[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 
2017-04-284355.004400.004260.004400.00590025548000
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
2016-09-152230.002230.002191.002191.0011002415400
2016-09-142250.002250.002250.002250.00100225000
2016-09-132185.002266.002185.002266.0022004895200
2016-09-122180.002180.002150.002164.0012002598300
2016-09-092035.002198.002035.002170.0041008702200
2016-09-082035.002035.002035.002035.00100203500
2016-09-072020.002021.002020.002021.00300606100
2016-09-062049.002049.002021.002021.008001630300
2016-09-052030.002044.002010.002021.0031006268000
2016-09-022060.002060.002012.002030.00910018513500
2016-09-012100.002100.002010.002089.00520010768000
2016-08-312121.002147.002084.002084.00500010577600
2016-08-302181.002181.002101.002101.0035007481100
2016-08-292248.002248.002180.002180.0022004819700
2016-08-262250.002250.002200.002200.0017003747700
2016-08-252268.002268.002202.002202.0026005873000
2016-08-242200.002201.002198.002201.0039008579400
2016-08-232250.002250.002210.002210.0019004238600
2016-08-222275.002275.002250.002260.0021004746800
2016-08-192258.002260.002158.002240.0033007365800
2016-08-182311.002320.002227.002227.0034007761900
2016-08-172340.002370.002305.002349.0019004429200
2016-08-162390.002390.002360.002390.0023005483500
2016-08-152410.002422.002395.002410.0026006260500
2016-08-122350.002411.002350.002410.0035008386300
2016-08-102450.002450.002440.002449.0021005140700
2016-08-092410.002439.002410.002439.00400966900
2016-08-082410.002410.002410.002410.0025006025000
2016-08-052410.002435.002410.002422.0028006753500
2016-08-042435.002435.002430.002430.0010002433500
2016-08-032430.002440.002430.002430.0017004132300
2016-08-022429.002440.002395.002430.0019004608200
2016-08-012375.002421.002311.002421.006001414200
2016-07-292370.002375.002324.002375.0011002591100
2016-07-282489.002489.002370.002370.0040009688500
2016-07-272460.002497.002426.002497.0020004903500
2016-07-262460.002460.002441.002450.0010002447000
2016-07-252450.002550.002434.002460.001640040549900
2016-07-222430.002430.002430.002430.009002187000
2016-07-212421.002445.002421.002421.0017004121000
2016-07-202450.002450.002421.002421.0023005628100
2016-07-192429.002479.002361.002450.0028006776000
2016-07-152430.002500.002411.002479.001450035516400
2016-07-142428.002430.002405.002418.0028006789300
2016-07-132432.002441.002430.002430.0022005360400
2016-07-122450.002455.002430.002454.0038009292100
2016-07-112421.002487.002260.002400.001170027665900
2016-07-082458.002462.002420.002421.00590014350400
2016-07-072489.002498.002458.002458.0037009160900
2016-07-062500.002502.002490.002502.00420010488000
2016-07-052510.002517.002500.002517.00580014555000
2016-07-042500.002550.002491.002510.001910047916200
2016-07-012475.002497.002472.002497.0011002729900
2016-06-302500.002500.002483.002500.00870021730000
2016-06-292489.002500.002448.002500.00580014418500
2016-06-282420.002428.002420.002428.00400969100
2016-06-272472.002499.002420.002461.001190029222600
2016-06-242489.002498.002357.002400.001530036947900
2016-06-232466.002499.002432.002482.0032007907800
2016-06-222496.002496.002423.002486.00680016794700
2016-06-212495.002498.002450.002492.00900022363900
2016-06-202489.002499.002481.002487.0020004975400
2016-06-172420.002525.002420.002484.001790044605200
2016-06-162425.002440.002410.002422.00910022057600
2016-06-152445.002469.002435.002450.009002206000
2016-06-142489.002490.002420.002483.001380033905700
2016-06-132501.002550.002500.002550.00420010546400
2016-06-102513.002555.002500.002501.00520013054200
2016-06-092500.002559.002500.002513.00560014228700
2016-06-082588.002588.002500.002500.00550013825600
2016-06-072606.002610.002548.002548.00610015700600
2016-06-062565.002640.002565.002627.00470012254700
2016-06-032551.002663.002550.002658.00640016784200
2016-06-022640.002641.002555.002593.00860022438200
2016-06-012780.002788.002686.002686.001760048329500
2016-05-312586.002750.002585.002747.002550068410300
2016-05-302519.002586.002500.002586.00480012124600
2016-05-272530.002531.002499.002525.00730018348300
2016-05-262475.002509.002475.002500.00970024217200
2016-05-252575.002575.002506.002516.0039009940500
2016-05-242500.002550.002495.002500.00680017044000
2016-05-232550.002555.002521.002521.0034008635600
2016-05-202437.002524.002400.002522.001440035615900
2016-05-192546.002546.002420.002437.00940023171900
2016-05-182500.002525.002450.002525.001520037724600
2016-05-172512.002598.002500.002500.00920023125200
2016-05-162495.002620.002458.002559.001490037831500
2016-05-132574.002574.002410.002450.002440060735300
2016-05-122576.002612.002576.002600.0032008304200
2016-05-112574.002622.002561.002622.00560014540200
2016-05-102605.002624.002568.002624.00390010121200
2016-05-092670.002680.002580.002630.001120029505700
2016-05-062670.002670.002610.002648.001010026660500
2016-05-022490.002600.002490.002600.00690017584200
2016-04-282552.002606.002480.002561.001620041017900
2016-04-272420.002555.002420.002552.00910022722700
2016-04-262392.002449.002300.002400.001930045987100
2016-04-252550.002550.002402.002416.001730042684100
2016-04-222535.002535.002386.002479.002110051830400

   ※ 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