[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 
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
2016-03-22227.00229.00218.00219.0041320091436500
2016-03-18222.00227.00218.00222.0021470047403000
2016-03-17233.00237.00218.00224.00751500171635100
2016-03-16235.00241.00227.00229.00725600169507100
2016-03-15219.00238.00218.00238.001053600237440900
2016-03-14216.00219.00215.00218.0026210056788400
2016-03-11223.00225.00213.00215.001072100234719300
2016-03-10211.00213.00208.00211.0013580028657600
2016-03-09211.00216.00207.00209.0031980067694100
2016-03-08223.00224.00208.00215.00480700104169400
2016-03-07212.00221.00210.00221.0042800091973400
2016-03-04211.00212.00207.00210.0034290071984900
2016-03-03202.00212.00202.00209.0036490075983600
2016-03-02202.00204.00199.00202.0032190064891500
2016-03-01194.00199.00194.00198.0015590030618000
2016-02-29196.00204.00196.00198.0027710055057300
2016-02-26196.00198.00193.00195.0016360031958600
2016-02-25196.00196.00192.00194.0017410033832600
2016-02-24194.00196.00191.00193.0018550035860500
2016-02-23200.00205.00194.00195.0032330064341900
2016-02-22191.00205.00191.00197.0042120083207300
2016-02-19186.00218.00185.00194.002086200421285400
2016-02-18185.00190.00184.00185.0047240088085700
2016-02-17179.00183.00176.00177.0034650061899000
2016-02-16173.00185.00173.00176.0035570063765200
2016-02-15176.00180.00171.00174.0040440070511500
2016-02-12176.00186.00170.00170.00775600135063600
2016-02-10204.00205.00181.00186.00904300170842500
2016-02-09212.00225.00196.00198.002972900629099000
2016-02-08204.00233.00190.00207.0061131001329965500
2016-02-05186.00195.00181.00184.00818600152522500
2016-02-04219.00229.00203.00203.00963300203464400
2016-02-03217.00245.00216.00226.0053071001224296800
2016-02-02198.00246.00197.00220.0065706001554793500
2016-02-01190.00201.00189.00196.0037500072999800
2016-01-29189.00190.00185.00187.0027030050405700
2016-01-28190.00193.00188.00188.0026290050056200
2016-01-27189.00193.00187.00190.0034400065383500
2016-01-26181.00188.00180.00184.0033730061913300
2016-01-25179.00187.00179.00186.0027820050973300
2016-01-22180.00184.00168.00181.0043920077289000
2016-01-21180.00190.00173.00173.0036800066463700
2016-01-20190.00190.00178.00181.0033210060582700
2016-01-19188.00194.00184.00187.0033240062736900
2016-01-18176.00200.00175.00193.0050020092047200
2016-01-15194.00196.00185.00185.0047220089890500
2016-01-14200.00200.00188.00194.00542700104977200
2016-01-13201.00206.00201.00204.0031880064824000
2016-01-12216.00217.00200.00201.00492400102101100
2016-01-08217.00219.00213.00214.0032990070986000
2016-01-07216.00227.00214.00218.00616000135175900
2016-01-06232.00234.00221.00221.00677700154527000
2016-01-05239.00242.00231.00232.00901600212498100
2016-01-04242.00249.00233.00244.001801200435316300
2015-12-30233.00237.00228.00232.001130200262094400
2015-12-29239.00246.00228.00237.002711300637739000
2015-12-28299.00302.00234.00245.00126045003442113500
2015-12-25199.00227.00189.00227.0052077001104857000
2015-12-24187.00189.00177.00177.00729200133148800
2015-12-22191.00192.00186.00187.0036370068741500
2015-12-21195.00195.00189.00190.0031650060753800
2015-12-18196.00199.00196.00196.0018820037046600
2015-12-17196.00198.00195.00196.0037110073078000
2015-12-16198.00202.00197.00199.0038030076023000
2015-12-15198.00199.00194.00196.0034330067330900
2015-12-14198.00199.00196.00198.0020610040677600
2015-12-11201.00201.00199.00200.0019060038158900
2015-12-10201.00204.00199.00200.0036190072646300
2015-12-09202.00203.00200.00201.0018500037182100
2015-12-08205.00210.00200.00201.00520700106220800
2015-12-07215.00215.00203.00203.00674500140174800
2015-12-04201.00202.00200.00201.0024360048866200
2015-12-03204.00207.00203.00204.0019870040682500
2015-12-02207.00207.00203.00205.0030440062351200
2015-12-01203.00205.00202.00204.0017360035351000
2015-11-30200.00203.00200.00201.0012740025638400
2015-11-27203.00205.00201.00202.0019040038585500
2015-11-26207.00209.00201.00205.0036060073798200

   ※ 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