[4775 東証1部] 総合メディカル 日足 時系列データ

[4775 東証1部] 総合メディカル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-226100.006170.006070.006070.001440087841000
2017-11-216000.006110.005960.006070.0016900102418000
2017-11-205910.006090.005820.006000.0026600159499000
2017-11-176000.006050.005850.005860.001680099200000
2017-11-165860.005980.005840.005900.0038000224268000
2017-11-156080.006130.005900.005900.0037900225537000
2017-11-146200.006200.006100.006130.0017500107641000
2017-11-136200.006240.006160.006160.001520093988000
2017-11-106130.006330.006120.006300.0031100194620000
2017-11-096300.006360.006180.006210.0054100339744000
2017-11-086280.006360.006230.006350.0025300159791000
2017-11-076110.006370.006110.006280.0044000275562000
2017-11-066000.006150.006000.006100.0040300245180000
2017-11-026270.006270.006150.006180.0036900228710000
2017-11-016310.006330.006220.006270.0045800287853000
2017-10-316190.006360.006190.006290.0065300410949000
2017-10-306250.006300.006100.006290.00128200802150000
2017-10-276050.006440.006050.006330.001609001012255000
2017-10-265700.006210.005690.006150.002135001292297000
2017-10-255280.005740.005230.005610.00175100963022000
2017-10-245040.005080.005000.005080.001870094565000
2017-10-235160.005160.005030.005030.001260063744000
2017-10-205110.005170.005050.005060.0027300139580000
2017-10-195100.005150.005090.005110.0030200154448000
2017-10-184955.005050.004955.005040.0025900129604500
2017-10-174970.004995.004965.004995.001650082230000
2017-10-164935.005000.004905.004970.0022800113195000
2017-10-134870.004940.004870.004910.0039900195531500
2017-10-124910.004945.004845.004920.0045500223498000
2017-10-114955.004980.004900.004900.0028300139308000
2017-10-105000.005020.004945.004970.0033200165352000
2017-10-065070.005090.005010.005040.001170059002000
2017-10-055060.005110.005060.005080.001120057027000
2017-10-045060.005120.005050.005090.001210061584000
2017-10-035170.005170.005080.005090.001100056222000
2017-10-025220.005220.005110.005120.001180060820000
2017-09-295250.005250.005120.005140.001200061849000
2017-09-285230.005250.005170.005200.0019600102105000
2017-09-275160.005230.005110.005220.001880097405000
2017-09-265170.005210.005130.005190.001630084399000
2017-09-255130.005210.005120.005200.0025200130347000
2017-09-225140.005140.005020.005060.001770089700000
2017-09-215240.005240.005110.005140.001540079252000
2017-09-205310.005310.005190.005230.001380072326000
2017-09-195230.005330.005190.005320.0020100106176000
2017-09-155080.005170.005080.005170.001280065878000
2017-09-145070.005120.005070.005120.001240063187000
2017-09-135020.005100.005020.005080.001050053282000
2017-09-125080.005080.004995.005020.001300065267000
2017-09-115100.005140.005010.005050.001570079688000
2017-09-085040.005090.005020.005040.0020500103513000
2017-09-074900.005070.004900.005070.001720085858500
2017-09-064815.004920.004785.004910.001430069517500
2017-09-054940.004945.004830.004830.001710083405000
2017-09-045040.005040.004895.004920.001500074127000
2017-09-015120.005120.004990.005040.00680034300000
2017-08-314930.005050.004930.005050.001650082622000
2017-08-304935.004950.004895.004930.001460071928000
2017-08-294985.004995.004915.004950.001740086354500
2017-08-284930.005010.004930.005000.001400069775000
2017-08-254945.004945.004915.004920.00860042380000
2017-08-244915.004995.004915.004930.001070053003000
2017-08-234935.004960.004910.004930.001370067576000
2017-08-225060.005060.004905.004920.0030900152882500
2017-08-214980.005100.004975.005080.0021500108748500
2017-08-184955.005020.004905.004945.001850091726000
2017-08-175040.005040.004985.004990.001140057085500
2017-08-165010.005060.005000.005050.001510076001000
2017-08-155160.005160.005060.005060.001540078440000
2017-08-145090.005100.005040.005060.001420072096000
2017-08-105060.005180.005030.005170.0020700105836000
2017-08-095140.005140.005050.005090.0021800110853000
2017-08-085320.005320.005130.005140.0034300178548000
2017-08-075400.005410.005320.005350.0023200124320000
2017-08-045290.005380.005270.005370.0021400114319000
2017-08-035270.005370.005260.005280.001840097513000
2017-08-025130.005370.005130.005350.0030700162641000
2017-08-015120.005270.005070.005130.0033100170991000
2017-07-315110.005120.005030.005050.0029600150400000
2017-07-285130.005130.004915.004955.0039900198318500
2017-07-275270.005270.005110.005140.0029500152535000
2017-07-265150.005450.005140.005270.00113100595933000
2017-07-254905.004970.004885.004945.0035100173343500
2017-07-244830.004870.004800.004855.001750084595000
2017-07-214820.004850.004800.004825.00860041512000
2017-07-204855.004865.004810.004845.001070051796000
2017-07-194870.004880.004800.004810.001410068336000
2017-07-184795.004860.004770.004855.001430068849500
2017-07-144720.004815.004720.004805.001440068840000
2017-07-134850.004850.004740.004755.001350064372500
2017-07-124880.004880.004775.004780.00910043781000
2017-07-114745.004865.004730.004850.001430068817000
2017-07-104715.004760.004705.004745.001490070478000
2017-07-074810.004830.004715.004715.001480070369500
2017-07-064845.004850.004805.004810.001400067573500
2017-07-054800.004875.004790.004845.001280061815500
2017-07-044800.004850.004785.004845.001480071391000
2017-07-034800.004835.004760.004760.001830087634000
2017-06-304865.004875.004780.004845.001480071561500
2017-06-294940.004940.004855.004855.001910093203000
2017-06-285020.005020.004870.004870.0022600111625500
2017-06-275010.005040.004980.005040.00750037604000
2017-06-264940.005040.004940.005010.00820040915500
2017-06-235000.005000.004940.004940.00840041704000
2017-06-225040.005040.004975.004995.00890044585500
2017-06-215070.005120.005030.005040.001510076645000
2017-06-205010.005090.004975.005070.001790090360000
2017-06-194910.004995.004910.004990.00490024349000
2017-06-165030.005030.004905.004905.001610079559500
2017-06-155050.005050.004960.004985.001970098433500
2017-06-145050.005050.004985.005010.0020900105012500
2017-06-134850.004945.004850.004930.00860042270000
2017-06-124900.004925.004865.004890.001130055323000
2017-06-094970.005010.004870.004890.0027000133430500
2017-06-085180.005180.004910.004950.0029300146890000
2017-06-074975.005170.004975.005160.0032200164924000
2017-06-065030.005040.004955.005020.001310065438000
2017-06-055000.005070.004960.005030.001630081842500
2017-06-024970.005050.004950.005030.0030800154109000
2017-06-014885.004960.004880.004945.001800088765500
2017-05-314790.004965.004755.004870.0034800169941000
2017-05-304760.004820.004715.004790.001920091844000
2017-05-294670.004745.004660.004720.001280060169500
2017-05-264760.004760.004645.004655.001460068282500
2017-05-254770.004810.004730.004790.001750083695500
2017-05-244750.004775.004740.004770.00750035695000
2017-05-234705.004795.004705.004740.001310062351000
2017-05-224700.004745.004680.004705.00650030622000
2017-05-194705.004720.004655.004675.001660077712000
2017-05-184715.004795.004690.004705.0026000123106500
2017-05-174675.004835.004675.004820.001720082574000
2017-05-164725.004770.004710.004725.001030048728500
2017-05-154650.004845.004650.004725.0023900113902500
2017-05-124735.004755.004670.004720.001620076543500
2017-05-114760.004840.004755.004765.002000095768000
2017-05-104815.004910.004770.004830.0053600259974000
2017-05-094520.004625.004515.004605.0023800108905000
2017-05-084485.004580.004485.004570.0027700125609000
2017-05-024590.004610.004475.004475.0025600115918500
2017-05-014350.004770.004350.004520.0042500193269500
2017-04-284520.004520.004380.004390.0027100120255500
2017-04-274495.004530.004450.004520.0036500164175500
2017-04-264400.004460.004315.004460.0053000233284000
2017-04-254225.004330.004215.004325.002230095486500
2017-04-244220.004230.004175.004225.001130047562500
2017-04-214130.004205.004075.004200.001380057334500
2017-04-204130.004135.004065.004070.001170047954500
2017-04-194120.004165.004110.004130.00940038940500
2017-04-184150.004170.004110.004125.00900037274500
2017-04-174060.004150.004045.004145.001110045613000
2017-04-144140.004140.004050.004060.00810033167500
2017-04-134125.004155.004100.004140.001090045058000
2017-04-124130.004180.004105.004125.001660068638500
2017-04-114095.004175.004075.004155.001160048055000
2017-04-104115.004160.004090.004140.00780032256000
2017-04-074095.004165.004095.004125.001330054961500
2017-04-064145.004170.004085.004095.001490061470500
2017-04-054200.004230.004185.004185.00940039495000
2017-04-044295.004295.004180.004180.002120089512000
2017-04-034330.004355.004245.004295.0029000124772500
2017-03-314130.004290.004100.004190.0039500165867000
2017-03-304320.004320.004120.004120.0033600140907500
2017-03-294360.004375.004275.004290.0044100190345500
2017-03-284300.004350.004300.004350.0049700215097000
2017-03-274305.004320.004270.004285.0034400147760000
2017-03-244235.004300.004235.004300.002180093286000
2017-03-234195.004240.004195.004235.002240094252000
2017-03-224220.004255.004175.004195.0027400115305000
2017-03-214175.004235.004175.004230.001860078422000
2017-03-174200.004230.004175.004205.0024700103814500
2017-03-164160.004180.004125.004180.0026800111296000
2017-03-154145.004165.004135.004165.002000083068500
2017-03-144110.004155.004060.004150.002390098554000
2017-03-134135.004155.004095.004110.001140046983000
2017-03-104160.004160.004080.004120.002180090113000
2017-03-094035.004145.004035.004145.002230091638500
2017-03-084035.004045.004010.004030.00960038670500
2017-03-074035.004065.004020.004035.001050042402000
2017-03-064030.004060.004010.004030.001590064180500
2017-03-034035.004080.003995.004015.001550062525000
2017-03-024010.004065.004000.004060.002080083905000
2017-03-013990.004015.003935.004010.002030080910500
2017-02-283935.003995.003930.003930.001440056935000
2017-02-273965.003985.003900.003925.001540060518500
2017-02-243940.003980.003940.003965.00790031340500
2017-02-233930.003975.003930.003960.00920036379500
2017-02-224030.004030.003920.003945.002390094265000
2017-02-213990.004055.003975.004040.002240090122500
2017-02-203985.004000.003950.003995.001410056078000
2017-02-173945.003970.003935.003950.00860033972000
2017-02-163985.003985.003920.003930.001390054854500
2017-02-154040.004040.003985.003990.001480059243500
2017-02-143920.004045.003900.004035.0040600162152000
2017-02-133920.003920.003870.003880.0037100144286000
2017-02-103895.003930.003875.003895.001870072800000
2017-02-093895.003905.003845.003880.001750067832500
2017-02-083880.003935.003865.003895.001750068138500
2017-02-073975.003975.003860.003880.0032800127665000
2017-02-063995.004010.003955.003980.001770070462500
2017-02-033990.004025.003935.003960.0042200167706000
2017-02-024100.004110.003985.003995.0033200133984000
2017-02-014175.004175.004040.004090.0042000171729500
2017-01-314170.004190.004125.004135.0032700135763500
2017-01-304250.004280.004160.004230.002210092944000
2017-01-274260.004315.004190.004255.0055700236997500
2017-01-264165.004215.004150.004205.0028500119407000
2017-01-254260.004260.004140.004175.002120088652500
2017-01-244195.004230.004170.004220.001740073164000
2017-01-234170.004240.004130.004200.002060086230000
2017-01-204230.004255.004190.004190.001790075320000
2017-01-194290.004350.004195.004235.0036800156811500
2017-01-184210.004385.004150.004360.0053000228613500
2017-01-174300.004305.004250.004280.0034300146721000
2017-01-164395.004420.004280.004300.0042300183327000
2017-01-134290.004410.004290.004395.0039900174475000
2017-01-124280.004340.004210.004290.0042200181053000
2017-01-114290.004295.004260.004285.001660071018000
2017-01-104285.004355.004240.004255.0040400173199000
2017-01-064230.004280.004190.004215.0028100118733500
2017-01-054325.004340.004210.004220.0030600130568500
2017-01-044270.004390.004270.004350.0046800203509000
2016-12-304140.004310.004105.004295.0053100224162000
2016-12-294205.004210.004105.004175.0072000299644500
2016-12-284270.004370.004140.004210.0079900337706500
2016-12-274015.004060.004015.004060.001520061476000
2016-12-264140.004145.004000.004015.0058800237806000
2016-12-224215.004265.004180.004195.002200092562000
2016-12-214345.004345.004180.004230.0040700172950000
2016-12-204350.004405.004320.004385.0029000126841500
2016-12-194270.004400.004230.004390.0051100221473500
2016-12-164070.004280.004070.004280.0055800234185500
2016-12-154010.004060.004005.004045.0025800104127000
2016-12-144000.004025.003940.004010.001850073601500
2016-12-133840.004010.003830.004000.0036200142527000
2016-12-123870.003880.003785.003805.0033000125821500
2016-12-093920.003965.003835.003875.0043200167727000
2016-12-083850.003915.003840.003880.0047100182225000
2016-12-073750.003805.003750.003800.0051600194712000
2016-12-063655.003725.003655.003725.002670098805000
2016-12-053610.003630.003550.003625.0037000132939000
2016-12-023525.003610.003505.003610.002750098235500
2016-12-013490.003535.003455.003505.002170076005000
2016-11-303440.003485.003410.003475.0049300170538500
2016-11-293455.003455.003420.003450.002320079829500
2016-11-283435.003460.003390.003455.001330045660500
2016-11-253450.003465.003405.003435.002810096703500
2016-11-243400.003445.003340.003430.0040700138507000
2016-11-223355.003375.003325.003360.002460082578500
2016-11-213345.003370.003310.003340.001870062477000
2016-11-183300.003350.003265.003340.0033000109664500

   ※ 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。 

Twitter