[4586 東証マザーズ] メドレックス 日足 時系列データ

[4586 東証マザーズ] メドレックス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23722.00734.00722.00730.004040029403600
2017-08-22703.00728.00703.00728.005490039331900
2017-08-21706.00719.00697.00713.008060056976400
2017-08-18723.00730.00704.00706.006250044606900
2017-08-17719.00744.00719.00735.007190052512800
2017-08-16722.00737.00708.00727.0011350081953000
2017-08-15732.00739.00708.00721.006800049105100
2017-08-14690.00704.00667.00692.00190600130772600
2017-08-10767.00779.00738.00740.00134400101698000
2017-08-09768.00768.00726.00738.00162800120585400
2017-08-08768.00777.00762.00772.009850075770500
2017-08-07791.00793.00773.00783.006960054299400
2017-08-04769.00788.00755.00788.00157300121302800
2017-08-03820.00823.00793.00799.009260074480900
2017-08-02809.00832.00809.00820.009570078682000
2017-08-01835.00835.00792.00806.00179200144490300
2017-07-31830.00836.00810.00821.0010730088173800
2017-07-28873.00877.00813.00820.00226300190707400
2017-07-27904.00904.00885.00887.007020062564600
2017-07-26899.00914.00886.00898.007660068784100
2017-07-25898.00905.00893.00897.004890043902000
2017-07-24906.00906.00892.00906.004610041449500
2017-07-21905.00915.00895.00905.009750087974400
2017-07-20934.00940.00892.00902.00245000222937500
2017-07-19946.00948.00931.00934.008690081443200
2017-07-18958.00969.00942.00943.00124400118548300
2017-07-14962.00972.00959.00959.006890066351100
2017-07-13987.00987.00961.00968.00134600130718700
2017-07-121001.001012.00985.00986.00106300105831000
2017-07-11997.001015.00985.001002.00103800104133300
2017-07-10991.00997.00982.00987.005740056794200
2017-07-07961.00997.00954.00997.00105400102369600
2017-07-06988.00994.00965.00970.00137900134827400
2017-07-051016.001021.00976.00987.00224800223110200
2017-07-041057.001070.001000.001014.00195100201005300
2017-07-031018.001053.001006.001050.00173900180021400
2017-06-30994.001013.00990.001010.007360073695500
2017-06-29998.001013.00983.001009.00108400108485300
2017-06-28997.001020.00979.00983.00121800121311300
2017-06-271002.001019.00989.001016.00110600111104700
2017-06-26970.001014.00969.00998.00103600103450300
2017-06-231011.001014.00960.00983.00236500234256000
2017-06-221016.001033.001000.001000.00225700228482100
2017-06-211017.001060.001009.001016.00277300284584700
2017-06-201082.001088.001028.001032.00386600407355700
2017-06-191133.001194.001059.001100.0012455001402066300
2017-06-16993.001109.00986.001085.00924800987923200
2017-06-151010.001035.00985.00986.00304300304264300
2017-06-141004.001115.001003.001038.00910300960990200
2017-06-13997.001024.00982.00993.00233600233523100
2017-06-12964.001037.00959.001010.00560500561771300
2017-06-09963.00963.00943.00950.00126800120722400
2017-06-08960.00978.00947.00963.006880066292100
2017-06-07955.00965.00932.00965.00107400102160100
2017-06-06953.00956.00940.00940.009180086887100
2017-06-05961.00984.00947.00959.00145800140332900
2017-06-02943.00967.00927.00960.00215600204483800
2017-06-01932.00947.00928.00933.00127600119343900
2017-05-31950.00995.00925.00932.00698000669874000
2017-05-30955.00965.00893.00914.00374900346064200
2017-05-29992.00992.00955.00955.00169400164010500
2017-05-26982.001003.00973.00981.00108000106642400
2017-05-251012.001015.00981.00985.00147700146826300
2017-05-24958.001026.00953.001009.00200900199085700
2017-05-23954.00989.00942.00962.00145000139280400
2017-05-22976.00980.00952.00954.00110800106550200
2017-05-19962.00990.00952.00973.00159700154814800
2017-05-18950.00964.00941.00950.00181200172460600
2017-05-171013.001013.00977.00992.00248200246609700
2017-05-161049.001079.001002.001027.00360400370299800
2017-05-15996.001081.00973.001074.00487600507923800
2017-05-121000.001002.00970.00970.00131400128976500
2017-05-11997.001002.00973.00999.00117900116442600
2017-05-10976.00998.00964.00988.00155200151827300
2017-05-09986.001007.00965.00973.00208900205368900
2017-05-081018.001056.00995.00995.00289100292442400
2017-05-02962.001005.00955.00986.00249400245172200
2017-05-01951.00960.00941.00956.00176600167839900
2017-04-28946.001010.00939.00952.00409900395957800
2017-04-27979.00983.00939.00956.00286200272651900
2017-04-26995.001019.00968.00978.00354300351889200
2017-04-25978.00978.00922.00960.00554200529303500
2017-04-24950.001032.00934.00934.0016295001604158900
2017-04-211025.001048.00927.00945.00982500951770400
2017-04-201042.001100.001012.001050.0015151001583952800
2017-04-191136.001205.001053.001101.0028766003268632500
2017-04-181155.001255.001054.001091.0078737009135176500
2017-04-171138.001138.001138.001138.007430084553400
2017-04-141041.001071.00971.00973.0010416001089449700
2017-04-13798.00921.00786.00921.0013430001173703400
2017-04-12872.00874.00756.00771.0015690001293282600
2017-04-11840.00894.00815.00894.0038424003307443400
2017-04-10744.00744.00744.00744.006060045086400
2017-04-07644.00644.00644.00644.0011900076636000
2017-04-06555.00555.00534.00544.003140016939000
2017-04-05537.00569.00537.00553.004110022703300
2017-04-04552.00554.00532.00534.003900021174000
2017-04-03576.00584.00553.00556.004580026030500
2017-03-31579.00588.00575.00576.005290030809200
2017-03-30580.00588.00563.00563.004250024484900
2017-03-29562.00579.00561.00574.004430025322500
2017-03-28553.00569.00545.00552.005210028853500
2017-03-27568.00573.00550.00550.004860027377100
2017-03-24538.00574.00538.00561.008590048013500
2017-03-23535.00546.00530.00537.003080016506000
2017-03-22550.00557.00527.00535.007670041599600
2017-03-21567.00569.00557.00557.005090028607300
2017-03-17579.00589.00571.00571.005790033472500
2017-03-16571.00618.00571.00579.00309500183822000
2017-03-15598.00598.00561.00570.0011380066011500
2017-03-14590.00608.00583.00599.0015470091757700
2017-03-13610.00616.00585.00585.00352200211301500
2017-03-10567.00641.00564.00620.00855300525651200
2017-03-09586.00588.00554.00560.0015920090208800
2017-03-08585.00598.00568.00579.0015940092336900
2017-03-07593.00596.00580.00582.0010750063088400
2017-03-06616.00621.00592.00593.00209600126257600
2017-03-03603.00620.00603.00616.0011660071181200
2017-03-02625.00630.00606.00607.0015190093563500
2017-03-01626.00646.00611.00620.00224800140861300
2017-02-28635.00660.00623.00636.00459900294821800
2017-02-27616.00636.00603.00617.00308200190830700
2017-02-24668.00714.00622.00623.0018335001219367100
2017-02-23646.00678.00644.00678.00763100506275400
2017-02-22552.00580.00546.00578.00183900103720900
2017-02-21536.00552.00534.00546.006030032859500
2017-02-20563.00566.00538.00538.0013320073261500
2017-02-17529.00550.00525.00547.009340050230900
2017-02-16523.00533.00523.00526.006030031805100
2017-02-15528.00554.00521.00523.0017420093021800
2017-02-14520.00528.00515.00519.009040047143700
2017-02-13516.00524.00512.00516.008060041659700
2017-02-10528.00539.00513.00524.0016640087226900
2017-02-09548.00549.00518.00520.00257500136413000
2017-02-08550.00585.00546.00554.00391700219355300
2017-02-07590.00590.00551.00555.00616500350674000
2017-02-06620.00643.00590.00603.0026553001638788000
2017-02-03490.00544.00490.00544.001215400640374800
2017-02-02459.00487.00459.00464.007850036634000
2017-02-01455.00460.00453.00456.00184008368300
2017-01-31457.00460.00454.00456.002790012737100
2017-01-30458.00460.00457.00459.002240010265500
2017-01-27459.00461.00456.00459.00183008374000
2017-01-26456.00464.00455.00459.003620016616800
2017-01-25460.00460.00455.00455.00120005479600
2017-01-24453.00459.00453.00453.003070013973700
2017-01-23459.00460.00453.00453.003250014865400
2017-01-20462.00466.00456.00459.007590034956400
2017-01-19467.00472.00458.00458.003600016665200
2017-01-18465.00469.00462.00465.002940013699900
2017-01-17460.00472.00459.00469.003980018551300
2017-01-16468.00468.00459.00460.004330020109800
2017-01-13461.00472.00460.00460.004560021097800
2017-01-12475.00477.00456.00461.006440030085500
2017-01-11490.00490.00473.00473.005210024991000
2017-01-10478.00488.00478.00486.004230020439000
2017-01-06477.00490.00477.00478.003940019018000
2017-01-05476.00486.00473.00485.004410021206300
2017-01-04474.00482.00474.00476.003020014460600
2016-12-30464.00483.00460.00477.003520016658200
2016-12-29479.00480.00469.00470.004100019411700
2016-12-28474.00492.00473.00480.005050024430400
2016-12-27464.00484.00464.00478.008940042533400
2016-12-26455.00470.00453.00470.0012730058051500
2016-12-22470.00471.00450.00452.0014060064486800
2016-12-21481.00488.00472.00472.006480031025600
2016-12-20482.00495.00475.00489.007290035327500
2016-12-19496.00496.00485.00485.006690032815500
2016-12-16500.00514.00498.00502.00217500109594200
2016-12-15481.00502.00481.00486.0010210050384800
2016-12-14478.00490.00478.00481.006470031377700
2016-12-13471.00483.00468.00477.005900028068600
2016-12-12475.00484.00466.00474.008070038393300
2016-12-09455.00474.00455.00473.008020037438400
2016-12-08470.00470.00458.00458.005270024292800
2016-12-07470.00473.00461.00464.003960018436300
2016-12-06468.00472.00460.00469.006420030036600
2016-12-05464.00477.00451.00465.003750017444200
2016-12-02470.00474.00460.00464.008020037488000
2016-12-01461.00470.00460.00468.007800036311800
2016-11-30464.00470.00464.00465.004130019293100
2016-11-29460.00479.00456.00464.008900041491800
2016-11-28457.00464.00451.00457.004900022382600
2016-11-25462.00462.00449.00457.009270042083400
2016-11-24480.00483.00458.00461.0017550081787500
2016-11-22485.00490.00477.00482.003270015780000
2016-11-21485.00487.00470.00486.004000019112000
2016-11-18490.00490.00478.00481.004020019422700
2016-11-17486.00487.00478.00485.002100010146700
2016-11-16486.00493.00476.00487.004020019463600
2016-11-15472.00487.00457.00485.006180029285300
2016-11-14472.00499.00472.00477.007010034001800
2016-11-11460.00485.00453.00477.0012220057389100
2016-11-10450.00460.00437.00460.0014600065271000
2016-11-09451.00457.00410.00426.00249800107987900
2016-11-08462.00468.00450.00450.004050018521400
2016-11-07439.00477.00439.00466.0010580047659800
2016-11-04463.00474.00445.00455.0012720057927300
2016-11-02496.00498.00466.00475.0012540060231700
2016-11-01501.00504.00496.00497.005850029206900
2016-10-31506.00511.00502.00504.004360022017400
2016-10-28499.00515.00497.00513.006550033054700
2016-10-27502.00505.00500.00502.006080030552600
2016-10-26505.00514.00501.00504.006560033184000
2016-10-25526.00530.00501.00505.00212500108690500
2016-10-24535.00539.00525.00530.006550034710800
2016-10-21529.00543.00527.00536.008540045692700
2016-10-20533.00544.00530.00530.0011030058784100
2016-10-19534.00537.00532.00534.003790020224900
2016-10-18531.00538.00530.00535.005430028956000
2016-10-17536.00540.00531.00532.004170022263400
2016-10-14535.00549.00534.00536.007180038624200
2016-10-13542.00544.00537.00537.005670030568000
2016-10-12541.00547.00541.00541.004100022275300
2016-10-11549.00556.00542.00543.0012510068486600
2016-10-07550.00585.00541.00552.00432000244051800
2016-10-06549.00580.00549.00552.00329400184739800
2016-10-05546.00550.00541.00546.006580035895400
2016-10-04553.00569.00548.00551.008510047184700
2016-10-03552.00558.00548.00554.005730031624100
2016-09-30551.00562.00546.00555.005940032894900
2016-09-29580.00585.00556.00556.0013980079192400
2016-09-28543.00589.00543.00553.0015190085241500
2016-09-27540.00548.00531.00545.0013540073013500
2016-09-26565.00570.00550.00553.0010600059486800
2016-09-23547.00576.00547.00569.0015810089314800
2016-09-21528.00547.00527.00547.009160049320500
2016-09-20536.00545.00531.00534.006080032671800
2016-09-16537.00543.00535.00540.005270028385500
2016-09-15541.00556.00521.00533.0012140065244400
2016-09-14555.00559.00543.00543.009930054689700
2016-09-13560.00568.00555.00562.0014590081631000
2016-09-12570.00579.00551.00556.00407500229293500
2016-09-09582.00633.00567.00587.001238800743778600
2016-09-08551.00570.00550.00552.00197400109731000
2016-09-07544.00577.00543.00560.00202800113189100
2016-09-06545.00557.00540.00543.0016310089027200
2016-09-05536.00565.00526.00554.00289700157416200
2016-09-02529.00538.00518.00522.00281200147768500
2016-09-01556.00558.00528.00537.00240900130405400
2016-08-31545.00556.00545.00551.00290300159183400
2016-08-30552.00560.00536.00545.00338300185907400
2016-08-29552.00562.00539.00549.00368600203149200
2016-08-26580.00580.00520.00548.001375000748393200
2016-08-25583.00612.00581.00589.001337400791767100
2016-08-24638.00646.00599.00599.0034523002127950100
2016-08-23699.00699.00699.00699.002170015168300
2016-08-22998.001014.00849.00849.00122900109432200
2016-08-191000.001030.00980.00999.00102800102882500
2016-08-18965.001017.00960.00999.008750086230800

   ※ 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