[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 
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
2016-08-17985.00988.00959.00960.007070068415100
2016-08-16998.001020.00974.00988.00100500100535100
2016-08-15990.001017.00980.00995.008980090086300
2016-08-12938.00984.00907.00984.00147300138571500
2016-08-10970.00981.00930.00938.00158300151580800
2016-08-09980.00999.00975.00978.005380052979700
2016-08-08994.001025.00972.00974.009990099008700
2016-08-05989.001015.00980.00980.009040089927900
2016-08-04998.001019.00974.00986.009800097173100
2016-08-031035.001046.00988.00988.00141700142856100
2016-08-021035.001089.001026.001061.00165600174767100
2016-08-011050.001050.00960.001030.008380085314400
2016-07-29998.001049.00965.001030.00150900151499600
2016-07-28971.001007.00971.00992.005800057450900
2016-07-27972.00996.00958.00982.007220070386900
2016-07-261000.001012.00960.00972.00188500184508700
2016-07-251040.001051.001006.001014.0097600100219500
2016-07-221035.001095.001025.001065.00141900151724300
2016-07-211020.001055.001010.001036.008970092423900
2016-07-20982.001032.00981.001017.009800098642300
2016-07-191012.001053.00961.00996.00219600219390900
2016-07-151080.001085.001010.001034.00195200202702100
2016-07-141063.001120.001050.001085.00144900156464600
2016-07-131090.001097.001051.001069.00138700148252700
2016-07-121081.001150.001073.001079.00168600184958100
2016-07-111077.001106.001042.001086.00165800178137900
2016-07-081102.001140.001027.001047.00273200290879500
2016-07-071178.001195.001101.001101.00217100246610300
2016-07-061181.001188.001130.001168.00220300256408000
2016-07-051286.001299.001202.001248.00425100533717100
2016-07-041110.001265.001107.001226.00655800782680800
2016-07-011119.001140.001080.001108.00223700248195200
2016-06-301110.001138.001101.001120.00190100212531900
2016-06-291170.001187.001082.001100.00208000234521900
2016-06-281060.001142.001035.001080.00419600454984700
2016-06-27995.001090.00987.001090.00292200309067600
2016-06-241110.001130.00806.00940.00672600630812100
2016-06-231060.001073.001000.001045.00192100199261900
2016-06-221174.001189.001070.001077.00229100256039600
2016-06-211190.001239.001170.001184.00222900267329300
2016-06-201117.001210.001111.001204.00227100267610300
2016-06-171205.001228.001122.001147.00478300561188700
2016-06-161135.001275.001091.001215.0019782002348523300
2016-06-151082.001083.001062.001083.00214900232297600
2016-06-141132.001145.00930.00933.00981500992331800
2016-06-131223.001241.001106.001145.00655700765333800
2016-06-101374.001393.001287.001324.00306100407589400
2016-06-091400.001405.001340.001374.00349900480440800
2016-06-081310.001413.001302.001360.00723700983277700
2016-06-071385.001452.001251.001285.007679001029884300
2016-06-061416.001450.001370.001392.008435001185141100
2016-06-031279.001455.001254.001455.0022679003123779800
2016-06-021195.001285.001168.001250.00660500808292100
2016-06-011360.001365.001162.001180.0015238001965059200
2016-05-311311.001311.001311.001311.006150080626500
2016-05-30992.001072.00986.001011.00358800368135400
2016-05-271100.001185.001006.001011.00444200476008200
2016-05-261165.001236.001069.001127.00549500633900500
2016-05-251300.001380.001152.001209.0012683001629521500
2016-05-241004.001290.001003.001255.0019194002326426900
2016-05-23937.001048.00926.001014.00451800447995200
2016-05-20930.001022.00918.00956.00703800683693200
2016-05-19850.00901.00841.00872.00178400155068400
2016-05-18903.00921.00795.00840.00367800311607200
2016-05-17884.00948.00881.00906.00306500279781500
2016-05-16983.001008.00897.00899.00466800441621800
2016-05-131065.001115.00980.001011.00607600627659900
2016-05-121241.001267.001120.001168.00261600310425700
2016-05-111232.001310.001230.001268.00201900254846800
2016-05-101390.001390.001227.001292.00440900580531500
2016-05-091123.001320.001107.001286.00651500803990400
2016-05-061120.001138.001082.001111.00225100250412700
2016-05-021020.001113.001014.001065.00330500351207100
2016-04-281116.001128.001015.001050.00429000456203400
2016-04-271138.001178.001052.001080.00575900640668000
2016-04-261250.001276.001001.001087.0010605001183845000
2016-04-251317.001495.001242.001300.009615001317044900
2016-04-221340.001629.001200.001319.0022151003184585600
2016-04-211138.001446.001050.001422.0031080004028192700
2016-04-201071.001146.001020.001146.0022533002484084200
2016-04-19921.00996.00903.00996.00812700776266800
2016-04-18802.00858.00800.00846.00214800177598000
2016-04-15820.00860.00800.00820.00327000270109600
2016-04-14872.00915.00841.00850.00544900481781400
2016-04-13848.00887.00810.00855.00460700392314300
2016-04-12900.00908.00800.00833.0012853001109270700
2016-04-11880.00945.00816.00925.0026045002312169300
2016-04-08705.00798.00690.00798.0017267001330501600
2016-04-07631.00708.00629.00698.00466200316413000
2016-04-06680.00686.00616.00634.00273800177876800
2016-04-05686.00747.00652.00687.00647600450207900
2016-04-04616.00710.00610.00676.00616600417830200
2016-04-01662.00664.00599.00610.00324300200840500
2016-03-31587.00677.00580.00662.00685100437260200
2016-03-30564.00586.00556.00577.0010430059582900
2016-03-29562.00575.00549.00566.0013510076220800
2016-03-28591.00599.00548.00553.00196100110582900
2016-03-25550.00640.00550.00590.00765000463489000
2016-03-24560.00560.00540.00540.005910032447700
2016-03-23587.00587.00551.00564.009980056964300
2016-03-22581.00590.00564.00577.009250053428600
2016-03-18573.00595.00556.00584.00199100114969500
2016-03-17590.00597.00540.00553.00219100126169600
2016-03-16569.00580.00552.00580.0013650077367300
2016-03-15560.00567.00543.00550.0016390091543100
2016-03-14525.00544.00517.00542.007820041338100
2016-03-11515.00519.00506.00515.005110026122800
2016-03-10520.00528.00510.00510.004000020582800
2016-03-09530.00530.00509.00511.004510023292600
2016-03-08562.00562.00522.00535.0011210060995100
2016-03-07501.00544.00476.00542.0015980081861400
2016-03-04588.00588.00515.00521.00451800252468400
2016-03-03538.00538.00534.00538.00188300101300700
2016-03-02478.00488.00458.00458.006700031575000
2016-03-01432.00466.00432.00462.004280019140600
2016-02-29438.00438.00424.00432.00196008468800
2016-02-26430.00437.00417.00423.00151006470100
2016-02-25414.00437.00414.00426.003680015774100
2016-02-24427.00430.00410.00417.006290026349600
2016-02-23465.00496.00426.00440.007330033456400
2016-02-22458.00476.00444.00457.00275700126227100
2016-02-19392.00466.00392.00466.00479700207729000
2016-02-18390.00408.00384.00386.0018050070712800
2016-02-17371.00395.00368.00368.0012000044738800
2016-02-16389.00417.00372.00379.0015710062780100
2016-02-15357.00374.00341.00349.007630026832300
2016-02-12370.00393.00341.00341.0015890057921900
2016-02-10439.00449.00382.00391.0018140074878100
2016-02-09445.00543.00415.00415.00809000398921200
2016-02-08445.00465.00445.00463.005520024878100
2016-02-05463.00475.00456.00461.002800012971900
2016-02-04486.00493.00463.00463.005750027620200
2016-02-03498.00498.00475.00478.0014030068982100
2016-02-02486.00528.00481.00501.009390047169600
2016-02-01503.00507.00471.00494.006750033615300
2016-01-29499.00513.00494.00498.004610023128400
2016-01-28499.00510.00491.00499.003120015700000
2016-01-27485.00502.00485.00500.002510012431100
2016-01-26480.00490.00469.00474.002390011419900
2016-01-25480.00509.00470.00485.003790018577800
2016-01-22445.00480.00445.00479.003390015615500
2016-01-21451.00462.00435.00435.003780017050400
2016-01-20484.00488.00451.00451.004390020285700
2016-01-19468.00481.00468.00469.003370015898800
2016-01-18483.00485.00464.00468.0012920061199300
2016-01-15516.00516.00495.00500.002550012812400
2016-01-14510.00513.00496.00498.004730023762600
2016-01-13512.00526.00512.00526.002400012428500
2016-01-12519.00530.00496.00505.006130031286400
2016-01-08512.00542.00505.00525.003940020652900
2016-01-07522.00528.00512.00512.004430022980600
2016-01-06560.00560.00528.00530.003510019007400
2016-01-05553.00565.00542.00551.003770020916800
2016-01-04563.00593.00551.00553.007000039782100
2015-12-30544.00566.00540.00560.006490035911000
2015-12-29542.00560.00541.00548.004380024001300
2015-12-28528.00560.00528.00547.008490046379500
2015-12-25512.00545.00510.00529.0014610076792500
2015-12-24526.00540.00500.00502.0017760091571900
2015-12-22589.00604.00520.00520.0016620092814400
2015-12-21617.00624.00590.00598.009550057925500
2015-12-18652.00674.00627.00627.00170800111696700
2015-12-17635.00645.00627.00627.003880024677000
2015-12-16620.00646.00619.00635.005290033385700
2015-12-15630.00639.00615.00618.006890043177500
2015-12-14631.00639.00621.00626.005000031383000
2015-12-11648.00658.00643.00645.003810024707300
2015-12-10640.00672.00630.00654.008180053528700
2015-12-09652.00668.00642.00642.005950038764900
2015-12-08679.00679.00650.00652.0014090092759700
2015-12-07707.00707.00667.00685.006770046425200
2015-12-04708.00708.00693.00703.004120028768100
2015-12-03706.00709.00700.00709.002560017985500
2015-12-02700.00710.00700.00706.003620025505900
2015-12-01705.00713.00699.00699.005470038475400
2015-11-30717.00717.00705.00705.002650018796200
2015-11-27716.00724.00714.00716.002420017341900
2015-11-26715.00730.00715.00724.003680026475700

   ※ 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