[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 
2017-06-26610.00610.00602.00603.003380020414000
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
2016-10-14713.00714.00702.00710.006980049441400
2016-10-13725.00735.00720.00726.0010660077356400
2016-10-12733.00752.00725.00740.00171500126997200
2016-10-11704.00733.00697.00731.0013770098802200
2016-10-07721.00724.00690.00702.0014000098688400
2016-10-06723.00726.00691.00720.00162700115388400
2016-10-05728.00731.00711.00721.0011440082467500
2016-10-04747.00754.00743.00743.008680064926100
2016-10-03745.00758.00737.00755.0011260084287500
2016-09-30735.00750.00726.00740.0010610078312700
2016-09-29752.00755.00730.00750.00145800108180800
2016-09-28762.00763.00742.00757.00144900108778300
2016-09-27743.00764.00739.00762.00254100190595900
2016-09-26713.00751.00710.00739.00269200197598500
2016-09-23692.00709.00691.00709.00148900103757200
2016-09-21659.00680.00654.00679.007220048182200
2016-09-20650.00659.00645.00659.005780037683100
2016-09-16676.00677.00662.00669.007230048345800
2016-09-15668.00670.00652.00657.007890051953700
2016-09-14674.00679.00663.00678.006850045991900
2016-09-13692.00698.00683.00684.007060048661400
2016-09-12670.00695.00669.00672.0011810080357100
2016-09-09653.00681.00650.00681.00209400140183700
2016-09-08640.00650.00633.00648.008720055952100
2016-09-07631.00636.00625.00634.003860024323500
2016-09-06618.00640.00618.00630.007000044050600
2016-09-05603.00620.00603.00612.005730035122300
2016-09-02600.00608.00599.00605.004860029311500
2016-09-01601.00603.00596.00600.007600045583700
2016-08-31605.00609.00592.00607.0012770076916100
2016-08-30610.00619.00602.00618.0012960079059300
2016-08-29617.00620.00600.00603.0014620089133400
2016-08-26631.00633.00610.00621.0014780091758900
2016-08-25650.00650.00635.00641.008240053044900
2016-08-24655.00656.00646.00654.004650030241500
2016-08-23654.00660.00649.00655.006970045491600
2016-08-22670.00671.00644.00668.009810064708300
2016-08-19675.00676.00668.00676.006950046639300
2016-08-18690.00690.00675.00675.007600051784200
2016-08-17693.00700.00680.00699.007840054217400
2016-08-16705.00708.00698.00702.0011490080856200
2016-08-15686.00699.00679.00680.0011850081545500
2016-08-12673.00678.00672.00676.003120021029100
2016-08-10668.00675.00666.00673.003720024941700
2016-08-09651.00675.00651.00666.007600050740200
2016-08-08673.00678.00637.00650.0010860071204700
2016-08-05670.00694.00670.00672.0012370084405500
2016-08-04657.00683.00657.00679.009780065670700
2016-08-03664.00673.00655.00657.005870038782500
2016-08-02655.00675.00651.00665.0011160074412400
2016-08-01633.00660.00629.00655.0011530074717800
2016-07-29620.00643.00605.00643.00161500100445700
2016-07-28610.00624.00603.00620.00182100111103000
2016-07-27633.00643.00615.00628.00283700177737800
2016-07-26682.00683.00648.00663.00240700159288100
2016-07-25710.00720.00690.00690.00148000104671300
2016-07-22697.00697.00676.00691.008740060122200
2016-07-21685.00692.00680.00687.008160056006500
2016-07-20686.00686.00669.00686.0011330076615500
2016-07-19705.00712.00675.00689.00164500113071000
2016-07-15694.00699.00669.00699.00254400174384900
2016-07-14720.00727.00710.00714.00174800125305200
2016-07-13738.00740.00721.00732.009560069774400
2016-07-12730.00754.00723.00723.00161200119073000
2016-07-11728.00733.00715.00730.0013430097113200
2016-07-08725.00736.00704.00729.00202200145508900
2016-07-07774.00779.00750.00750.00140800107421000
2016-07-06775.00789.00760.00789.00210500162123700
2016-07-05798.00804.00775.00787.00163300128131700
2016-07-04805.00820.00794.00798.00416900336840000
2016-07-01760.00799.00754.00793.00476700369930700
2016-06-30747.00753.00721.00746.00280900207151600
2016-06-29738.00752.00727.00734.00205700151294400
2016-06-28707.00738.00697.00723.00303500217121500
2016-06-27752.00770.00736.00752.00484100364856100
2016-06-24751.00759.00634.00715.00576600407992600
2016-06-23722.00744.00721.00734.00193000141649600
2016-06-22710.00744.00710.00727.00312800227208800
2016-06-21710.00735.00709.00710.00253600182427100

   ※ 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