[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 
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
2016-06-223950.003955.003840.003940.002540099023500
2016-06-213875.004040.003855.004015.0029700118522000
2016-06-203745.003890.003745.003875.001300050060500
2016-06-173760.003830.003665.003705.0033900126372500
2016-06-163865.003870.003725.003745.001580059926500
2016-06-153790.003860.003750.003825.00840031993500
2016-06-143850.003895.003750.003790.002050077906500
2016-06-133905.003905.003825.003875.001820070610500
2016-06-104150.004150.003930.003965.0033600135999500
2016-06-094145.004180.004075.004080.002230091647500
2016-06-084125.004135.004015.004105.001390056655500
2016-06-074000.004170.004000.004095.0036800150850000
2016-06-063875.004080.003805.004070.0045100179608500
2016-06-033865.003900.003855.003885.001330051519500
2016-06-023885.003930.003850.003880.0041400161044000
2016-06-013860.003915.003840.003865.002420093631500
2016-05-313785.003900.003730.003900.0057500221195500
2016-05-303580.003800.003575.003785.0053000197562000
2016-05-273525.003565.003485.003560.002110074583000
2016-05-263470.003505.003470.003485.001650057573000
2016-05-253435.003465.003395.003460.002670091682500
2016-05-243290.003400.003260.003365.0050100167962500
2016-05-233350.003360.003260.003290.002070068239000
2016-05-203305.003360.003245.003345.002840094278000
2016-05-193460.003490.003345.003345.0047000159634500
2016-05-183325.003460.003310.003455.00126600428508000
2016-05-173210.003240.003210.003235.001570050646500
2016-05-163250.003250.003205.003210.001750056189000
2016-05-133245.003245.003195.003220.001620052133500
2016-05-123240.003245.003210.003240.00810026153000
2016-05-113255.003260.003210.003250.001690054844500
2016-05-103205.003255.003205.003245.002670086449000
2016-05-093205.003220.003195.003205.0032400103941000
2016-05-063180.003210.003175.003190.002830090178000
2016-05-023120.003185.003050.003165.0050700159260500
2016-04-283305.003305.003140.003170.0068900220672000
2016-04-273295.003325.003280.003285.002530083403000
2016-04-263285.003330.003275.003305.002870094766500
2016-04-253275.003315.003245.003300.0052700173365500
2016-04-223220.003325.003215.003275.00121300396173000
2016-04-213455.003540.003450.003500.0047100164377000
2016-04-203435.003500.003430.003455.002460085005500
2016-04-193460.003475.003420.003465.001520052372500
2016-04-183415.003460.003380.003400.001520051878500
2016-04-153550.003560.003505.003525.00800028265500
2016-04-143590.003605.003515.003560.001060037652500
2016-04-133500.003540.003465.003520.001260044069000
2016-04-123400.003475.003395.003445.001230042209500
2016-04-113465.003505.003385.003430.001390047528000
2016-04-083450.003535.003400.003440.002350081189000
2016-04-073470.003530.003450.003500.001360047415000
2016-04-063515.003555.003465.003480.001530053519500
2016-04-053630.003700.003520.003520.001230044113500
2016-04-043680.003750.003650.003700.001270046897000
2016-04-013790.003815.003630.003640.002230082887000
2016-03-313955.003965.003810.003820.002020078061000
2016-03-303895.003995.003895.003980.001890074901000
2016-03-293825.003915.003795.003910.001820070321000
2016-03-283800.003885.003800.003875.0038000145479500
2016-03-253820.003870.003750.003800.001280048666000
2016-03-243805.003855.003805.003820.00660025286500
2016-03-233825.003835.003785.003825.001280048876000
2016-03-223675.003785.003675.003785.001140042644000
2016-03-183820.003820.003650.003660.002650098078000
2016-03-173890.003950.003820.003830.002350091265500
2016-03-163830.003940.003820.003890.001520059168500
2016-03-153775.003885.003760.003855.001720066228500
2016-03-143685.003790.003685.003775.002030076272000
2016-03-113560.003695.003560.003670.001870067514000
2016-03-103600.003630.003555.003560.001410050482500
2016-03-093540.003590.003510.003570.001880066846500
2016-03-083590.003630.003470.003535.002460087022000
2016-03-073765.003765.003595.003605.001870068226000
2016-03-043725.003780.003680.003770.00850031793000
2016-03-033695.003770.003670.003725.001340049730500
2016-03-023705.003765.003690.003745.00990036989000
2016-03-013670.003730.003640.003640.001480054391500
2016-02-293745.003830.003635.003670.0031700118333000
2016-02-263770.003840.003670.003685.0028700107030000
2016-02-253475.003780.003475.003730.002340085934500
2016-02-243345.003445.003330.003425.001480050412000
2016-02-233460.003505.003345.003360.001150039123500
2016-02-223415.003490.003415.003445.001370047250000
2016-02-193465.003490.003385.003435.001200041080500
2016-02-183525.003540.003490.003495.00990034810500
2016-02-173500.003555.003370.003440.001310045327000
2016-02-163480.003585.003480.003520.002040072046000
2016-02-153420.003535.003410.003510.001850064153000
2016-02-123445.003495.003250.003350.0040600136546500
2016-02-103715.003745.003560.003625.002220080901500
2016-02-093730.003780.003705.003705.00960035766000
2016-02-083825.003970.003825.003900.001890073692000
2016-02-053895.003935.003860.003920.001460056807000
2016-02-044145.004145.003975.003975.0025300102397500
2016-02-034350.004420.004120.004165.0026600112937000
2016-02-024255.004340.004255.004280.001350057991000
2016-02-014320.004450.004270.004295.0044200191961500
2016-01-294060.004340.003990.004325.0054100225182500
2016-01-283755.004045.003755.004005.0035900142092000
2016-01-273720.003785.003700.003770.002450092032000
2016-01-263730.003745.003630.003650.001180043508500
2016-01-253685.003730.003640.003730.002410088824500
2016-01-223635.003645.003385.003560.0090500318502000
2016-01-213550.003635.003550.003565.0031400112767500
2016-01-203710.003845.003555.003555.0029700109575000
2016-01-193705.003730.003600.003715.002510092493000
2016-01-183615.003705.003595.003650.0034500125951000
2016-01-153835.003835.003695.003725.002070077515500
2016-01-143745.003755.003560.003645.0041400152011500
2016-01-133880.003880.003805.003830.002170083490500
2016-01-123935.003965.003780.003785.0027700106661500
2016-01-084070.004130.004005.004020.001960079685000
2016-01-074160.004210.004100.004120.001750072460000
2016-01-064355.004355.004205.004225.00980041654500
2016-01-054290.004395.004290.004310.00860037216500
2016-01-044400.004490.004315.004340.001160050973500
2015-12-304470.004495.004360.004470.001270056264000
2015-12-294490.004490.004430.004470.00800035767000
2015-12-284490.004520.004455.004490.002050091875000
2015-12-254395.004550.004395.004545.001200053981500
2015-12-244585.004585.004390.004395.001850083046000
2015-12-224425.004520.004395.004500.001710076781500
2015-12-214275.004460.004275.004435.002180095395500
2015-12-184370.004445.004335.004345.001230053987000
2015-12-174285.004425.004285.004410.001660072748500
2015-12-164280.004345.004200.004215.001980083784000
2015-12-154290.004360.004255.004280.00560024052000
2015-12-144175.004340.004175.004335.001760075020500
2015-12-114325.004415.004300.004315.0029300127115500
2015-12-104405.004435.004385.004395.002050090264500
2015-12-094485.004540.004415.004415.0025300113095500
2015-12-084545.004560.004475.004485.001840082958500
2015-12-074540.004575.004520.004540.001870084904500
2015-12-044540.004555.004495.004520.002120095863500
2015-12-034620.004650.004545.004615.002160099583000
2015-12-024595.004615.004565.004610.002000092031500

   ※ 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