[4582 JQグロース] シンバイオ製薬 日足 時系列データ

[4582 JQグロース] シンバイオ製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29215.00225.00215.00224.00697900153159800
2017-03-28214.00216.00213.00214.0046480099493300
2017-03-27216.00218.00213.00215.00746100160543700
2017-03-24220.00221.00218.00218.0044430097313500
2017-03-23222.00225.00221.00221.0038190084867100
2017-03-22223.00224.00219.00220.00646800142964000
2017-03-21225.00228.00223.00224.00479200107698800
2017-03-17229.00230.00225.00227.00500200113489000
2017-03-16228.00231.00228.00230.0034170078242100
2017-03-15232.00232.00228.00228.00661100152668300
2017-03-14232.00233.00230.00230.0038740089537200
2017-03-13234.00235.00231.00233.0034430080210300
2017-03-10232.00234.00232.00233.0021790050810100
2017-03-09232.00234.00231.00232.0024140056052000
2017-03-08232.00233.00230.00232.0025270058508300
2017-03-07234.00234.00232.00232.0025160058613700
2017-03-06235.00236.00233.00234.0025830060423500
2017-03-03234.00236.00233.00234.0029500069147700
2017-03-02238.00239.00234.00234.00555700131140800
2017-03-01239.00241.00236.00238.0039910095066300
2017-02-28237.00242.00236.00238.00810000193761300
2017-02-27237.00239.00235.00237.0039800094184000
2017-02-24235.00237.00233.00235.0037410087833700
2017-02-23237.00239.00233.00235.00587500138253100
2017-02-22233.00237.00233.00237.00723600169897000
2017-02-21231.00233.00230.00231.00687200158955900
2017-02-20227.00230.00227.00229.0025330057903100
2017-02-17225.00230.00224.00226.00921200208733200
2017-02-16227.00228.00225.00225.0038040086012000
2017-02-15228.00229.00226.00228.0040530092174500
2017-02-14229.00230.00226.00227.00505600115309200
2017-02-13225.00231.00224.00230.00579700131199500
2017-02-10228.00230.00224.00226.00930100210566800
2017-02-09232.00232.00224.00227.001290700295017000
2017-02-08231.00234.00231.00232.00476100110636200
2017-02-07236.00236.00231.00232.00556800129756700
2017-02-06238.00238.00235.00236.0025890061220900
2017-02-03236.00240.00234.00238.0038490090880500
2017-02-02236.00237.00232.00236.00639000149704400
2017-02-01242.00242.00235.00237.001211100288610200
2017-01-31243.00244.00240.00242.00751200181419000
2017-01-30245.00246.00244.00244.0013720033611300
2017-01-27246.00247.00245.00245.0016890041507600
2017-01-26249.00250.00245.00247.0036740090767900
2017-01-25249.00250.00245.00249.0026130064685700
2017-01-24248.00250.00245.00247.0024060059545500
2017-01-23243.00250.00241.00246.00412300101210700
2017-01-20240.00244.00240.00242.0021970053245800
2017-01-19244.00247.00240.00240.00438300106419600
2017-01-18246.00249.00242.00245.0034780085087800
2017-01-17247.00251.00246.00247.0031650078490700
2017-01-16248.00251.00247.00249.00519500129375000
2017-01-13250.00251.00248.00251.0034930087189300
2017-01-12253.00254.00249.00250.00776900195171000
2017-01-11255.00257.00251.00253.00797100201923900
2017-01-10252.00257.00251.00257.00778100197412500
2017-01-06250.00255.00250.00253.00498600125616600
2017-01-05250.00255.00249.00254.00832200209991000
2017-01-04246.00251.00245.00250.00552300137191900
2016-12-30242.00247.00241.00244.0040410098797300
2016-12-29243.00244.00240.00241.00434500105121900
2016-12-28245.00248.00242.00245.00502100122950800
2016-12-27240.00245.00238.00243.00694200167865400
2016-12-26238.00242.00236.00240.00625400149801400
2016-12-22245.00246.00239.00240.00927900223840800
2016-12-21250.00253.00245.00246.001234800306651100
2016-12-20271.00273.00252.00253.003262100856519000
2016-12-19261.00267.00260.00265.001111200292975900
2016-12-16258.00263.00255.00262.00939500242595800
2016-12-15257.00259.00254.00259.00661300169514100
2016-12-14257.00260.00253.00256.00414000106228600
2016-12-13253.00258.00253.00257.00471500120835000
2016-12-12260.00260.00253.00258.00518800133385500
2016-12-09253.00258.00252.00258.00470000119770400
2016-12-08260.00261.00253.00255.00611800156853700
2016-12-07259.00264.00256.00262.001016700264997600
2016-12-06254.00258.00249.00256.001074300273019400
2016-12-05245.00251.00241.00246.00450300111122100
2016-12-02253.00257.00246.00247.00571500143317700
2016-12-01250.00261.00248.00252.001189600302764300
2016-11-30245.00251.00245.00248.00704300174571500
2016-11-29243.00247.00239.00246.00826700201231000
2016-11-28248.00250.00239.00241.001474500359048700
2016-11-25260.00278.00255.00255.0045022001198463300
2016-11-24255.00262.00250.00258.001900200487957700
2016-11-22247.00253.00245.00252.00895900223447000
2016-11-21243.00246.00241.00246.00419300102113500
2016-11-18249.00252.00241.00243.00987400242021300
2016-11-17240.00253.00237.00249.001432800352766700
2016-11-16230.00242.00230.00239.001015300241468800
2016-11-15226.00229.00223.00229.0036130081698300
2016-11-14223.00231.00220.00227.00459900103640500
2016-11-11226.00231.00224.00229.00528800120277800
2016-11-10218.00227.00218.00222.00648200144058400
2016-11-09223.00225.00205.00211.001300800277607900
2016-11-08225.00228.00223.00223.0020720046575500
2016-11-07223.00226.00222.00224.0034550077445300
2016-11-04227.00227.00221.00221.00674100150214400
2016-11-02232.00233.00227.00228.00615900141580800
2016-11-01235.00236.00231.00232.00472800110088900
2016-10-31234.00240.00234.00236.00470600111438700
2016-10-28231.00234.00230.00233.0032320074996500
2016-10-27231.00233.00230.00231.0031490072858500
2016-10-26232.00234.00230.00231.0039460091607900
2016-10-25236.00238.00230.00232.00918000213481600
2016-10-24238.00238.00235.00238.00606400143356400
2016-10-21238.00243.00237.00239.00715500171328600
2016-10-20240.00242.00237.00238.00684400163830000
2016-10-19245.00248.00242.00242.00808800197800900
2016-10-18238.00246.00238.00245.001087500262573500
2016-10-17235.00244.00235.00242.00837800200308900
2016-10-14234.00242.00233.00235.001172100277293600
2016-10-13242.00243.00236.00236.001069700255629800
2016-10-12241.00245.00240.00241.001009100243678400
2016-10-11252.00253.00243.00244.001541500380303500
2016-10-07258.00258.00251.00252.001800500455818100
2016-10-06259.00260.00253.00255.0039882001023862100
2016-10-05273.00279.00269.00275.002885300789109100
2016-10-04302.00303.00276.00278.0056763001621513700
2016-10-03305.00308.00284.00289.0041972001236775900
2016-09-30293.00309.00288.00298.0051385001540363300
2016-09-29319.00322.00292.00298.0094019002875898200
2016-09-28345.00350.00298.00305.00139132004515267500
2016-09-27380.00392.00342.00360.002933690010797862100
2016-09-26369.00396.00360.00368.003332900012557044000
2016-09-23264.00328.00258.00328.00308807009391619900
2016-09-21241.00250.00231.00248.001013800241661800
2016-09-20244.00247.00241.00241.0021570052456000
2016-09-16243.00247.00238.00244.0027980067765500
2016-09-15245.00248.00243.00243.0030660074977000
2016-09-14253.00253.00246.00248.00437200108966000
2016-09-13253.00256.00251.00255.0038130096707600
2016-09-12252.00255.00248.00251.00768600193060800
2016-09-09255.00259.00251.00259.00581400148256400
2016-09-08251.00258.00250.00251.00400100101145000
2016-09-07251.00253.00245.00252.00553400138257600
2016-09-06257.00258.00251.00253.00625600159070000
2016-09-05250.00259.00248.00259.00860200218903800
2016-09-02241.00249.00241.00249.00548800134711600
2016-09-01240.00243.00237.00241.0030500073239000
2016-08-31242.00243.00237.00240.00650700156070400
2016-08-30237.00247.00237.00245.00784200189575500
2016-08-29252.00255.00236.00237.001986700489575300
2016-08-26240.00243.00238.00238.0035460085018800
2016-08-25239.00242.00235.00237.0031150073984000
2016-08-24242.00244.00237.00239.0025020059933600
2016-08-23238.00248.00238.00244.00542100132792800
2016-08-22240.00243.00236.00238.0026440063256800
2016-08-19230.00239.00228.00239.0030280071009700
2016-08-18227.00229.00226.00228.0022100050307200
2016-08-17232.00233.00229.00230.0035890082594200
2016-08-16237.00239.00233.00235.00480400113258200
2016-08-15239.00243.00237.00240.0021520051445900
2016-08-12244.00245.00240.00243.0026210063529900
2016-08-10239.00247.00238.00243.0030960075348700
2016-08-09239.00242.00235.00242.00526700125771400
2016-08-08264.00267.00241.00243.002695300679712000
2016-08-05236.00244.00235.00240.00876700209661500
2016-08-04227.00233.00223.00233.0037700085932600
2016-08-03231.00231.00224.00224.0034000077291000
2016-08-02241.00241.00233.00234.00443800105049800
2016-08-01227.00239.00226.00238.00649500151563700
2016-07-29222.00227.00213.00227.00518500113420600
2016-07-28227.00229.00223.00224.0034520077635300
2016-07-27227.00231.00226.00228.0025500058076500
2016-07-26227.00231.00226.00228.0028740065544200
2016-07-25227.00231.00223.00227.0034840079306100
2016-07-22224.00229.00221.00227.0033820075904200
2016-07-21226.00227.00222.00227.00518600116469900
2016-07-20234.00239.00226.00226.00599300138283800
2016-07-19232.00239.00231.00237.0039030091518200
2016-07-15237.00237.00231.00234.00525600122478100
2016-07-14235.00242.00235.00237.00439000104353000
2016-07-13243.00246.00238.00239.00541600130921600
2016-07-12240.00244.00238.00242.00620100149464100
2016-07-11246.00254.00236.00238.001006400244446800
2016-07-08233.00246.00232.00238.00881800210209600
2016-07-07250.00251.00231.00235.00880900212696900
2016-07-06256.00256.00244.00251.00950700237602500
2016-07-05261.00266.00255.00262.00756800196532300
2016-07-04248.00263.00248.00260.001040400267940900
2016-07-01247.00252.00245.00250.00579100143485100
2016-06-30242.00254.00241.00247.00909200225337700
2016-06-29239.00242.00235.00238.00515600123166600
2016-06-28223.00240.00223.00237.00571500132195300
2016-06-27227.00237.00222.00234.001020200235674700
2016-06-24249.00252.00197.00219.002216700489066700
2016-06-23244.00251.00239.00247.00471300114747500
2016-06-22250.00252.00241.00242.00567500139075600
2016-06-21254.00261.00250.00251.00731300185926600
2016-06-20250.00263.00249.00257.00818000209983400
2016-06-17252.00257.00245.00248.00927800231776100
2016-06-16271.00275.00243.00245.002031600519145200
2016-06-15275.00283.00265.00276.001960200537456200
2016-06-14308.00309.00278.00287.0056363001653892700
2016-06-13285.00287.00275.00276.001099800308010800
2016-06-10296.00297.00288.00291.001154700337379200
2016-06-09303.00306.00296.00298.001307100392005500
2016-06-08312.00318.00302.00306.002101100648834000
2016-06-07322.00334.00307.00313.0051575001649879500
2016-06-06311.00319.00303.00306.002734500849458100
2016-06-03290.00319.00289.00303.0038587001174288800
2016-06-02289.00294.00279.00282.00809600230522100
2016-06-01293.00300.00292.00293.00594300175012900
2016-05-31308.00312.00297.00299.002177300662016100
2016-05-30286.00294.00278.00292.001105600316721500
2016-05-27287.00290.00281.00287.00691000196819500
2016-05-26286.00295.00281.00286.001047600300189100
2016-05-25292.00294.00281.00286.001604300459714000
2016-05-24300.00305.00290.00294.002199800651535500
2016-05-23314.00327.00305.00310.0034342001080720900
2016-05-20288.00344.00286.00330.00109681003530925600
2016-05-19286.00290.00274.00279.001263300357163800
2016-05-18299.00301.00260.00272.002604800723947700
2016-05-17289.00316.00287.00299.002868400860883200
2016-05-16308.00319.00291.00293.002684000812975100
2016-05-13326.00328.00306.00307.002093300656557800
2016-05-12353.00355.00329.00333.001662400563048900
2016-05-11359.00395.00342.00347.0044323001619135500
2016-05-10380.00383.00358.00367.00929500343818400
2016-05-09382.00392.00367.00377.001947300740547200
2016-05-06365.00400.00350.00390.0054130002051999500
2016-05-02316.00382.00304.00343.0048666001689805300
2016-04-28335.00352.00308.00322.002398600790447900
2016-04-27345.00357.00327.00340.0035347001212709400
2016-04-26388.00392.00326.00334.0044819001595926000
2016-04-25418.00436.00365.00392.0053021002102706400
2016-04-22475.00484.00410.00427.0079377003521261200
2016-04-21518.00534.00463.00509.00151199007622329000
2016-04-20540.00564.00441.00500.002321420012053465400
2016-04-19452.00484.00444.00484.0069398003240656300
2016-04-18327.00408.00315.00404.00123509004678116300
2016-04-15273.00350.00273.00328.00127988004139260400
2016-04-14262.00283.00259.00273.001930300529454100
2016-04-13257.00273.00250.00255.001746900456418800
2016-04-12272.00283.00245.00251.002954000783514200
2016-04-11240.00290.00234.00284.0071638001939506600
2016-04-08220.00232.00216.00229.001032600231630100
2016-04-07210.00222.00207.00220.00474800102096200
2016-04-06206.00212.00205.00212.0032830068024000
2016-04-05219.00221.00208.00211.0044670095450500
2016-04-04207.00221.00206.00215.0039490084993000
2016-04-01217.00218.00208.00210.0036910078388900
2016-03-31223.00223.00217.00220.0027860061262900
2016-03-30214.00222.00211.00220.00530600114814200
2016-03-29204.00215.00204.00213.0023990050617700
2016-03-28208.00210.00204.00208.0020820042924000
2016-03-25210.00213.00207.00208.0019180040252300
2016-03-24208.00211.00207.00209.0024080050228500
2016-03-23216.00217.00210.00211.00504900107349600

   ※ 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