06-14435.00437.00397.00398.00470700193589400
2016-06-13470.00470.00447.00448.0021150096272900
2016-06-10476.00480.00472.00476.0017190081742600
2016-06-09474.00490.00473.00477.00247800119053600
2016-06-08479.00482.00472.00478.0019810094693100
2016-06-07470.00483.00466.00478.00281200133734700
2016-06-06452.00470.00452.00466.0010560048726400
2016-06-03447.00470.00447.00466.00242600111835900
2016-06-02465.00472.00440.00454.0021290097302800
2016-06-01464.00477.00455.00469.00221800103968600
2016-05-31463.00469.00459.00461.0018030083299100
2016-05-30459.00472.00451.00471.00296000136492700
2016-05-27468.00475.00460.00460.0020720096398300
2016-05-26476.00491.00461.00472.00414100195208200
2016-05-25455.00513.00451.00470.001885900927542300
2016-05-24469.00469.00453.00455.00285200131498600
2016-05-23445.00452.00438.00451.00225300100478800
2016-05-20424.00443.00421.00437.0022660098383000
2016-05-19446.00449.00423.00429.00409000178649100
2016-05-18466.00486.00424.00430.00758900341711400
2016-05-17431.00458.00429.00451.00334400148564700
2016-05-16484.00490.00444.00447.00772800361478400
2016-05-13497.00530.00494.00502.001289200653093500
2016-05-12485.00490.00478.00481.00303000146721300
2016-05-11475.00492.00473.00475.00398100191622600
2016-05-10471.00481.00466.00474.00253800119907800
2016-05-09462.00481.00456.00477.00373500174569400
2016-05-06472.00474.00454.00457.00396900182787000
2016-05-02461.00486.00459.00464.00718600339186100
2016-04-28486.00489.00451.00470.001013000476281400
2016-04-27513.00520.00480.00498.001176800587313900
2016-04-26562.00605.00500.00518.0036306002011953500
2016-04-25548.00654.00537.00560.00113215006813059200
2016-04-22491.00578.00468.00578.001686400938458900
2016-04-21515.00525.00486.00498.0020613001041901200
2016-04-20540.00542.00448.00471.001897200944327100
2016-04-19491.00548.00484.00517.0037031001924530300
2016-04-18449.00505.00443.00481.0022189001058277800
2016-04-15427.00459.00425.00456.001096500489249200
2016-04-14430.00439.00428.00429.00412500178596300
2016-04-13421.00437.00419.00429.00372500158977100
2016-04-12443.00459.00418.00423.00776000339646100
2016-04-11441.00447.00422.00447.00714100312132000
2016-04-08414.00434.00410.00429.00625100263142400
2016-04-07397.00423.00397.00422.00673800279180000
2016-04-06415.00415.00376.00397.00894900354457400
2016-04-05442.00462.00417.00425.0060306002655066400
2016-04-04386.00405.00380.00399.00519700205820000
2016-04-01392.00395.00377.00381.00300000115174900
2016-03-31395.00395.00384.00392.0017420067895000
2016-03-30375.00402.00375.00387.00474100184354900
2016-03-29370.00378.00365.00375.0019380072094100
2016-03-28370.00372.00364.00366.0019190070619400
2016-03-25376.00387.00375.00376.0024020091191000
2016-03-24390.00394.00372.00381.00552200210655600
2016-03-23407.00410.00391.00392.00662000265556300
2016-03-22400.00438.00392.00401.0028294001179523000
2016-03-18377.00387.00371.00385.0021810082325600
2016-03-17392.00394.00377.00383.00282600109625600
2016-03-16379.00393.00375.00392.00284500109634800
2016-03-15387.00394.00379.00383.0024940096300800
2016-03-14394.00396.00384.00387.00353400137765100
2016-03-11362.00405.00360.00390.001264400485131200
2016-03-10354.00358.00344.00358.0019450068223100
2016-03-09349.00350.00343.00346.0018660064566100
2016-03-08375.00377.00344.00355.00429300154417100
2016-03-07372.00373.00359.00369.00452600165931700
2016-03-04343.00360.00342.00358.00383100134253100
2016-03-03329.00343.00328.00342.0025220085170400
2016-03-02330.00341.00328.00332.0024290081009200
2016-03-01322.00330.00315.00327.0016770054143100
2016-02-29319.00327.00317.00326.0015980051678500
2016-02-26320.00325.00317.00320.0014750047262400
2016-02-25339.00339.00321.00323.00341700111787700
2016-02-24352.00359.00334.00339.001047200364373100
2016-02-23332.00335.00316.00330.00329900107985800
2016-02-22333.00340.00325.00332.00580800192340400
2016-02-19364.00371.00330.00343.0056363001971517900
2016-02-18327.00356.00298.00300.0036446001215206100
2016-02-17277.00288.00269.00276.0016970047170700
2016-02-16256.00290.00256.00279.0028110077733600
2016-02-15257.00264.00251.00255.0025770066128600
2016-02-12260.00268.00240.00249.00512200130767700
2016-02-10304.00307.00280.00282.0029810086292400
2016-02-09307.00309.00297.00299.0022650068610400
2016-02-08308.00324.00307.00323.0011710036922700
2016-02-05310.00331.00303.00316.0025450079723800
2016-02-04333.00337.00316.00316.0026120084846700
2016-02-03344.00350.00333.00335.0027360092897600
2016-02-02342.00380.00335.00354.001020500364016100
2016-02-01313.00340.00311.00336.00395000129232500
2016-01-29343.00344.00313.00321.00452000146704500
2016-01-28325.00362.00321.00340.00668200227200400
2016-01-27402.00404.00323.00333.0029510001080701000
2016-01-26274.00362.00273.00362.001952300686608600
2016-01-25278.00287.00273.00282.0020760058143500
2016-01-22276.00283.00271.00283.0023650065413000
2016-01-21274.00297.00265.00270.00386800106269900
2016-01-20301.00301.00283.00285.0026170075611000
2016-01-19292.00302.00291.00297.0013340039366800
2016-01-18287.00300.00285.00295.0018780054625800
2016-01-15319.00324.00303.00305.0020320063192100
2016-01-14320.00321.00309.00318.0014520045541600
2016-01-13323.00330.00320.00327.0010210033121500
2016-01-12334.00337.00311.00313.0024400078498800
2016-01-08330.00341.00329.00334.0012290041202400
2016-01-07337.00345.00333.00335.009990033823100
2016-01-06352.00352.00335.00338.0017410059696300
2016-01-05335.00344.00328.00338.0018960063828400
2016-01-04335.00347.00331.00341.0014990050866200
2015-12-30336.00339.00333.00336.0018600062511500
2015-12-29336.00341.00333.00338.0016570055738200
2015-12-28318.00345.00318.00344.00313400104164200
2015-12-25327.00327.00316.00318.00660100211882400
2015-12-24377.00379.00335.00335.00939700335799800
2015-12-22340.00345.00338.00345.00325700110900900
2015-12-21349.00349.00340.00343.00405100139393000
2015-12-18373.00379.00359.00359.00732500268321600
2015-12-17402.00438.00376.00382.0051872002087123100
2015-12-16380.00415.00370.00415.0024973001002781300
2015-12-15355.00358.00335.00335.00670500229513400
2015-12-14354.00362.00352.00358.00311900110702000
2015-12-11372.00374.00362.00362.0019880072831800
2015-12-10360.00375.00357.00375.00275200101054100
2015-12-09368.00370.00360.00363.00306000111623900
2015-12-08382.00384.00367.00372.00552700206720300
2015-12-07386.00388.00383.00383.0012500048218600
2015-12-04386.00390.00383.00385.0014770057021500
2015-12-03387.00395.00385.00387.0017320067312400

   ※ 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