[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 
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
2016-04-212570.002650.002530.002530.001220031726200
2016-04-202717.002720.002550.002566.002740072082500
2016-04-192685.002786.002633.002700.002760074800100
2016-04-182590.002779.002520.002660.002910077523200
2016-04-152468.002640.002468.002640.001350034587400
2016-04-142598.002608.002480.002518.001480037559700
2016-04-132444.002620.002386.002548.001580039859700
2016-04-122689.002694.002331.002469.0043600111756100
2016-04-112550.002648.002410.002640.0052100133174900
2016-04-082235.002520.002235.002475.0052400125962800
2016-04-072360.002389.002200.002283.002000046490600
2016-04-062285.002360.002200.002328.002680060922200
2016-04-052115.002280.002100.002260.002250049442500
2016-04-042170.002170.002051.002152.0047009927700
2016-04-012224.002239.002020.002120.001160024641800
2016-03-312210.002310.002191.002215.001070024038500
2016-03-302280.002300.002131.002223.001520033614400
2016-03-292155.002299.002140.002280.00700015505100
2016-03-282152.002250.002070.002159.00780016784100
2016-03-252290.002450.002157.002160.0054300126370100
2016-03-242078.002250.002036.002250.002550055651300
2016-03-232040.002051.002025.002028.0033006735700
2016-03-222050.002050.002000.002043.0041008317800
2016-03-182010.002069.001990.002000.0046009221300
2016-03-172156.002156.002050.002050.001170024277200
2016-03-161970.002158.001951.002158.001650033949500
2016-03-151960.001980.001950.001958.00830016270500
2016-03-141960.001980.001949.001960.00650012727400
2016-03-111943.001950.001916.001921.0028005429800
2016-03-101975.001975.001900.001930.00720013808300
2016-03-091937.001989.001910.001941.00540010532800
2016-03-081999.002000.001910.001937.001000019634000
2016-03-071887.001980.001886.001971.001500028752600
2016-03-041782.001844.001782.001820.0031005602200
2016-03-031857.001857.001655.001822.001950034820400
2016-03-021800.002016.001770.001817.0079300148665600
2016-03-011632.001632.001615.001616.0022003561300
2016-02-291650.001679.001628.001632.0044007233000
2016-02-261681.001704.001636.001674.0047007834700
2016-02-251722.001722.001689.001704.0034005841600
2016-02-241709.001711.001659.001671.00630010678800
2016-02-231780.001790.001750.001768.00600010626200
2016-02-221710.001728.001690.001716.0055009361200
2016-02-191718.001718.001680.001715.0040006782400
2016-02-181681.001737.001681.001694.0044007508600
2016-02-171674.001709.001674.001708.0034005751200
2016-02-161678.001714.001678.001714.0048008181200
2016-02-151745.001745.001620.001678.001060018056100
2016-02-121440.001515.001440.001505.001000014683100
2016-02-101532.001630.001518.001630.001030015840400
2016-02-091615.001615.001480.001570.003190049491000
2016-02-081736.001736.001670.001680.0055009374100
2016-02-051760.001761.001680.001730.001000017249500
2016-02-041860.001940.001798.001798.00860016078500
2016-02-031808.001900.001801.001860.00870016141200
2016-02-021937.001937.001845.001848.00910017040300
2016-02-011905.001950.001901.001939.001150022120500
2016-01-291904.001910.001859.001865.00600011328100
2016-01-281833.001950.001810.001950.001810034568300
2016-01-271815.001843.001808.001833.00770014041000
2016-01-261790.001840.001763.001800.001340024040800
2016-01-251919.001919.001780.001818.002970054258900
2016-01-221832.001920.001759.001879.001820033336200
2016-01-211745.001811.001700.001712.003050053323700
2016-01-202065.002080.001680.001731.0059900110726100
2016-01-192081.002250.002011.002115.0069400146387500
2016-01-181872.002360.001840.002131.00342700732479500
2016-01-151756.002102.001747.002102.00219500444448800
2016-01-141730.001733.001685.001702.00820013973200
2016-01-131763.001763.001720.001744.0037006422100
2016-01-121738.001777.001681.001699.00980016797400
2016-01-081701.001820.001701.001744.001530026933200
2016-01-071699.001760.001699.001709.001350023101500
2016-01-061705.001730.001661.001700.001270021419500
2016-01-051745.001745.001670.001700.001370023346200
2016-01-041820.001823.001760.001766.00950016980000
2015-12-301800.001846.001798.001822.001950035559300
2015-12-291816.001817.001721.001804.004350077409300
2015-12-281949.001949.001845.001856.003830072839700
2015-12-251756.001945.001756.001900.00102100188242400
2015-12-241953.002005.001796.001796.00102900193589700
2015-12-222150.002150.001940.001974.0098000200865900
2015-12-212230.002330.002123.002202.00201000444701000
2015-12-182822.003200.002330.002480.008547002384409900
2015-12-1700

   ※ 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