[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 
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
2016-06-20692.00758.00682.00724.00394700286651000
2016-06-17669.00700.00669.00682.0012030082064100
2016-06-16704.00709.00671.00673.00204900141209800
2016-06-15690.00724.00690.00699.00287300202251200
2016-06-14740.00752.00695.00707.00442300317496600
2016-06-13715.00873.00706.00763.001002800800591200
2016-06-10730.00733.00723.00723.00166200120914000
2016-06-09755.00767.00740.00745.00167600126243100
2016-06-08789.00793.00752.00758.00207900159973000
2016-06-07780.00796.00770.00780.00231600181635400
2016-06-06747.00780.00731.00774.00172200129254800
2016-06-03769.00786.00758.00761.00217300168324400
2016-06-02723.00780.00723.00759.00330200246923100
2016-06-01702.00733.00702.00717.00222700159792600
2016-05-31700.00712.00699.00703.00204200143583200
2016-05-30700.00728.00699.00706.00199600141829800
2016-05-27750.00750.00725.00730.00179200132258800
2016-05-26729.00731.00674.00712.00375000265700200
2016-05-25742.00798.00735.00754.00535600415834600
2016-05-24740.00748.00731.00742.00225400166794900
2016-05-23738.00748.00730.00748.00306500227252900
2016-05-20640.00725.00640.00700.00438900304142000
2016-05-19618.00660.00616.00650.00193300123798000
2016-05-18670.00672.00581.00627.00613000384488800
2016-05-17644.00670.00641.00667.00606700395660400
2016-05-16688.00690.00660.00664.00389100260754800
2016-05-13731.00738.00705.00710.00192700138335500
2016-05-12731.00749.00729.00730.00148300108832800
2016-05-11730.00746.00730.00736.00229200168682300
2016-05-10780.00798.00760.00762.00204600158930200
2016-05-09767.00800.00757.00783.00313400243953100
2016-05-06742.00748.00735.00737.00226700167716600
2016-05-02740.00775.00724.00748.00384600288075500
2016-04-28790.00810.00773.00775.00391100307825500
2016-04-27747.00838.00747.00811.00620500493039700
2016-04-26806.00809.00736.00755.001047100810072900
2016-04-25898.00899.00800.00816.0012830001086951500
2016-04-22940.00950.00905.00916.00774100710014800
2016-04-21936.00977.00915.00971.0011861001120025100
2016-04-201050.001058.001000.001011.00843200868452800
2016-04-191084.001100.00992.001062.0013305001409507800
2016-04-181009.001072.00992.001072.0012782001335011000
2016-04-15930.001007.00911.001003.0011271001099533900
2016-04-14903.00962.00900.00931.00639200594965600
2016-04-13894.00910.00878.00903.00379700338422900
2016-04-12942.00955.00891.00909.00742000679561700
2016-04-11889.00957.00861.00941.00737000661840600
2016-04-08863.00898.00861.00878.00741000648445900
2016-04-07920.00954.00894.00908.00741000680755800
2016-04-06960.00983.00867.00950.00832200772780700
2016-04-051043.001057.00950.00992.0014703001481952900
2016-04-04926.001041.00913.001016.0013231001315802800
2016-04-01880.00914.00865.00893.0011677001033252700
2016-03-31930.001000.00928.00974.0016569001604224700
2016-03-30810.00918.00810.00865.0016171001391033500
2016-03-29752.00844.00750.00803.00842300674277000
2016-03-28725.00799.00711.00756.001255700959952900
2016-03-25690.00703.00685.00699.00213100147451000
2016-03-24665.00714.00645.00704.00371800250917300
2016-03-23673.00686.00661.00668.00174500117409100
2016-03-22660.00670.00636.00654.00288800188792000
2016-03-18680.00680.00664.00673.00234400157483000
2016-03-17686.00701.00680.00688.00162300112049700
2016-03-16689.00694.00675.00686.00288700197669100
2016-03-15696.00715.00690.00702.00253100178167700
2016-03-14730.00734.00680.00702.00540500384385900
2016-03-11626.00738.00623.00712.00864700591527100
2016-03-10657.00661.00634.00650.00387200251478400
2016-03-09682.00686.00670.00671.00285200193043900
2016-03-08720.00722.00672.00706.00518100364919400
2016-03-07671.00698.00651.00680.00710900478208100
2016-03-04718.00740.00700.00710.00460700331542600
2016-03-03705.00745.00688.00742.00535300386551500
2016-03-02715.00715.00680.00685.00586900408457000
2016-03-01703.00717.00680.00710.00435800304224300
2016-02-29690.00748.00680.00695.00730500516615400
2016-02-26732.00790.00655.00750.001127900833978200
2016-02-25690.00750.00682.00739.00860200616653100
2016-02-24606.00714.00595.00680.001012900677401700
2016-02-23592.00623.00589.00616.00607100369671800
2016-02-22567.00591.00567.00582.00231900134122200
2016-02-19569.00584.00561.00580.00279400160064600
2016-02-18550.00595.00550.00590.00583500334669100
2016-02-17530.00554.00529.00548.00244100132170600
2016-02-16508.00531.00507.00522.0012770066125900
2016-02-15506.00512.00500.00507.0014680074272800
2016-02-12490.00499.00480.00498.00226400110639000
2016-02-10507.00511.00488.00510.00204500102416800
2016-02-09500.00520.00499.00513.00200300101818800
2016-02-08490.00539.00485.00538.00205100106118100
2016-02-05521.00522.00480.00501.00310000156119800
2016-02-04550.00559.00530.00540.00351700192708500
2016-02-03532.00560.00520.00560.00405700217932400
2016-02-02511.00553.00506.00542.00562800301153200
2016-02-01499.00516.00498.00509.00215100108433200
2016-01-29501.00509.00486.00496.00207200103307800
2016-01-28495.00518.00490.00501.00454500229885000
2016-01-27488.00497.00483.00489.0020270099157500
2016-01-26477.00488.00472.00487.0018440088435700
2016-01-25462.00487.00460.00485.00304500144724900
2016-01-22432.00441.00426.00440.004210018218800
2016-01-21431.00442.00425.00427.008370036205500
2016-01-20452.00452.00431.00438.0011380050257900
2016-01-19455.00462.00446.00456.007570034458200
2016-01-18435.00444.00425.00444.008880038576400
2016-01-15463.00463.00449.00458.007940036054300
2016-01-14446.00464.00440.00455.0015840070994500
2016-01-13465.00471.00463.00470.006920032300500
2016-01-12478.00478.00434.00451.00305200140610000
2016-01-08486.00491.00469.00490.00296200142890600
2016-01-07472.00523.00459.00514.00480900238787900
2016-01-06474.00494.00469.00479.00364400175232800
2016-01-05446.00475.00440.00475.00241200111693900
2016-01-04441.00447.00436.00447.007090031373000
2015-12-30436.00441.00433.00435.004280018743900
2015-12-29437.00447.00432.00436.008770038439400
2015-12-28425.00446.00425.00440.008560037572400
2015-12-25427.00429.00415.00422.008900037611600
2015-12-24427.00441.00420.00421.0011430049122900
2015-12-22432.00441.00425.00432.009540041199600
2015-12-21433.00445.00425.00440.006750029232300
2015-12-18449.00449.00432.00433.008860038875600
2015-12-17458.00458.00445.00450.007500033917700
2015-12-16440.00449.00438.00442.007090031443500
2015-12-15460.00467.00436.00442.0021330095847400
2015-12-14450.00470.00445.00468.00250400114144600
2015-12-11442.00468.00436.00465.00361700163329000
2015-12-10430.00442.00420.00441.0018660080453400
2015-12-09420.00429.00417.00420.004290018126900
2015-12-08426.00431.00415.00427.006910029303200
2015-12-07414.00440.00414.00430.0015730067588700
2015-12-04410.00422.00407.00412.007040029002100
2015-12-03417.00423.00412.00418.007160029937400
2015-12-02414.00423.00405.00422.007130029412600
2015-12-01420.00431.00415.00415.006790028669700
2015-11-30419.00428.00412.00416.0010550044375100
2015-11-27426.00429.00423.00424.002770011796300
2015-11-26435.00435.00424.00426.009550040865700

   ※ 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