[4875 JQスタンダード外国] メディシノバ・インク 日足 時系列データ

[4875 JQスタンダード外国] メディシノバ・インク (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19711.00719.00701.00710.00160400113582100
2017-10-18739.00741.00716.00726.0010060073427400
2017-10-17750.00754.00728.00728.00138500102360900
2017-10-16751.00758.00738.00755.0013140098576400
2017-10-13746.00760.00736.00746.00211400158289600
2017-10-12720.00742.00720.00729.00196800144061900
2017-10-11726.00731.00711.00714.0010830078400800
2017-10-10718.00720.00704.00719.0013600097543400
2017-10-06712.00744.00687.00726.00325800233180400
2017-10-05775.00777.00682.00713.00617600447428400
2017-10-04775.00783.00766.00776.00299400231805800
2017-10-03750.00773.00745.00773.00399700302958000
2017-10-02736.00745.00730.00745.00271200200202800
2017-09-29720.00735.00705.00728.00163300118355200
2017-09-28733.00739.00717.00730.00162100118199300
2017-09-27698.00716.00696.00714.00165800117343200
2017-09-26711.00740.00686.00704.00540300386074400
2017-09-25702.00728.00690.00727.00537400380995700
2017-09-22642.00685.00642.00677.00446600296194700
2017-09-21629.00632.00602.00629.00180100111524800
2017-09-20639.00639.00619.00619.00276600174472400
2017-09-19619.00624.00612.00622.008320051526300
2017-09-15610.00625.00588.00608.00229300139548000
2017-09-14593.00633.00590.00630.00320100196787500
2017-09-13596.00600.00593.00594.007500044765600
2017-09-12586.00596.00584.00595.004940029234900
2017-09-11584.00590.00580.00585.003920022914900
2017-09-08584.00589.00579.00586.004680027363900
2017-09-07589.00593.00579.00584.006030035362200
2017-09-06543.00576.00543.00561.006100033588900
2017-09-05591.00594.00562.00567.006100035297100
2017-09-04591.00597.00589.00590.003680021795800
2017-09-01592.00600.00592.00597.003040018092300
2017-08-31599.00600.00591.00600.005310031720600
2017-08-30596.00597.00589.00594.002560015181300
2017-08-29587.00595.00580.00595.003860022677200
2017-08-28585.00595.00584.00593.0011610068281700
2017-08-25575.00583.00563.00575.0011880068383800
2017-08-24563.00571.00555.00571.004560025763800
2017-08-23558.00573.00558.00566.007360041733700
2017-08-22551.00562.00546.00555.004030022309300
2017-08-21560.00565.00551.00554.005890032924200
2017-08-18536.00562.00530.00560.007650041183000
2017-08-17554.00562.00553.00558.004480024967000
2017-08-16539.00558.00525.00550.009460051500400
2017-08-15492.00529.00492.00529.0011200057502200
2017-08-14495.00498.00480.00486.0014940072912900
2017-08-10518.00518.00497.00505.0014540073383800
2017-08-09525.00526.00513.00518.008540044364400
2017-08-08531.00531.00517.00529.0012210064146400
2017-08-07556.00556.00540.00541.0010540057880500
2017-08-04559.00563.00558.00563.004490025141900
2017-08-03569.00570.00560.00567.008100045880600
2017-08-02572.00576.00571.00573.002420013857500
2017-08-01583.00583.00570.00570.009200052966300
2017-07-31585.00585.00571.00573.007430042931000
2017-07-28580.00583.00577.00581.004220024452900
2017-07-27583.00588.00581.00586.004990029093500
2017-07-26590.00594.00586.00591.002770016310900
2017-07-25600.00600.00591.00596.003590021321300
2017-07-24599.00601.00593.00600.003060018299000
2017-07-21586.00599.00578.00598.0011150066094800
2017-07-20580.00581.00575.00576.005780033348200
2017-07-19580.00580.00578.00580.00151008741200
2017-07-18581.00588.00580.00585.001990011583800
2017-07-14580.00588.00579.00588.004970028938100
2017-07-13580.00583.00578.00578.004200024371700
2017-07-12584.00584.00578.00580.002850016556200
2017-07-11582.00586.00580.00580.004890028435000
2017-07-10575.00580.00572.00580.005350030808600
2017-07-07589.00589.00573.00578.006450037444600
2017-07-06585.00593.00585.00587.002490014629400
2017-07-05590.00596.00578.00590.009490055390300
2017-07-04595.00597.00585.00591.003300019503400
2017-07-03595.00597.00582.00593.005550032796100
2017-06-30586.00600.00578.00599.009690056699700
2017-06-29598.00602.00587.00587.0010350061398800
2017-06-28600.00603.00598.00599.005000029976100
2017-06-27601.00608.00600.00602.007090042731700
2017-06-26610.00610.00602.00603.003380020414000
2017-06-23608.00612.00606.00611.0011560070379600
2017-06-22603.00610.00599.00610.0012120073333000
2017-06-21598.00603.00595.00599.006760040508800
2017-06-20599.00602.00597.00597.0012350073962300
2017-06-19604.00607.00599.00601.0012010072315100
2017-06-16600.00609.00599.00604.0015390092645400
2017-06-15604.00608.00600.00604.008630051957100
2017-06-14607.00613.00601.00604.00204000123681100
2017-06-13602.00612.00601.00607.00344300208612100
2017-06-12632.00632.00616.00621.004020025178000
2017-06-09618.00620.00612.00619.006680041191900
2017-06-08627.00628.00620.00624.002580016083800
2017-06-07630.00635.00622.00624.006830042810500
2017-06-06649.00653.00639.00639.0011470074098100
2017-06-05672.00672.00665.00667.004230028323800
2017-06-02663.00669.00663.00668.004310028778100
2017-06-01656.00670.00656.00665.004520029965600
2017-05-31660.00667.00657.00660.006120040398900
2017-05-30667.00691.00655.00667.009400062786500
2017-05-29669.00687.00660.00666.007730051985500
2017-05-26679.00682.00655.00667.0010490070411700
2017-05-25676.00694.00676.00684.0013180090133700
2017-05-24656.00695.00656.00682.00204300138887300
2017-05-23645.00657.00638.00653.005910038280900
2017-05-22625.00647.00625.00643.003400021467200
2017-05-19640.00640.00628.00635.003110019663700
2017-05-18620.00640.00618.00637.003660022986900
2017-05-17638.00640.00631.00634.002660016872100
2017-05-16645.00648.00640.00644.002860018397200
2017-05-15649.00649.00635.00642.002900018525900
2017-05-12615.00654.00615.00644.007370047001300
2017-05-11621.00622.00618.00622.002730016927900
2017-05-10635.00636.00620.00622.009850061741000
2017-05-09641.00645.00637.00640.002900018563500
2017-05-08643.00644.00637.00642.004370027986400
2017-05-02645.00653.00641.00648.004940031970800
2017-05-01645.00654.00644.00648.002840018400400
2017-04-28648.00659.00630.00659.008230053007100
2017-04-27651.00656.00631.00635.0013810088843700
2017-04-26650.00713.00648.00680.00549100379597400
2017-04-25598.00616.00596.00613.005400032543300
2017-04-24624.00629.00605.00606.007860048317400
2017-04-21641.00641.00625.00632.008550054044100
2017-04-20634.00653.00625.00639.0010580067622900
2017-04-19626.00638.00620.00638.0014760093013400
2017-04-18598.00615.00594.00606.008130049169800
2017-04-17555.00599.00555.00588.006810039278200
2017-04-14545.00557.00541.00546.004920027097300
2017-04-13525.00575.00510.00548.0017770096316000
2017-04-12577.00577.00523.00532.00261300143143000
2017-04-11610.00614.00580.00587.00184400110078700
2017-04-10633.00633.00612.00618.006470040004300
2017-04-07630.00640.00614.00627.0010750067041700
2017-04-06645.00646.00630.00633.007040044907600
2017-04-05650.00654.00643.00645.003120020195600
2017-04-04666.00670.00638.00651.0010050065802800
2017-04-03680.00683.00666.00668.005060034038500
2017-03-31671.00692.00671.00685.003490023921000
2017-03-30664.00678.00660.00674.003380022723800
2017-03-29662.00667.00659.00662.004010026616500
2017-03-28658.00662.00651.00660.003070020186000
2017-03-27650.00658.00646.00648.006400041593700
2017-03-24654.00665.00651.00661.007070046564600
2017-03-23652.00661.00650.00651.006370041599000
2017-03-22662.00667.00657.00666.0011160073878700
2017-03-21671.00680.00670.00673.004830032484800
2017-03-17672.00693.00672.00677.005580038057800
2017-03-16674.00680.00670.00678.002470016647700
2017-03-15685.00686.00674.00676.006180041931600
2017-03-14690.00692.00681.00690.001820012480000
2017-03-13700.00700.00684.00685.005910040792000
2017-03-10684.00700.00684.00700.005180035850500
2017-03-09685.00692.00683.00684.007820053648600
2017-03-08704.00704.00697.00699.005750040276100
2017-03-07704.00718.00704.00712.008120057698400
2017-03-06723.00723.00705.00713.005900042095300
2017-03-03730.00730.00710.00726.009670069674600
2017-03-02736.00753.00733.00733.00159400118182100
2017-03-01725.00737.00708.00731.0012980094138000
2017-02-28718.00733.00715.00727.00227400164519000
2017-02-27689.00715.00680.00710.00193300135326900
2017-02-24678.00690.00672.00684.009290063377000
2017-02-23675.00675.00668.00675.004620031076900
2017-02-22666.00677.00666.00670.005590037506200
2017-02-21670.00672.00662.00666.005600037325600
2017-02-20670.00675.00667.00672.003580023997200
2017-02-17678.00679.00671.00676.003380022809500
2017-02-16690.00690.00679.00682.004490030625300
2017-02-15691.00695.00677.00690.007830053811800
2017-02-14676.00689.00676.00687.004130028174600
2017-02-13686.00686.00675.00680.003270022289100
2017-02-10680.00681.00674.00678.004180028324200
2017-02-09682.00682.00670.00679.005330035981300
2017-02-08688.00690.00680.00685.005450037342500
2017-02-07685.00695.00668.00685.0011140076195600
2017-02-06672.00680.00667.00675.004030027084400
2017-02-03680.00685.00665.00669.005120034463600
2017-02-02658.00674.00652.00674.008790058302300
2017-02-01636.00646.00632.00640.006430041151500
2017-01-31625.00632.00623.00629.00161100101054900
2017-01-30664.00664.00629.00650.00242400157811400
2017-01-27683.00683.00670.00676.0010610071554700
2017-01-26693.00693.00686.00686.006380043994900
2017-01-25674.00685.00673.00678.009230062705400
2017-01-24674.00674.00664.00668.0011470076770100
2017-01-23681.00685.00675.00683.008350056746700
2017-01-20690.00694.00688.00690.008850061061100
2017-01-19708.00708.00690.00694.006590045996000
2017-01-18696.00704.00688.00703.0011420079391100
2017-01-17711.00711.00704.00705.006440045522800
2017-01-16723.00724.00707.00711.008070057610000
2017-01-13711.00718.00711.00714.003270023330800
2017-01-12711.00720.00710.00715.008160058204400
2017-01-11716.00726.00710.00717.00194200139433400
2017-01-10708.00720.00707.00716.0011100079401600
2017-01-06710.00719.00703.00713.00147700105160800
2017-01-05729.00729.00702.00718.00247200176550500
2017-01-04745.00745.00717.00719.00193600141744100
2016-12-30701.00741.00700.00730.00210300150048200
2016-12-29745.00745.00724.00726.00211900155063700
2016-12-28765.00771.00741.00760.00250800189272400
2016-12-27755.00770.00753.00768.00170200129343500
2016-12-26781.00791.00755.00762.00334400257728800
2016-12-22809.00811.00780.00792.00317500251668800
2016-12-21812.00843.00809.00809.00215000176489600
2016-12-20813.00826.00788.00819.00298800241600600
2016-12-19840.00866.00835.00840.00205900174323400
2016-12-16819.00883.00810.00841.00428800361782200
2016-12-15800.00802.00788.00795.00170300135502400
2016-12-14800.00800.00780.00783.00167800132196800
2016-12-13800.00810.00791.00800.00149700119619600
2016-12-12805.00814.00788.00789.00269700215619700
2016-12-09833.00838.00822.00830.00135700112609400
2016-12-08850.00856.00816.00832.00174700145602500
2016-12-07870.00890.00840.00845.00307800267238200
2016-12-06810.00845.00806.00845.00354700294608000
2016-12-05793.00804.00785.00802.0010060080112100
2016-12-02791.00800.00783.00789.0012380097669900
2016-12-01800.00801.00786.00797.0011490091435100
2016-11-30775.00790.00771.00786.006400050041500
2016-11-29768.00789.00765.00780.009250071665200
2016-11-28790.00799.00751.00788.00192300148722400
2016-11-25796.00808.00793.00800.007280058231600
2016-11-24813.00814.00799.00799.0010530084987400
2016-11-22809.00820.00801.00810.00127300103235600
2016-11-21810.00815.00795.00803.00130100104730000
2016-11-18830.00833.00806.00811.00303100247594900
2016-11-17817.00832.00814.00827.00159800131732900
2016-11-16833.00833.00808.00815.00211100172457500
2016-11-15817.00833.00808.00831.00424000347746800
2016-11-14779.00806.00768.00802.00378900298042900
2016-11-11745.00759.00740.00754.00293500220082500
2016-11-10720.00723.00712.00722.00178100128089800
2016-11-09712.00717.00620.00665.00298400199818100
2016-11-08700.00709.00698.00707.008850062217600
2016-11-07681.00695.00681.00685.004720032496200
2016-11-04675.00694.00664.00678.00154100103678100
2016-11-02723.00727.00699.00699.0012650089478100
2016-11-01720.00740.00711.00728.0010670076840900
2016-10-31741.00742.00719.00732.008300060422900
2016-10-28731.00743.00728.00735.007780057066600
2016-10-27727.00737.00722.00731.005560040513500
2016-10-26742.00742.00731.00735.005260038675300
2016-10-25723.00748.00723.00745.0012050088712500
2016-10-24739.00750.00716.00723.0013460098721000
2016-10-21723.00746.00721.00738.0012490091597500
2016-10-20705.00720.00701.00712.009690068904800
2016-10-19701.00703.00696.00696.003860026977500
2016-10-18708.00714.00703.00705.008290058631200
2016-10-17696.00701.00685.00698.0012360085473200

   ※ 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