[4595 JQスタンダード] ミズホメディー 日足 時系列データ

[4595 JQスタンダード] ミズホメディー (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222680.002697.002662.002667.001550041451400
2017-09-212730.002733.002700.002700.001240033569600
2017-09-202725.002726.002693.002722.00870023569100
2017-09-192714.002750.002700.002723.001430039057600
2017-09-152650.002733.002640.002686.001000026867600
2017-09-142720.002753.002644.002644.002340062696100
2017-09-132754.002771.002725.002751.001390038104200
2017-09-122801.002805.002750.002757.001020028220000
2017-09-112691.002850.002691.002752.001160032114500
2017-09-082660.002715.002660.002670.001240033199000
2017-09-072716.002740.002653.002660.002460066121700
2017-09-062655.002744.002612.002715.002060055193300
2017-09-052850.002852.002651.002712.0038400106253900
2017-09-042871.002881.002835.002855.001580045199200
2017-09-012973.002973.002915.002930.00990029048900
2017-08-312971.003005.002924.002940.001970058534000
2017-08-303085.003085.002915.002995.0041600124959700
2017-08-292818.003050.002815.003045.003290097056600
2017-08-282810.002850.002809.002850.001090030933800
2017-08-252797.002836.002779.002825.001240034702300
2017-08-242820.002821.002790.002792.00730020438000
2017-08-232822.002824.002790.002803.001270035626300
2017-08-222801.002845.002779.002819.001130031780400
2017-08-212853.002853.002800.002801.002380067022400
2017-08-182849.002910.002841.002859.002980085357500
2017-08-172897.002939.002886.002910.001650048098700
2017-08-162853.002945.002849.002886.001410040920600
2017-08-152801.002907.002800.002853.002190062177800
2017-08-142820.002849.002751.002801.0045800128596500
2017-08-103125.003240.002830.002905.00111500333418400
2017-08-093150.003180.003050.003120.002610081277000
2017-08-083220.003225.003120.003200.0032700103966500
2017-08-073240.003280.003190.003225.001700054832000
2017-08-043285.003285.003195.003230.002160070096000
2017-08-033205.003280.003165.003245.0056900184005000
2017-08-022998.003145.002998.003125.001780055036800
2017-08-013270.003275.003000.003015.0069700215691000
2017-07-313170.003250.003135.003240.001840058657500
2017-07-283145.003210.003130.003165.002310073056000
2017-07-273310.003310.003125.003125.0046900149323000
2017-07-263300.003305.003245.003290.002330076511000
2017-07-253235.003290.003190.003275.0035500115014000
2017-07-243160.003245.003130.003165.0045200143735000
2017-07-213070.003165.003050.003120.0048900152167000
2017-07-202933.003090.002912.003070.00127300377655700
2017-07-192985.002992.002933.002933.0038200113301900
2017-07-183050.003050.002985.003010.001440043163100
2017-07-143120.003120.003010.003050.001050031982000
2017-07-133125.003125.003035.003090.002070063443500
2017-07-123190.003190.003085.003125.0040700127811000
2017-07-112925.003085.002915.003055.001280038197900
2017-07-102936.002948.002910.002920.00720021076100
2017-07-072915.002947.002907.002936.001450042332300
2017-07-063000.003000.002910.002949.002760081386900
2017-07-053010.003110.003005.003025.001660050525500
2017-07-043060.003330.003010.003055.0093400293650000
2017-07-033120.003120.002990.003045.002410073230200
2017-06-302910.003160.002908.003110.0045200138429100
2017-06-292910.002950.002907.002930.001190034803600
2017-06-283025.003060.002825.002905.0037000108603800
2017-06-276160.006250.006000.006050.0016700101896000
2017-06-266240.006330.006140.006210.001030064215000
2017-06-236540.006570.006100.006300.0046300290290000
2017-06-226620.006650.006570.006570.00850056135000
2017-06-216620.006690.006570.006630.001070070770000
2017-06-206760.006800.006640.006660.0019200128338000
2017-06-196880.006950.006760.006800.0019200131766000
2017-06-166640.006830.006550.006830.0018500123224000
2017-06-156590.006780.006550.006620.0019500129800000
2017-06-146530.007240.006530.006620.0082900568461000
2017-06-136600.006640.006510.006590.001290084823000
2017-06-126590.006750.006560.006570.0022500149392000
2017-06-096620.006680.006570.006600.00820054272000
2017-06-086610.006710.006560.006610.00990065408000
2017-06-076530.006770.006530.006610.0019000126451000
2017-06-066740.006830.006510.006530.0024100160015000
2017-06-056700.006940.006700.006750.0022400152521000
2017-06-026820.006960.006700.006760.0027600187277000
2017-06-016960.006970.006780.006920.0024800171111000
2017-05-316600.006950.006500.006950.0033200223809000
2017-05-306510.006890.006510.006670.0036500244486000
2017-05-296560.006600.006510.006550.0023300152323000
2017-05-266800.006800.006500.006720.0043100286273000
2017-05-256890.007180.006850.006900.0043200301145000
2017-05-247190.007240.006630.006930.0080400557394000
2017-05-237280.007450.006960.007190.00104400756791000
2017-05-226500.007340.006440.007280.002341001655225000
2017-05-195780.006550.005700.006340.00148500918979000
2017-05-185480.005660.005410.005590.0028800159444000
2017-05-175400.005850.005290.005680.0065100366302000
2017-05-165600.005600.005230.005460.0045800248442000
2017-05-154970.005760.004830.005600.00106600568321500
2017-05-124545.005280.004510.005000.00110500547028000
2017-05-114760.004775.004500.004580.0022300102462000
2017-05-104680.004850.004665.004690.001650078327000
2017-05-094670.004680.004560.004615.001340061766500
2017-05-084785.004785.004620.004670.001680078998000
2017-05-024790.004935.004590.004655.0036400172994500
2017-05-014390.004765.004390.004765.0036600170349500
2017-04-284355.004400.004260.004400.00590025548000
2017-04-274490.004490.004290.004355.001340058598000
2017-04-264135.004490.004135.004490.001950083782500
2017-04-254180.004190.004065.004075.001480061028000
2017-04-244210.004215.004020.004050.001380056367000
2017-04-214380.004395.004130.004200.001800076085000
2017-04-204500.004500.004310.004310.001500065677000
2017-04-194270.004460.004200.004450.0024000105577500
2017-04-184045.004350.004010.004270.0030300127294500
2017-04-173950.004045.003930.003995.001500059821500
2017-04-144070.004190.003960.004030.002020081920500
2017-04-133730.004120.003730.004085.0039000155328000
2017-04-123780.003880.003770.003800.0031300119245000
2017-04-113860.003925.003750.003905.002030077719500
2017-04-104040.004090.003885.003900.0026100103919500
2017-04-074115.004150.003780.003920.0046200183575500
2017-04-064330.004330.003915.004045.0054200221261500
2017-04-054465.004465.004180.004350.0054900237201500
2017-04-045010.005170.004110.004465.00153800690098500
2017-04-034730.005380.004730.005000.00176500888698000
2017-03-314130.004800.004105.004770.00154900704270500
2017-03-304070.004225.004000.004100.0029300120577000
2017-03-293900.004085.003855.004015.001890074925500
2017-03-283995.004000.003875.003900.001720067404500
2017-03-274050.004275.003995.004000.002350096906500
2017-03-244090.004150.004030.004085.001230050303000
2017-03-233985.004115.003985.004085.001850074855500
2017-03-223995.004130.003940.003995.002070083069000
2017-03-214130.004165.004040.004120.001080044405500
2017-03-174105.004150.003985.004135.002410098122500
2017-03-163820.004075.003820.004035.001570062654500
2017-03-154060.004060.003815.003885.001630063755000
2017-03-143900.004070.003800.003990.002490099007000
2017-03-134100.004130.003775.003900.0038200150690500
2017-03-104200.004215.004030.004135.0029600121967000
2017-03-094275.004290.004110.004220.0070300296206000
2017-03-083700.004415.003700.004415.00198000817532500
2017-03-073700.003750.003590.003715.002460090377500
2017-03-063700.003770.003520.003760.0033000120000500
2017-03-033775.003830.003625.003730.0037500139355500
2017-03-023780.003880.003670.003845.0051000192634000
2017-03-013740.003855.003600.003850.00119000444662000
2017-02-284205.004375.003830.003880.002585001054651500
2017-02-273640.004025.003545.004025.002713001037074000
2017-02-243360.003440.003265.003325.0037400125514000
2017-02-233155.003245.003150.003230.001430045710000
2017-02-223280.003340.003090.003225.0045500145431000
2017-02-213485.003530.003270.003270.0054300183827000
2017-02-203400.003870.003380.003455.00123600449313000
2017-02-173360.003790.003250.003440.003921001370758500
2017-02-162900.003300.002900.003300.00128200398921800
2017-02-152690.002800.002690.002800.0089000243416100
2017-02-142760.002872.002676.002690.00217500602140200
2017-02-132670.002670.002670.002670.002100056070000
2017-02-102160.002170.002156.002170.0013002809700
2017-02-092170.002170.002157.002160.006001297700
2017-02-082160.002170.002160.002169.0011002380800
2017-02-072162.002175.002150.002170.00660014279900
2017-02-062180.002185.002168.002177.0031006744000
2017-02-032170.002184.002170.002178.0035007612900
2017-02-022181.002199.002160.002160.0033007185900
2017-02-012187.002197.002175.002181.0030006546100
2017-01-312199.002199.002187.002187.005001096100
2017-01-302203.002208.002188.002188.00470010350500
2017-01-272200.002207.002183.002200.0020004403400
2017-01-262176.002200.002176.002200.0032007016600
2017-01-252225.002230.002170.002181.00750016491900
2017-01-242185.002200.002180.002199.00490010745400
2017-01-232247.002247.002179.002197.001230027037800
2017-01-202240.002247.002240.002247.00200448700
2017-01-192250.002258.002230.002240.00480010752000
2017-01-182245.002260.002245.002255.006001353700
2017-01-172255.002255.002245.002245.0021004732500
2017-01-162260.002277.002256.002256.00770017438500
2017-01-132255.002299.002255.002299.0015003415700
2017-01-122299.002299.002254.002260.0035007971900
2017-01-112300.002300.002282.002283.0027006182300
2017-01-102301.002320.002290.002310.0039008982600
2017-01-062340.002340.002293.002300.0043009922000
2017-01-052295.002305.002290.002290.0040009197200
2017-01-042243.002330.002243.002258.0041009325900
2016-12-302295.002336.002260.002293.0021004817200
2016-12-292377.002377.002245.002300.00600013830700
2016-12-282410.002410.002351.002399.0024005737500
2016-12-272401.002455.002390.002405.001050025411800
2016-12-262399.002399.002380.002389.0035008349600
2016-12-222375.002400.002336.002389.0038009000600
2016-12-212470.002501.002367.002400.001760042758200
2016-12-202312.002460.002300.002422.001460035192600
2016-12-192312.002320.002293.002312.0027006221400
2016-12-162315.002315.002300.002312.0035008076600
2016-12-152300.002320.002262.002315.00480011043000
2016-12-142280.002310.002252.002280.00520011881200
2016-12-132225.002269.002225.002269.0028006289100
2016-12-122240.002240.002219.002225.0035007791200
2016-12-092285.002285.002250.002250.0015003406200
2016-12-082300.002301.002274.002301.0010002284300
2016-12-072282.002316.002266.002309.0014003208500
2016-12-062267.002317.002267.002280.0025005732400
2016-12-052349.002349.002311.002317.00400929300
2016-12-022396.002396.002280.002338.00540012498100
2016-12-012460.002460.002400.002400.0021005060300
2016-11-302470.002470.002401.002470.00430010527700
2016-11-292464.002500.002460.002460.00540013341600
2016-11-282548.002548.002459.002463.00660016416400
2016-11-252475.002525.002442.002490.001130028171100
2016-11-242413.002474.002413.002445.0032007837400
2016-11-222436.002436.002412.002412.00440010662500
2016-11-212400.002500.002400.002478.00720017674400
2016-11-182372.002410.002371.002400.00530012681800
2016-11-172415.002434.002410.002410.0012002908800
2016-11-162381.002431.002381.002411.0010002404800
2016-11-152384.002465.002360.002431.001360032769200
2016-11-142367.002455.002367.002394.00520012498200
2016-11-112305.002350.002285.002347.00710016501500
2016-11-102300.002349.002300.002345.0037008575200
2016-11-092263.002269.002240.002257.00470010594100
2016-11-082252.002270.002250.002261.0019004287100
2016-11-072300.002300.002250.002252.0030006815000
2016-11-042370.002370.002296.002317.0035008136200
2016-11-022300.002400.002260.002370.00770017987900
2016-11-012259.002300.002259.002300.0015003422900
2016-10-312230.002250.002220.002250.0010002236700
2016-10-282220.002229.002202.002228.0015003325600
2016-10-272220.002220.002190.002219.0040008805100
2016-10-262240.002240.002220.002220.00200446000
2016-10-252210.002239.002210.002239.0023005123800
2016-10-242260.002279.002200.002210.0038008444000
2016-10-212244.002260.002229.002260.009002017700
2016-10-202213.002239.002213.002230.0013002899800
2016-10-192225.002244.002190.002234.0017003771200
2016-10-182225.002225.002225.002225.00100222500
2016-10-172248.002248.002225.002225.00200447300
2016-10-142221.002225.002194.002212.0022004857800
2016-10-132233.002280.002233.002247.0016003600700
2016-10-122235.002290.002230.002270.0022004961300
2016-10-112221.002249.002221.002235.0013002898600
2016-10-072222.002234.002200.002234.0011002440500
2016-10-062226.002226.002226.002226.00200445200
2016-10-052221.002225.002221.002225.00300667100
2016-10-042220.002260.002220.002230.0026005780600
2016-10-032230.002230.002230.002230.00100223000
2016-09-302242.002245.002220.002221.0018004016100
2016-09-292250.002291.002242.002242.0032007229100
2016-09-282209.002260.002205.002260.00510011385100
2016-09-272233.002233.002200.002201.0014003104600
2016-09-262250.002250.002233.002233.0038008547900
2016-09-232295.002295.002226.002270.0024005436600
2016-09-212299.002300.002186.002298.0026005851600
2016-09-202300.002300.002260.002260.0020004582300
2016-09-162191.002191.002180.002180.00200437100

   ※ 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