[4875 HCスタンダード外国] メディシノバ 日足 時系列データ

[4875 HCスタンダード外国] メディシノバ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08413.00428.00413.00428.0037001547700
2010-10-07420.00424.00411.00424.002100871200
2010-10-06426.00427.00419.00425.0028001178100
2010-10-05421.00428.00413.00426.0036001510600
2010-10-04421.00445.00421.00438.0028001218000
2010-10-01436.00436.00430.00430.0047002034800
2010-09-30457.00457.00430.00436.00113005003500
2010-09-29450.00475.00440.00475.0040001844100
2010-09-28456.00457.00446.00456.002200993200
2010-09-27450.00456.00440.00456.0042001869000
2010-09-24457.00457.00445.00454.0071003197200
2010-09-22470.00470.00458.00462.0040001848100
2010-09-21473.00473.00458.00470.0074003431800
2010-09-17475.00480.00465.00480.0045002135600
2010-09-16478.00478.00465.00473.0044002061100
2010-09-15469.00479.00468.00478.0024001128600
2010-09-14480.00480.00473.00473.0045002139000
2010-09-13490.00500.00476.00485.0088004298900
2010-09-10505.00512.00499.00500.0097004887300
2010-09-09485.00525.00485.00504.002180011034400
2010-09-08466.00485.00464.00484.0058002762500
2010-09-07460.00477.00460.00474.0089004171100
2010-09-06464.00465.00444.00455.0069003114300
2010-09-03460.00460.00450.00457.0036001634700
2010-09-02458.00470.00442.00460.00125005714800
2010-09-01450.00454.00438.00454.0051002274100
2010-08-31451.00464.00444.00460.0045002035700
2010-08-30435.00472.00435.00465.0076003479900
2010-08-27420.00438.00415.00438.0059002498600
2010-08-26416.00420.00405.00420.0074003059100
2010-08-25425.00428.00415.00427.0042001765900
2010-08-24440.00440.00427.00435.0042001807700
2010-08-23434.00448.00434.00448.00700310800
2010-08-20450.00450.00430.00450.0047002053500
2010-08-19434.00463.00430.00461.0065002931700
2010-08-18438.00441.00415.00434.0077003296200
2010-08-17472.00472.00440.00460.0095004299200
2010-08-16482.00487.00467.00487.0053002509000
2010-08-13463.00495.00462.00485.0083004042600
2010-08-12460.00470.00450.00462.0050002290500
2010-08-11490.00490.00474.00484.0075003589100
2010-08-10491.00491.00469.00480.0050002422300
2010-08-09496.00499.00465.00488.0039001896200
2010-08-06498.00498.00470.00498.00151007364200
2010-08-05500.00520.00495.00505.002420012275800
2010-08-04410.00488.00410.00487.003070014100500
2010-08-03401.00410.00400.00408.0056002256100
2010-08-02410.00410.00390.00390.0069002802400
2010-07-30388.00400.00381.00400.0082003197700
2010-07-29387.00388.00375.00388.0032001231000
2010-07-28366.00387.00366.00387.0041001566100
2010-07-27372.00379.00370.00374.00145005401700
2010-07-26380.00380.00360.00370.00214007828200
2010-07-23384.00389.00377.00381.0071002718800
2010-07-22400.00400.00380.00383.00177006883000
2010-07-21397.00408.00390.00395.0082003256100
2010-07-20405.00409.00396.00400.00100004010500
2010-07-16410.00420.00403.00410.00105004288700
2010-07-15413.00416.00407.00410.0093003818900
2010-07-14415.00425.00407.00424.00163006713800
2010-07-13425.00435.00420.00422.0093003962300
2010-07-12431.00436.00419.00435.0086003645600
2010-07-09432.00445.00427.00444.0074003205300
2010-07-08454.00455.00433.00445.0074003283200
2010-07-07440.00455.00425.00450.0055002401000
2010-07-06430.00440.00419.00440.0097004171000
2010-07-05410.00445.00410.00428.00203008582300
2010-07-02360.00400.00360.00400.005170019703200
2010-07-01392.00417.00384.00385.0010010039364900
2010-06-30480.00500.00452.00455.003570016655700
2010-06-29506.00517.00492.00506.00157007898200
2010-06-28528.00528.00512.00519.00120006222600
2010-06-25526.00530.00515.00528.0092004818000
2010-06-24529.00529.00514.00526.0067003493600
2010-06-23520.00526.00512.00526.0047002435700
2010-06-22515.00528.00511.00528.0043002227000
2010-06-21539.00539.00512.00520.0094004926900
2010-06-18525.00525.00511.00520.0089004599500
2010-06-17537.00537.00518.00525.0055002912000
2010-06-16525.00526.00511.00525.0047002457000
2010-06-15528.00528.00509.00523.0068003542800
2010-06-14480.00508.00480.00508.003410016789500
2010-06-11518.00524.00514.00516.0051002640900
2010-06-10503.00526.00502.00521.0055002861800
2010-06-09510.00515.00499.00508.00113005709100
2010-06-08510.00533.00510.00533.0050002579500
2010-06-07523.00535.00518.00535.0068003575400
2010-06-04512.00526.00504.00524.0089004604300
2010-06-03520.00520.00500.00518.0082004200100
2010-06-02508.00510.00498.00499.00175008776700
2010-06-01508.00527.00503.00527.0062003176600
2010-05-31525.00525.00508.00518.0093004746400
2010-05-28510.00529.00510.00525.0041002115700
2010-05-27491.00510.00481.00510.00131006496800
2010-05-26520.00525.00500.00508.0096004876900
2010-05-25549.00549.00519.00527.002120011209400
2010-05-24520.00540.00511.00540.0066003473800
2010-05-21500.00520.00485.00520.002290011545100
2010-05-20510.00540.00510.00530.0067003508400
2010-05-19500.00540.00452.00540.005640027949500
2010-05-18585.00585.00524.00543.003010016516500
2010-05-17585.00585.00553.00567.003100017623700
2010-05-14594.00601.00585.00587.001690010013600
2010-05-13610.00619.00594.00594.00128007677100
2010-05-12602.00627.00600.00613.003080018826500
2010-05-11592.00603.00585.00587.002280013526700
2010-05-10585.00606.00585.00588.0099005858400
2010-05-07578.00602.00561.00602.003350019613000
2010-05-06600.00624.00545.00607.005800034493900
2010-04-30635.00638.00618.00634.003370021041500
2010-04-28626.00635.00621.00632.002570016174500
2010-04-27619.00645.00612.00641.004270026795800
2010-04-26620.00622.00612.00616.00150009234600
2010-04-23620.00625.00613.00615.002560015774700
2010-04-22622.00629.00615.00620.004170025855200
2010-04-21623.00631.00620.00626.003560022147200
2010-04-20629.00647.00621.00626.003000018841500
2010-04-19630.00645.00626.00643.002070013105000
2010-04-16628.00678.00616.00670.008820057344800
2010-04-15615.00625.00610.00625.002860017589400
2010-04-14620.00620.00612.00618.002120013049100
2010-04-13618.00620.00612.00620.002410014846700
2010-04-12620.00624.00612.00620.002660016431600
2010-04-09617.00630.00615.00620.002660016478600
2010-04-08626.00634.00620.00627.0087005458500
2010-04-07618.00628.00609.00625.004740029240000
2010-04-06616.00630.00613.00618.003890024035900
2010-04-05636.00642.00614.00632.006860043256200
2010-04-02660.00670.00652.00660.007320048140200
2010-04-01673.00678.00658.00672.002630017525100
2010-03-31687.00691.00666.00677.002540017249500
2010-03-30666.00702.00655.00702.004610030972900
2010-03-29657.00680.00657.00667.004180027844400
2010-03-26696.00723.00690.00712.002330016466200
2010-03-25725.00725.00637.00703.0013150089200000
2010-03-24713.00744.00713.00737.002330016952900
2010-03-23710.00718.00705.00715.00126008945500
2010-03-19720.00725.00703.00716.003070021811400
2010-03-18719.00750.00719.00749.009100067066600
2010-03-17683.00718.00680.00704.002660018569400
2010-03-16668.00675.00660.00665.001550010337900
2010-03-15684.00684.00663.00673.004020026932700
2010-03-12685.00694.00677.00693.00124008501200
2010-03-11677.00689.00665.00680.003260021963600
2010-03-10728.00728.00685.00697.005420037954000
2010-03-09734.00748.00723.00735.002520018466300
2010-03-08729.00753.00724.00745.001630012086000
2010-03-05716.00745.00696.00730.004750034342800
2010-03-04740.00749.00721.00738.003640026800500
2010-03-03731.00766.00700.00750.009230067888900
2010-03-02662.00761.00656.00761.0010340075054100
2010-03-01666.00670.00653.00661.00134008898100
2010-02-26652.00670.00649.00664.002350015650400
2010-02-25657.00666.00643.00658.002830018505700
2010-02-24636.00650.00630.00650.00105006737000
2010-02-23620.00638.00609.00626.00121007497200
2010-02-22626.00630.00617.00620.00156009683500
2010-02-19635.00640.00624.00631.00142008926700
2010-02-18639.00639.00633.00633.00121007709900
2010-02-17659.00659.00636.00637.0087005574300
2010-02-16645.00649.00632.00649.00137008757800
2010-02-15650.00650.00636.00650.00138008894400
2010-02-12652.00665.00650.00662.0087005729400
2010-02-10642.00656.00635.00650.00108006934900
2010-02-09652.00652.00638.00650.0059003798200
2010-02-08658.00658.00635.00654.0043002775500
2010-02-05640.00659.00621.00658.002070013271200
2010-02-04655.00670.00641.00660.002290015049700
2010-02-03640.00654.00636.00654.0067004332800
2010-02-02625.00648.00616.00648.002100013222900
2010-02-01603.00620.00593.00612.003270019772600
2010-01-29625.00630.00609.00611.004220025980500
2010-01-28642.00647.00624.00640.002580016320900
2010-01-27673.00673.00618.00642.005710036471400
2010-01-26663.00675.00657.00675.002210014697500
2010-01-25670.00671.00659.00671.002160014344900
2010-01-22675.00684.00660.00683.002260015109400
2010-01-21681.00684.00669.00680.003870026127300
2010-01-20700.00704.00683.00686.002180015150800
2010-01-19682.00685.00670.00680.002140014465700
2010-01-18692.00692.00681.00684.001700011666400
2010-01-15676.00684.00669.00682.00131008859500
2010-01-14686.00693.00668.00670.004010027135800
2010-01-13725.00725.00695.00695.002840020090000
2010-01-12710.00727.00700.00725.001790012887300
2010-01-08690.00711.00690.00710.002690018899000
2010-01-07677.00706.00665.00689.003390023136200
2010-01-06670.00670.00659.00663.002770018396700
2010-01-05658.00678.00657.00666.003480023159100
2010-01-04664.00680.00660.00672.006220041584900
2009-12-30733.00733.00700.00701.005760040706000
2009-12-29770.00775.00726.00733.003750027869200
2009-12-28770.00784.00752.00760.003650027894400
2009-12-25780.00792.00761.00766.004130032088700
2009-12-24778.00798.00759.00785.007150056060600
2009-12-22681.00738.00664.00738.005950041364500
2009-12-21700.00725.00675.00700.0010410072190500
2009-12-18800.00800.00706.00740.0011780089292100
2009-12-17755.00790.00750.00761.0010740082474800
2009-12-16750.00770.00739.00748.008280062087500
2009-12-15783.00796.00721.00730.00152400115463700
2009-12-14677.00750.00670.00748.0011440080568900
2009-12-11626.00670.00625.00670.005170032950700
2009-12-10620.00639.00618.00623.003200020022500
2009-12-09650.00650.00626.00632.004970031524100
2009-12-08632.00658.00632.00650.004500029106000
2009-12-07600.00630.00600.00629.002790017053800
2009-12-04600.00605.00598.00603.00139008350900
2009-12-03600.00605.00590.00600.004160024924900
2009-12-02603.00607.00595.00605.003660021993200
2009-12-01600.00608.00596.00608.002200013260400
2009-11-30605.00611.00599.00599.001810010921400
2009-11-27610.00615.00590.00606.003240019477700
2009-11-26600.00614.00592.00614.00165009950600
2009-11-25585.00600.00581.00600.002240013378400
2009-11-24583.00590.00572.00572.00166009652900
2009-11-20582.00609.00582.00600.001730010278100
2009-11-19597.00615.00578.00594.004470026414100
2009-11-18578.00600.00574.00590.003200018891400
2009-11-17553.00574.00553.00565.002830015807500
2009-11-16586.00586.00558.00559.003650020755400
2009-11-13578.00590.00563.00584.002970016995500
2009-11-12586.00602.00580.00589.002670015620700
2009-11-11590.00600.00582.00590.002210013008500
2009-11-10599.00603.00586.00600.0088005223000
2009-11-09599.00599.00582.00595.002590015211900
2009-11-06613.00615.00582.00605.004850028949100
2009-11-05638.00638.00597.00605.004730029024600
2009-11-04633.00653.00627.00635.004280027365400
2009-11-02600.00639.00590.00630.004090025281200
2009-10-30610.00610.00595.00608.0092005541200
2009-10-29595.00609.00580.00605.004750027989600
2009-10-28592.00609.00586.00609.002280013665000
2009-10-27593.00593.00580.00590.002510014664400
2009-10-26600.00600.00586.00593.002980017666800
2009-10-23603.00608.00593.00603.003480020878800
2009-10-22589.00595.00572.00593.004520026347000
2009-10-21604.00614.00579.00590.004710027593400
2009-10-20637.00637.00606.00608.005160031870600
2009-10-19656.00668.00633.00647.0010490067869700
2009-10-16620.00637.00601.00637.007020043777100
2009-10-15595.00613.00586.00610.003580021639000
2009-10-14582.00590.00576.00590.00171009973800
2009-10-13565.00578.00563.00578.00121006890900
2009-10-09566.00574.00560.00570.002880016240300
2009-10-08556.00575.00556.00570.002290012895000
2009-10-07560.00578.00555.00575.003220018135300
2009-10-06582.00582.00556.00577.003460019606800
2009-10-05605.00605.00585.00590.002410014376900
2009-10-02575.00595.00550.00595.006190034633400

   ※ 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