[4875 JQスタンダード外国] メディシノバ 日足 時系列データ

[4875 JQ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 
2013-07-12250.00257.00249.00252.005330013420200
2013-07-11254.00261.00250.00253.007680019525200
2013-07-10260.00260.00254.00255.004030010354700
2013-07-09254.00265.00254.00260.005690014581500
2013-07-08270.00272.00260.00260.0011000029347400
2013-07-05281.00281.00265.00271.0014060038052700
2013-07-04260.00273.00254.00273.0014590038348700
2013-07-03255.00259.00247.00255.0012150030806900
2013-07-02250.00259.00247.00253.0012260031012900
2013-07-01246.00253.00242.00250.0010920027007900
2013-06-28240.00250.00235.00244.0010640025680000
2013-06-27245.00249.00220.00235.0017030039797100
2013-06-26250.00277.00231.00237.0031160077777300
2013-06-25250.00256.00242.00248.0015470038418900
2013-06-24260.00280.00250.00260.0014100036837400
2013-06-21262.00268.00240.00256.0033350084930300
2013-06-20320.00322.00263.00265.00894600254020000
2013-06-19262.00315.00260.00315.001004300307120000
2013-06-18230.00239.00230.00235.006340014812300
2013-06-17230.00237.00223.00237.008520019727600
2013-06-14244.00249.00235.00238.006590015937000
2013-06-13249.00253.00241.00242.008110019841200
2013-06-12250.00259.00240.00259.006350015828600
2013-06-11267.00267.00255.00261.006550017120700
2013-06-10270.00275.00253.00259.0015420040243400
2013-06-07250.00270.00208.00250.0031390073099400
2013-06-06300.00305.00269.00280.0019650056112100
2013-06-05309.00312.00300.00305.0011400034729300
2013-06-04306.00314.00302.00305.008460025910600
2013-06-03304.00315.00301.00311.009460029038300
2013-05-31307.00312.00302.00304.009310028532200
2013-05-30322.00324.00302.00307.0015010046821900
2013-05-29304.00342.00303.00332.0019290062183600
2013-05-28286.00304.00286.00300.007410021882200
2013-05-27305.00312.00290.00302.0014000041839800
2013-05-24297.00325.00297.00305.0019210059418500
2013-05-23312.00320.00299.00300.0022000067438600
2013-05-22321.00325.00313.00317.0015240048405000
2013-05-21344.00346.00323.00327.0018180060517200
2013-05-20348.00355.00330.00340.0024030082555000
2013-05-17344.00348.00326.00345.0017800060716800
2013-05-16333.00345.00268.00340.00400900126750000
2013-05-15376.00377.00322.00345.00401200140036000
2013-05-14375.00379.00360.00375.00360200134298500
2013-05-13361.00375.00350.00352.00381200137416500
2013-05-10400.00400.00356.00379.00804500304495600
2013-05-09470.00475.00412.00412.00979600431322500
2013-05-08481.00539.00441.00492.001670900829118900
2013-05-07420.00465.00420.00465.001050000474208600
2013-05-02390.00400.00350.00385.001411300525797900
2013-05-01420.00421.00380.00421.001342100560384500
2013-04-30297.00345.00282.00341.00685300220606200
2013-04-26299.00307.00294.00297.0017320052195600
2013-04-25299.00310.00291.00296.0024320072888500
2013-04-24295.00317.00280.00299.00425500129441600
2013-04-23310.00318.00297.00307.0031780097480700
2013-04-22286.00315.00278.00309.00455600136237400
2013-04-19280.00280.00265.00276.0023900065880300
2013-04-18250.00283.00247.00281.0026120069893100
2013-04-17238.00256.00233.00250.0010280025452500
2013-04-16235.00240.00231.00238.00292006907500
2013-04-15239.00242.00231.00240.007370017352700
2013-04-12243.00250.00237.00243.0012710030796400
2013-04-11259.00259.00244.00253.009470023758600
2013-04-10223.00277.00221.00254.0036660091791400
2013-04-09228.00228.00217.00222.008010017704800
2013-04-08223.00228.00216.00223.006490014412500
2013-04-05230.00232.00215.00225.008830019663200
2013-04-04232.00235.00220.00231.004600010479700
2013-04-03232.00239.00226.00234.006410014833900
2013-04-02225.00248.00200.00235.0022340049346900
2013-04-01261.00275.00231.00233.0012530031801700
2013-03-29267.00274.00258.00270.0010560027952600
2013-03-28270.00275.00268.00268.0010640028733500
2013-03-27288.00288.00268.00283.0014650040500000
2013-03-26278.00292.00268.00288.0011190031261700
2013-03-25288.00289.00272.00277.0012510034523400
2013-03-22285.00296.00280.00290.004600013180900
2013-03-21274.00301.00274.00287.0020820060043600
2013-03-19282.00282.00272.00272.006720018450400
2013-03-18288.00294.00280.00280.009450026876500
2013-03-15304.00304.00290.00297.007090021027200
2013-03-14291.00303.00290.00298.007880023388400
2013-03-13293.00300.00286.00295.009540028026400
2013-03-12281.00294.00275.00290.0013740038979600
2013-03-11319.00319.00285.00289.0026980081110200
2013-03-08305.00322.00302.00319.0026040081159400
2013-03-07321.00336.00299.00300.00526700166657500
2013-03-06273.00353.00265.00297.001231100382635700
2013-03-05292.00293.00272.00274.00422800117439600
2013-03-04318.00325.00285.00299.00529100161783100
2013-03-01306.00328.00304.00313.00643600201019900
2013-02-28341.00408.00311.00338.001948300697620500
2013-02-27300.00333.00298.00333.001181500380385100
2013-02-26224.00279.00207.00253.00924100229568800
2013-02-25198.00210.00194.00207.0014590029550000
2013-02-22185.00195.00181.00194.0010510019924100
2013-02-21189.00191.00181.00184.0014330026541900
2013-02-20180.00204.00175.00196.0033730064349800
2013-02-19172.00178.00167.00178.0013590023484200
2013-02-18165.00173.00164.00170.0012900021900100
2013-02-15161.00164.00158.00164.008960014424200
2013-02-14160.00162.00158.00161.00355005705000
2013-02-13158.00160.00157.00158.007840012420500
2013-02-12159.00160.00155.00159.00602009541300
2013-02-08154.00159.00154.00158.006920010821200
2013-02-07159.00159.00155.00156.00267004208300
2013-02-06154.00158.00154.00157.00434006747700
2013-02-05156.00157.00153.00154.00426006597800
2013-02-04160.00160.00155.00156.009070014255700
2013-02-01156.00161.00154.00161.009470014990800
2013-01-31158.00161.00157.00157.008510013476600
2013-01-30159.00162.00153.00157.0015690024764900
2013-01-29173.00175.00157.00157.0033120055770300
2013-01-28166.00176.00163.00173.0030360051671600
2013-01-25157.00164.00154.00160.0029630047485600
2013-01-24152.00156.00149.00156.0012520019164900
2013-01-23148.00153.00146.00151.0012400018584700
2013-01-22148.00149.00146.00148.007040010367100
2013-01-21147.00148.00146.00148.00527007765000
2013-01-18147.00148.00146.00147.007480010980500
2013-01-17152.00152.00145.00147.0012430018338700
2013-01-16155.00157.00149.00152.0018120027824300
2013-01-15150.00156.00146.00153.0031810048145700
2013-01-11149.00149.00146.00148.00438006461000
2013-01-10147.00149.00146.00149.00578008524800
2013-01-09148.00148.00144.00147.00559008133400
2013-01-08148.00148.00145.00146.00395005797200
2013-01-07146.00148.00145.00146.00365005321600
2013-01-04145.00147.00145.00146.00552008014400
2012-12-28146.00147.00144.00146.00685009966600
2012-12-27148.00148.00145.00146.00558008165700
2012-12-26147.00152.00146.00148.00318004717000
2012-12-25145.00152.00145.00146.00502007384200
2012-12-21146.00148.00144.00145.008360012158200
2012-12-20146.00151.00143.00148.008960013155200
2012-12-19147.00148.00144.00147.007870011482200
2012-12-18149.00151.00147.00147.00584008684700
2012-12-17151.00152.00147.00149.00274004120600
2012-12-14147.00150.00147.00150.00352005215700
2012-12-13147.00150.00144.00146.007530011026400
2012-12-12152.00152.00146.00150.0012460018540300
2012-12-11155.00155.00149.00152.0010290015619100
2012-12-10161.00162.00154.00156.0015950025211600
2012-12-07150.00152.00149.00152.00259003898400
2012-12-06152.00153.00151.00152.00175002659300
2012-12-05150.00153.00150.00153.00202003047000
2012-12-04150.00152.00149.00150.00585008787800
2012-12-03152.00154.00151.00152.00357005407000
2012-11-30154.00154.00152.00153.007860011992500
2012-11-29157.00157.00153.00154.009040013992500
2012-11-28158.00159.00155.00157.00538008409100
2012-11-27159.00160.00157.00157.00467007393400
2012-11-26158.00161.00157.00160.00301004781000
2012-11-22156.00159.00156.00159.00423006649100
2012-11-21158.00160.00155.00158.0021880034332200
2012-11-20160.00163.00157.00161.0011220017853100
2012-11-19160.00178.00154.00162.0033290054603800
2012-11-16160.00160.00155.00158.00460007202800
2012-11-15156.00161.00154.00160.00226003549000
2012-11-14162.00164.00156.00157.00451007105800
2012-11-13163.00168.00156.00161.007360011940700
2012-11-12167.00170.00161.00161.008850014579700
2012-11-09173.00173.00168.00171.00189003206500
2012-11-08169.00174.00168.00172.00394006699200
2012-11-07173.00175.00167.00173.00277004742200
2012-11-06173.00177.00168.00174.007140012210400
2012-11-05167.00185.00166.00173.0011700020540200
2012-11-02169.00171.00165.00165.00347005808800
2012-11-01164.00170.00164.00167.00305005092000
2012-10-31164.00165.00163.00163.00115001886700
2012-10-30164.00164.00161.00164.00265004293800
2012-10-29165.00166.00160.00164.007430012135200
2012-10-26173.00175.00163.00164.0014500024501100
2012-10-25161.00166.00158.00161.006740010906400
2012-10-24160.00165.00159.00164.007880012690300
2012-10-23173.00173.00161.00167.008940014796300
2012-10-22168.00187.00168.00175.0015760028128100
2012-10-19163.00174.00162.00170.00533008911500
2012-10-18162.00164.00160.00164.006000976000
2012-10-17167.00167.00159.00162.00391006314000
2012-10-16159.00168.00155.00163.008810014206400
2012-10-15155.00158.00154.00158.00229003564200
2012-10-12153.00159.00153.00154.00255003949900
2012-10-11158.00159.00153.00157.00222003465900
2012-10-10157.00169.00156.00158.00294004729300
2012-10-09161.00161.00154.00155.00253003973400
2012-10-05159.00162.00152.00161.00455007118300
2012-10-04157.00163.00153.00163.00320004981200
2012-10-03171.00171.00156.00156.0011080018207600
2012-10-02157.00176.00156.00171.007500012306100
2012-10-01151.00157.00151.00157.00393006088800
2012-09-28152.00153.00146.00151.00308004614900
2012-09-27152.00154.00151.00152.0098001495000
2012-09-26148.00151.00148.00151.00116001726800
2012-09-25152.00152.00149.00149.00270004055600
2012-09-24153.00154.00151.00151.0081001236600
2012-09-21151.00156.00151.00153.00213003261600
2012-09-20151.00155.00150.00153.00149002278600
2012-09-19151.00153.00149.00152.00168002535100
2012-09-18153.00153.00150.00153.00229003472600
2012-09-14152.00156.00150.00153.00394005999700
2012-09-13155.00157.00148.00153.007400011243600
2012-09-12155.00160.00155.00155.00264004117800
2012-09-11154.00156.00152.00154.00136002086600
2012-09-10156.00157.00154.00156.00203003158000
2012-09-07152.00156.00149.00156.00641009723300
2012-09-06159.00159.00151.00151.0011960018507900
2012-09-05156.00193.00156.00159.0050920089660900
2012-09-04155.00155.00152.00154.0072001107400
2012-09-03156.00156.00152.00154.0098001511800
2012-08-31154.00156.00150.00150.00155002375800
2012-08-30153.00156.00153.00156.00127001960800
2012-08-29152.00155.00152.00152.0068001044000
2012-08-28153.00155.00150.00152.00169002579200
2012-08-27153.00155.00150.00155.00262003988300
2012-08-24156.00158.00150.00150.00406006266700
2012-08-23150.00151.00148.00151.00105001563000
2012-08-22154.00155.00150.00151.00477007234000
2012-08-21162.00162.00153.00157.00325005151600
2012-08-20162.00162.00155.00155.0068001078600
2012-08-17152.00160.00150.00155.00325005097600
2012-08-16147.00155.00145.00154.00332005020900
2012-08-15149.00154.00149.00152.00190002869500
2012-08-14142.00148.00142.00147.00105001530800
2012-08-13137.00142.00137.00142.00130001798500
2012-08-10155.00155.00142.00142.00181002651500
2012-08-09147.00156.00147.00154.00307004671000
2012-08-08137.00149.00137.00149.00229003325600
2012-08-07133.00139.00133.00139.00143001932900
2012-08-06133.00138.00133.00138.00176002375800
2012-08-03135.00138.00132.00134.00163002186500
2012-08-02132.00136.00132.00135.004400588800
2012-08-01133.00135.00131.00133.00140001856600
2012-07-31134.00138.00132.00133.00119001599700
2012-07-30135.00136.00130.00134.00348004608800
2012-07-27133.00137.00133.00135.0091001223000
2012-07-26132.00138.00129.00133.00224002946800
2012-07-25135.00138.00131.00132.00365004884800
2012-07-24138.00138.00134.00138.00310004210100
2012-07-23145.00147.00140.00140.00186002641800
2012-07-20147.00150.00144.00147.00282004134700
2012-07-19149.00152.00146.00149.00204003040200
2012-07-18150.00150.00147.00150.00144002133200
2012-07-17149.00154.00145.00150.00154002280900
2012-07-13147.00152.00147.00148.00135002004500
2012-07-12146.00155.00145.00152.00382005685700
2012-07-11145.00147.00144.00146.00142002055800
2012-07-10147.00148.00145.00147.00453006638200
2012-07-09158.00158.00148.00152.00376005693400

   ※ 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