[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 
2017-06-285020.005020.004870.004870.0022600111625500
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
2016-11-173225.003320.003215.003280.0033400109271500
2016-11-163170.003250.003170.003240.002450079180000
2016-11-153220.003235.003165.003170.00950030254500
2016-11-143185.003260.003185.003220.001190038325000
2016-11-113275.003285.003160.003185.001630052435000
2016-11-103250.003275.003200.003270.001480048140500
2016-11-093320.003320.003100.003130.0039600125998000
2016-11-083350.003350.003255.003260.00990032488000
2016-11-073290.003325.003265.003325.002030067143500
2016-11-043230.003245.003165.003230.001960062855500
2016-11-023315.003315.003245.003275.001880061483000
2016-11-013220.003320.003195.003320.0035300115344000
2016-10-313245.003245.003175.003200.0036800117739500
2016-10-283235.003250.003220.003245.002750088970000
2016-10-273240.003260.003230.003235.002510081383500
2016-10-263330.003340.003215.003230.0042100136888500
2016-10-253265.003330.003265.003330.001840060779000
2016-10-243285.003290.003245.003255.001910062293500
2016-10-213365.003370.003310.003325.00950031723500
2016-10-203325.003375.003325.003365.001210040627500
2016-10-193240.003325.003235.003325.002540083647500
2016-10-183155.003255.003155.003250.002980095739500
2016-10-173165.003165.003115.003125.002300072000500
2016-10-143180.003205.003155.003175.001620051415000
2016-10-133230.003260.003175.003205.002260072379500
2016-10-123220.003250.003210.003215.002050066178500
2016-10-113300.003300.003265.003285.001360044613000
2016-10-073375.003390.003310.003330.001300043353500
2016-10-063440.003455.003405.003420.00860029483500
2016-10-053360.003425.003360.003405.001400047652500
2016-10-043340.003370.003330.003360.00970032540500
2016-10-033295.003380.003295.003335.001540051468000
2016-09-303320.003335.003265.003285.001470048432000
2016-09-293390.003395.003320.003350.001480049659500
2016-09-283385.003385.003345.003355.00660022193500
2016-09-273340.003405.003280.003400.002620087968500
2016-09-263380.003425.003380.003390.001210041111500
2016-09-233395.003395.003360.003370.001240041828500
2016-09-213330.003400.003310.003390.001140038480500
2016-09-203280.003340.003260.003325.001240041019000
2016-09-163265.003270.003215.003255.001010032846000
2016-09-153235.003280.003235.003245.00940030602500
2016-09-143360.003385.003265.003270.002090069085000
2016-09-133400.003400.003360.003390.001110037565500
2016-09-123380.003435.003365.003390.001120037940500
2016-09-093400.003495.003395.003440.0035400121712000
2016-09-083415.003475.003385.003440.002300079122000
2016-09-073400.003440.003380.003415.001810061731500
2016-09-063430.003440.003395.003400.002170074015500
2016-09-053490.003510.003455.003455.00760026490000
2016-09-023430.003455.003415.003430.00980033648000
2016-09-013400.003455.003365.003430.001120038327500
2016-08-313425.003435.003395.003420.001300044408500
2016-08-303480.003480.003390.003405.001160039736500
2016-08-293475.003490.003420.003430.001350046458500
2016-08-263355.003445.003320.003430.001770059900000
2016-08-253385.003415.003380.003380.00620021000000
2016-08-243425.003430.003380.003385.00760025873500
2016-08-233440.003445.003390.003405.001140038954500
2016-08-223400.003440.003390.003420.00570019435000
2016-08-193390.003415.003370.003410.001140038704500
2016-08-183455.003455.003390.003405.00800027355500
2016-08-173510.003535.003375.003435.002020069441500
2016-08-163655.003655.003550.003555.001010036115000
2016-08-153615.003685.003600.003615.00370013404500
2016-08-123640.003680.003640.003645.00880032173000
2016-08-103700.003700.003625.003645.001190043456000
2016-08-093700.003700.003625.003675.00980035891500
2016-08-083705.003720.003635.003660.001840067332000
2016-08-053645.003700.003600.003620.001510054937500
2016-08-043765.003790.003630.003645.002090076882000
2016-08-033895.003920.003785.003790.0035200135331000
2016-08-023950.004015.003920.003965.001520060372500
2016-08-014070.004080.003915.003935.0034700138297500
2016-07-293955.003990.003855.003930.0043000168264500
2016-07-284050.004100.003925.003955.0053500214402500
2016-07-273875.004100.003875.004050.0097700394525000
2016-07-263910.003910.003770.003785.001810069352000
2016-07-253835.003890.003820.003880.00850032821000
2016-07-223880.003880.003805.003820.00390014974000
2016-07-213880.003895.003845.003880.00490018965000
2016-07-203845.003920.003825.003865.001840071308000
2016-07-193945.003945.003860.003875.001770068900500
2016-07-154040.004040.003940.003940.00820032643000
2016-07-143955.004060.003955.004015.001490060011500
2016-07-134050.004050.003950.004005.001780071151500
2016-07-123865.003985.003865.003945.001450057125000
2016-07-113740.003890.003740.003865.002000076940000
2016-07-083795.003810.003695.003695.001520056754500
2016-07-073855.003905.003775.003795.001400053550000
2016-07-063860.003925.003805.003915.001240048089500
2016-07-053940.003990.003890.003960.001310051661500
2016-07-044045.004100.003925.003940.0027900111686500
2016-07-013860.004080.003855.004045.0043200172779000
2016-06-303805.003865.003770.003780.0028200107521500
2016-06-293870.003905.003790.003805.0034400131853500
2016-06-283880.003945.003820.003870.0030000116648000
2016-06-273585.003900.003585.003880.0040200151456500
2016-06-243905.003930.003550.003560.0027900102396000
2016-06-233915.003970.003890.003920.001030040419000

   ※ 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