[4582 JQグロース] シンバイオ 日足 時系列データ

[4582 JQグロース] シンバイオ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12562.00570.00535.00552.00183300101376800
2013-07-11530.00560.00526.00555.00321900175618100
2013-07-10588.00588.00549.00553.00280800157776500
2013-07-09572.00599.00538.00585.00342700196051400
2013-07-08620.00620.00570.00582.00418800251040400
2013-07-05605.00618.00587.00600.00467900281035200
2013-07-04620.00656.00568.00598.001439200894592800
2013-07-03528.00615.00512.00602.001727200993347300
2013-07-02497.00542.00490.00519.00893800459609100
2013-07-01439.00520.00428.00484.00939600454000700
2013-06-28436.00466.00421.00450.00459600203494000
2013-06-27450.00460.00372.00435.00825200346555300
2013-06-26512.00518.00420.00420.00934500418913700
2013-06-25536.00540.00496.00520.00416100213042900
2013-06-24587.00597.00556.00557.00217400125142500
2013-06-21557.00572.00541.00567.00333300184834900
2013-06-20560.00588.00560.00587.00250300144436300
2013-06-19598.00607.00556.00570.00293000169954600
2013-06-18610.00616.00587.00588.00371600224060300
2013-06-17570.00599.00570.00590.00244300142382200
2013-06-14634.00657.00580.00580.00675200416135300
2013-06-13601.00649.00591.00620.00984600612162500
2013-06-12555.00614.00551.00600.00668300393207400
2013-06-11575.00622.00552.00595.00845900500706200
2013-06-10546.00576.00529.00576.00878700488897000
2013-06-07559.00565.00495.00496.001683900860609000
2013-06-06706.00725.00584.00595.001114200710505100
2013-06-05750.00782.00731.00734.00588500445121900
2013-06-04790.00799.00717.00735.00832400620109500
2013-06-03788.00842.00766.00778.0015316001228704300
2013-05-31791.00801.00741.00758.00515300395870200
2013-05-30760.00810.00740.00777.00915100708532200
2013-05-29740.00848.00735.00820.0018781001487423300
2013-05-28694.00718.00685.00711.00490800342717400
2013-05-27718.00745.00690.00705.00617100442452200
2013-05-24735.00753.00662.00715.00860400616252900
2013-05-23775.00825.00696.00696.001162300877059300
2013-05-22790.00809.00746.00758.001011100776647800
2013-05-21890.00919.00798.00820.001068200916581800
2013-05-20855.00967.00845.00920.0014798001335191500
2013-05-17806.00865.00771.00844.0013807001141475000
2013-05-16810.00857.00685.00788.0021036001588382900
2013-05-15948.001005.00780.00835.0020204001791435800
2013-05-14911.001040.00900.001006.0021188002077727800
2013-05-131055.001070.00923.00939.0019198001857118200
2013-05-101113.001130.00960.001034.0043030004469452400
2013-05-091430.001580.001110.001143.0036711005101863300
2013-05-081190.001340.00988.001340.0053855006789976300
2013-05-07990.001040.00965.001040.0024472002502975300
2013-05-02850.00897.00821.00890.0016269001395897000
2013-05-01914.00989.00768.00820.0053043004875139700
2013-04-30720.00840.00720.00839.0023522001893788400
2013-04-26750.00752.00700.00711.001008600728160300
2013-04-25821.00849.00718.00760.0029372002323477200
2013-04-24680.00760.00680.00754.0037865002753045700
2013-04-23660.00671.00635.00664.00921100605173300
2013-04-22655.00687.00642.00650.0016498001092403600
2013-04-19634.00634.00609.00630.00717800447585900
2013-04-18591.00650.00591.00610.0016628001030532000
2013-04-17566.00598.00563.00590.00650900381934100
2013-04-16554.00571.00551.00560.00186100104164100
2013-04-15561.00574.00555.00570.00222400125651400
2013-04-12568.00576.00544.00554.00232500129584600
2013-04-11590.00592.00548.00568.00382900218617800
2013-04-10545.00583.00544.00583.00592100334366100
2013-04-09527.00547.00518.00544.00290200154783300
2013-04-08539.00540.00530.00533.00211300112834700
2013-04-05551.00559.00535.00539.00295900160113200
2013-04-04530.00577.00530.00545.00305000168605700
2013-04-03533.00570.00533.00548.00342200188479200
2013-04-02513.00541.00487.00533.00326500168663200
2013-04-01550.00578.00502.00510.00586700318615500
2013-03-29596.00596.00575.00585.00247200144824100
2013-03-28576.00598.00575.00593.00366700213470000
2013-03-27615.00624.00571.00585.001169800703653900
2013-03-26535.00614.00529.00586.0026576001545274100
2013-03-25543.00543.00523.00529.00336300178201600
2013-03-22563.00565.00523.00524.00566000305295200
2013-03-21566.00567.00548.00554.00397800221118800
2013-03-19560.00573.00559.00562.00285100160426700
2013-03-18565.00596.00557.00560.00594400340506000
2013-03-15560.00648.00546.00567.0020203001221618300
2013-03-14537.00593.00533.00551.00776900438989200
2013-03-13536.00555.00521.00535.00320400172987000
2013-03-12522.00557.00506.00536.00489000261605500
2013-03-11555.00564.00510.00525.00824200438193500
2013-03-08590.00632.00565.00578.001459400874140000
2013-03-07670.00708.00602.00607.0055046003636917400
2013-03-06510.00608.00499.00608.0024636001416931600
2013-03-05514.00520.00498.00508.00559500282666500
2013-03-04550.00556.00502.00507.001297000677893600
2013-03-01540.00554.00525.00537.001352600729498300
2013-02-28562.00562.00511.00517.00702600374531900
2013-02-27538.00583.00530.00552.001709200948902800
2013-02-26509.00539.00495.00511.00917300475168200
2013-02-25482.00539.00469.00539.0020825001049374500
2013-02-22467.00480.00446.00459.00417200194042300
2013-02-21435.00474.00423.00474.00418000187857700
2013-02-20425.00431.00411.00431.0021150088842800
2013-02-19437.00438.00426.00426.0010950047219700
2013-02-18417.00427.00414.00421.0017730074149400
2013-02-15460.00460.00416.00434.00353900151999200
2013-02-14461.00479.00434.00451.00434100197658000
2013-02-13444.00458.00426.00437.00552300242363800
2013-02-12479.00488.00443.00443.00442900204837000
2013-02-08485.00505.00471.00488.00353300171528500
2013-02-07480.00552.00463.00478.001522400776088000
2013-02-06492.00500.00477.00483.00277700134901900
2013-02-05500.00515.00485.00485.00333500166164500
2013-02-04515.00515.00473.00492.00610800302646500
2013-02-01530.00542.00514.00522.00681800359581600
2013-01-31550.00550.00508.00512.00579100302724000
2013-01-30550.00563.00490.00546.001850500967967500
2013-01-29640.00665.00580.00580.0017085001077361900
2013-01-28660.00734.00642.00680.0023653001639414600
2013-01-25675.00678.00630.00640.001125700731304500
2013-01-24615.00689.00605.00679.0023896001570206400
2013-01-23559.00640.00543.00622.0027101001650331500
2013-01-22554.00563.00527.00540.00596700323837700
2013-01-21555.00599.00546.00554.001258200713076700
2013-01-18565.00593.00538.00547.001493000844529000
2013-01-17680.00706.00612.00615.0026456001736018700
2013-01-16635.00768.00571.00696.0058790003859351200
2013-01-15668.00668.00630.00668.001362800907140700
2013-01-11568.00568.00560.00568.001085500616479600
2013-01-10456.00488.00450.00488.001605500753165200
2013-01-09346.00418.00345.00408.001492000564517500
2013-01-08338.00342.00321.00338.00316100105997800
2013-01-07333.00338.00308.00319.00401200130037000
2013-01-04305.00323.00299.00315.00356100110186700
2012-12-28315.00315.00298.00300.0022530069127300
2012-12-27304.00307.00297.00300.007250021836400
2012-12-26293.00305.00291.00302.0010380030982300
2012-12-25290.00308.00287.00293.0022380066869500
2012-12-21294.00301.00283.00289.0017740052060500
2012-12-20286.00293.00286.00289.007480021665600
2012-12-19277.00287.00277.00286.006840019331600
2012-12-18276.00284.00271.00277.009310025654500
2012-12-17281.00281.00274.00275.00290008003300
2012-12-14280.00280.00271.00277.005200014368800
2012-12-13270.00285.00270.00276.0011840032872800
2012-12-12273.00278.00270.00272.008220022435400
2012-12-11286.00286.00280.00283.006040017112800
2012-12-10286.00289.00283.00285.00342009772000
2012-12-07287.00288.00283.00286.008420024023200
2012-12-06284.00295.00284.00290.0014480041811100
2012-12-05288.00289.00282.00285.004180011921300
2012-12-04286.00289.00285.00286.004060011636900
2012-12-03285.00289.00285.00286.00315008990900
2012-11-30290.00292.00285.00289.004580013192600
2012-11-29287.00291.00285.00290.005620016162200
2012-11-28294.00296.00286.00287.0011260032742200
2012-11-27287.00300.00287.00294.008410024755400
2012-11-26294.00295.00286.00287.005550016033700
2012-11-22286.00292.00284.00290.005970017152000
2012-11-21290.00296.00284.00284.0020810059848600
2012-11-20310.00312.00295.00298.0032420098344700
2012-11-19285.00340.00284.00314.001519500482241800
2012-11-16273.00277.00268.00277.0011420031165900
2012-11-15268.00275.00266.00272.0010690028813800
2012-11-14279.00283.00276.00276.005080014124300
2012-11-13290.00295.00274.00277.0031890090875500
2012-11-12280.00299.00266.00282.00450300126656500
2012-11-09287.00290.00279.00281.0012880036509500
2012-11-08297.00307.00292.00293.0027060080275900
2012-11-07328.00334.00295.00300.00666500209308200
2012-11-06353.00358.00312.00316.00837200278299500
2012-11-05329.00375.00323.00360.0029826001053006100
2012-11-02274.00333.00272.00308.001752100539067600
2012-11-01265.00286.00264.00275.00368600101498400
2012-10-31261.00267.00260.00264.006220016448000
2012-10-30262.00264.00260.00260.00212005548500
2012-10-29266.00266.00260.00262.004320011301500
2012-10-26261.00266.00261.00265.004750012540300
2012-10-25261.00265.00260.00261.004570011950700
2012-10-24260.00268.00259.00263.005140013566600
2012-10-23268.00268.00261.00263.00337008875500
2012-10-22260.00278.00256.00262.008670023023400
2012-10-19263.00263.00258.00260.00272007069500
2012-10-18270.00271.00256.00263.007810020508000
2012-10-17280.00287.00264.00270.0028300077535300
2012-10-16267.00283.00257.00282.00372000101100900
2012-10-15255.00263.00253.00263.006300016115900
2012-10-12260.00260.00253.00253.00273006973700
2012-10-11251.00263.00250.00254.006380016275000
2012-10-10254.00256.00250.00250.005040012707900
2012-10-09267.00285.00251.00253.00413700111024400
2012-10-05252.00255.00249.00254.00246006193300
2012-10-04250.00251.00248.00251.00233005831400
2012-10-03252.00252.00248.00250.00268006708500
2012-10-02255.00262.00252.00252.00214005494900
2012-10-01249.00256.00249.00256.00222005590800
2012-09-28247.00249.00246.00246.00321007935500
2012-09-27252.00252.00248.00250.00273006819200
2012-09-26253.00254.00251.00252.00296007466600
2012-09-25257.00258.00253.00256.00114002906400
2012-09-24257.00258.00251.00256.00351008951600
2012-09-21260.00263.00253.00256.005050012995400
2012-09-20263.00270.00255.00255.0011890031254500
2012-09-19252.00293.00252.00268.00623500171380700
2012-09-18248.00265.00245.00250.006360016018800
2012-09-14246.00249.00246.00249.00178004406800
2012-09-13245.00250.00244.00246.00375009238000
2012-09-12244.00246.00244.00245.00128003131200
2012-09-11245.00247.00243.00244.00172004219600
2012-09-10245.00247.00244.00246.0071001740100
2012-09-07245.00246.00245.00246.00114002796400
2012-09-06247.00248.00244.00244.00230005659500
2012-09-05249.00249.00245.00247.00211005197900
2012-09-04248.00249.00246.00249.00238005890800
2012-09-03248.00249.00246.00248.00153003780900
2012-08-31248.00250.00245.00250.00247006107400
2012-08-30251.00251.00246.00248.00227005639400
2012-08-29247.00251.00247.00249.00121003004600
2012-08-28252.00260.00245.00247.005480013807900
2012-08-27246.00253.00246.00252.00230005710200
2012-08-24245.00246.00240.00244.005160012559100
2012-08-23247.00249.00246.00248.006980017251900
2012-08-22250.00251.00248.00250.00398009933100
2012-08-21250.00251.00248.00250.00261006519200
2012-08-20251.00254.00249.00249.005460013698000
2012-08-17248.00252.00247.00251.00354008799500
2012-08-16247.00248.00246.00248.0083002049700
2012-08-15247.00249.00246.00246.00115002840300
2012-08-14247.00250.00246.00246.00109002692600
2012-08-13249.00250.00239.00247.00325007907100
2012-08-10249.00250.00248.00249.00233005799000
2012-08-09251.00252.00249.00249.00155003884400
2012-08-08249.00252.00249.00252.00305007624900
2012-08-07252.00252.00249.00249.00104002595700
2012-08-06251.00253.00249.00251.00124003109300
2012-08-03252.00253.00248.00252.004220010548600
2012-08-02250.00254.00247.00251.00263006588300
2012-08-01253.00253.00250.00251.0085002134700
2012-07-31251.00255.00250.00251.00137003438800
2012-07-30252.00255.00250.00250.00270006782000
2012-07-27248.00256.00248.00253.00223005593700
2012-07-26246.00250.00245.00248.00134003326200
2012-07-25250.00250.00246.00246.004880012107700
2012-07-24251.00258.00249.00250.004670011749500
2012-07-23258.00259.00252.00252.004440011370700
2012-07-20257.00261.00257.00258.004960012849000
2012-07-19258.00260.00257.00257.00278007168700
2012-07-18261.00261.00257.00257.006790017542000
2012-07-17260.00261.00258.00259.004280011092800
2012-07-13259.00261.00258.00260.00255006604900
2012-07-12262.00262.00258.00259.00336008713300
2012-07-11260.00261.00258.00260.00247006403700
2012-07-10260.00261.00258.00258.003940010229000
2012-07-09261.00262.00259.00260.00329008568400

   ※ 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