[7586 JQ] 寺島薬局 日足 時系列データ

[7586 JQ] 寺島薬局 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-231960.001960.001955.001955.0014002739000
2009-02-201960.001960.001960.001960.0011002156000
2009-02-191962.001962.001960.001960.0026005098000
2009-02-1800
2009-02-171976.001976.001976.001976.00200395200
2009-02-161960.001960.001940.001940.0017003319000
2009-02-131960.001960.001960.001960.00200392000
2009-02-121955.001960.001955.001960.0013002546500
2009-02-101960.001960.001960.001960.00300588000
2009-02-091955.001960.001955.001960.00300587500
2009-02-061960.001960.001960.001960.0016003136000
2009-02-051960.001960.001960.001960.00500980000
2009-02-041951.001960.001951.001960.006001175100
2009-02-031951.001955.001951.001951.0016003123600
2009-02-021951.001951.001951.001951.0029005657900
2009-01-301950.001951.001950.001951.00700013651800
2009-01-291946.001950.001936.001950.0029005650500
2009-01-281921.001922.001921.001921.0018003458200
2009-01-271955.001955.001950.001950.00570011120200
2009-01-261950.001950.001950.001950.00300585000
2009-01-2300
2009-01-2200
2009-01-211955.001955.001955.001955.00100195500
2009-01-201951.001952.001951.001952.0013002536600
2009-01-191953.001953.001953.001953.00200390600
2009-01-161953.001953.001953.001953.00200390600
2009-01-151951.001952.001951.001952.00500975600
2009-01-141935.001943.001935.001943.00200387800
2009-01-131950.001953.001925.001930.0010001940800
2009-01-0900
2009-01-081952.001952.001950.001950.0021004095500
2009-01-071952.001952.001950.001950.00200390200
2009-01-061952.001952.001952.001952.00100195200
2009-01-051950.001950.001950.001950.00400780000
2008-12-301952.001952.001952.001952.00100195200
2008-12-291952.001952.001951.001951.00200390300
2008-12-2600
2008-12-251950.001950.001950.001950.00100195000
2008-12-241952.001952.001950.001950.00200390200
2008-12-221951.001951.001950.001950.00300585100
2008-12-191952.001952.001950.001950.00400780200
2008-12-181952.001952.001950.001950.00300585200
2008-12-171952.001952.001951.001951.00400780500
2008-12-161951.001951.001951.001951.00100195100
2008-12-151951.001951.001951.001951.00200390200
2008-12-121951.001951.001951.001951.00100195100
2008-12-111951.001951.001951.001951.00200390200
2008-12-101951.001951.001951.001951.00100195100
2008-12-091951.001951.001951.001951.00300585300
2008-12-081950.001951.001950.001951.0012002340200
2008-12-051950.001950.001950.001950.00100195000
2008-12-041950.001952.001950.001952.00200390200
2008-12-031950.001950.001950.001950.0017003315000
2008-12-021950.001950.001950.001950.00500975000
2008-12-011952.001952.001950.001950.00300585400
2008-11-281950.001950.001950.001950.00200390000
2008-11-271950.001952.001950.001951.00400780400
2008-11-261950.001950.001949.001949.0019003704900
2008-11-251950.001951.001948.001949.0041007992600
2008-11-211949.001949.001945.001946.0019003697000
2008-11-201940.001948.001940.001948.00520010099500
2008-11-191938.001941.001936.001937.00500969000
2008-11-181944.001948.001940.001945.00530010306900
2008-11-171899.001960.001899.001948.001780034529000
2008-11-141880.001880.001880.001880.00200376000
2008-11-131910.001910.001910.001910.00400764000
2008-11-121900.001910.001900.001910.00880016781400
2008-11-111881.001900.001881.001881.0024004554300
2008-11-101900.001900.001880.001885.0024004543900
2008-11-071885.001939.001885.001900.0026004991900
2008-11-061885.001930.001850.001870.00670012696600
2008-11-051841.001886.001841.001885.001480027725500
2008-11-041781.001811.001781.001811.0045008105200
2008-10-311271.001511.001271.001511.0027003761600
2008-10-301136.001271.001136.001271.001600018322500
2008-10-291336.001336.001336.001336.00600801600
2008-10-281636.001636.001636.001636.00500818000
2008-10-271930.001950.001930.001936.003380065501600
2008-10-241955.001957.001947.001947.003370065755000
2008-10-231949.001959.001949.001959.001700033199400
2008-10-221944.001955.001944.001955.001760034298600
2008-10-211936.001940.001936.001940.001710033129700
2008-10-201934.001939.001933.001937.001940037535100
2008-10-171926.001939.001926.001939.001580030495900
2008-10-161925.001927.001924.001925.00980018863700
2008-10-151921.001925.001921.001923.001080020762000
2008-10-141920.001925.001920.001921.001090020947000
2008-10-101937.001937.001917.001919.001410027171500
2008-10-091948.001948.001947.001948.001840035835900
2008-10-081949.001949.001947.001948.002200042858900
2008-10-071951.001952.001946.001948.003710072377000
2008-10-061951.001951.001951.001951.003510068480100
2008-10-031952.001952.001951.001951.003510068487300
2008-10-021951.001953.001951.001953.0051800101075100
2008-10-011951.001951.001950.001950.0071000138459200
2008-09-301951.001955.001950.001952.0078800153771900
2008-09-291960.001960.001955.001956.00259000507207000
2008-09-261840.001840.001840.001840.002990055016000
2008-09-251540.001540.001540.001540.0051007854000
2008-09-241340.001340.001340.001340.009001206000
2008-09-221000.001100.001000.001100.0082008757000
2008-09-191000.001010.00960.001000.0045004466000
2008-09-181004.001004.00980.00990.0044004378900
2008-09-17987.001050.00987.001024.0035003575000
2008-09-16975.00990.00973.00986.0043004233800
2008-09-121025.001030.001023.001025.0022002261100
2008-09-111001.001030.001001.001020.0035003569100
2008-09-101020.001020.00986.001020.0041004132800
2008-09-091070.001070.001020.001020.0035003626200
2008-09-081035.001110.001035.001070.0062006591700
2008-09-051085.001085.001020.001026.0053005697800
2008-09-04985.001084.00985.001084.0063006539000
2008-09-03985.00985.00980.00984.0030002951300
2008-09-02967.001000.00967.00985.001040010234600
2008-09-01949.00963.00949.00963.0029002764400
2008-08-29955.00955.00945.00950.0051004848500
2008-08-28930.00953.00930.00953.0068006420600
2008-08-27930.00930.00929.00929.00700650700
2008-08-26920.00930.00920.00930.0013001200400
2008-08-25920.00930.00920.00920.0029002680000
2008-08-22910.00915.00910.00915.001000913500
2008-08-2100
2008-08-20930.00930.00890.00890.0013001167000
2008-08-19911.00930.00910.00930.0034003127000
2008-08-18915.00950.00915.00950.0020001851500
2008-08-15900.00915.00900.00915.0018001635000
2008-08-14899.00910.00899.00900.0021001895400
2008-08-1300
2008-08-12891.00899.00881.00899.00500446800
2008-08-11870.00899.00870.00899.0025002197700
2008-08-08860.00870.00860.00870.00500433900
2008-08-07866.00866.00866.00866.0010086600
2008-08-06861.00861.00861.00861.0010086100
2008-08-05919.00919.00876.00876.0028002565800
2008-08-04862.00920.00862.00920.0016001429400
2008-08-0100
2008-07-31860.00860.00841.00841.0023001958300
2008-07-3000
2008-07-29882.00882.00860.00860.0012001056200
2008-07-28880.00898.00880.00898.0039003442700
2008-07-25840.00880.00840.00880.0043003662000
2008-07-2400
2008-07-23814.00840.00814.00840.00800658700
2008-07-22813.00816.00813.00816.00300244200
2008-07-18823.00823.00823.00823.0010082300
2008-07-17822.00823.00822.00822.0016001315300
2008-07-16820.00822.00820.00822.00800657200
2008-07-15810.00810.00810.00810.00800648000
2008-07-14815.00815.00815.00815.00600489000
2008-07-11810.00810.00810.00810.00200162000
2008-07-1000
2008-07-09801.00801.00801.00801.0010080100
2008-07-08806.00807.00806.00807.00200161300
2008-07-07845.00845.00802.00806.0045003792000
2008-07-04795.00845.00795.00845.001000811900
2008-07-03800.00810.00795.00795.00800640500
2008-07-02806.00810.00800.00800.0013001049300
2008-07-01795.00796.00795.00796.00300238700
2008-06-30776.00783.00776.00783.00300233500
2008-06-27776.00776.00776.00776.00300232800
2008-06-26766.00766.00766.00766.001100842600
2008-06-25765.00765.00765.00765.0010076500
2008-06-24753.00765.00753.00765.001100839500
2008-06-23754.00754.00754.00754.0010075400
2008-06-2000
2008-06-19760.00761.00750.00761.00800605500
2008-06-18750.00761.00750.00761.001100834700
2008-06-17750.00761.00750.00750.001300976500
2008-06-16751.00751.00751.00751.0010075100
2008-06-13760.00770.00760.00760.00700533100
2008-06-12771.00771.00760.00760.00500381200
2008-06-11795.00800.00780.00780.0025001980500
2008-06-10789.00790.00789.00790.0015001184700
2008-06-09770.00790.00770.00789.0014001087500
2008-06-06770.00777.00770.00770.0039003014500
2008-06-05750.00777.00750.00770.0092006935400
2008-06-04736.00750.00736.00750.00500373600
2008-06-03730.00740.00730.00740.00500367000
2008-06-02718.00735.00717.00717.0069004967800
2008-05-30717.00720.00716.00717.0022001577600
2008-05-29717.00717.00716.00717.001200860300
2008-05-28715.00715.00714.00714.00400285700
2008-05-27714.00714.00714.00714.00400285600
2008-05-26718.00718.00715.00715.0021001503800
2008-05-23720.00720.00720.00720.0020001440000
2008-05-22724.00724.00720.00720.001100793100
2008-05-21725.00725.00725.00725.00400290000
2008-05-20728.00728.00728.00728.001000728000
2008-05-19729.00729.00723.00723.00900653500
2008-05-16729.00732.00729.00729.001200875200
2008-05-15728.00729.00725.00729.0029002111200
2008-05-14735.00736.00725.00725.00400292600
2008-05-13739.00739.00739.00739.00500369500
2008-05-12750.00750.00701.00739.0029002134300
2008-05-09744.00744.00743.00744.00900669300
2008-05-08745.00745.00744.00745.001300967900
2008-05-07745.00745.00740.00745.0064004765400
2008-05-02747.00747.00744.00745.001200894900
2008-05-01750.00750.00748.00748.0014001049400
2008-04-30755.00755.00749.00750.0018001353100
2008-04-28757.00757.00755.00755.00700529500
2008-04-25759.00759.00757.00757.0019001441900
2008-04-24759.00759.00757.00759.001000758300
2008-04-23755.00759.00755.00759.00300227300
2008-04-22760.00760.00759.00759.00500379600
2008-04-21760.00761.00760.00761.001200912500
2008-04-18775.00775.00760.00760.001100846200
2008-04-17775.00775.00775.00775.00500387500
2008-04-16784.00785.00780.00780.0027002114500
2008-04-15788.00798.00788.00798.00200158600
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-09819.00819.00819.00819.0010081900
2008-04-0800
2008-04-07819.00819.00819.00819.0016001310400
2008-04-04793.00819.00793.00819.00900721600
2008-04-03795.00795.00795.00795.0010079500
2008-04-02791.00791.00791.00791.00200158200
2008-04-01799.00800.00799.00800.00300239900
2008-03-31799.00799.00799.00799.0010079900
2008-03-28781.00804.00781.00804.00500394800
2008-03-27782.00782.00780.00780.00300234300
2008-03-26773.00780.00773.00780.00700545300
2008-03-25795.00795.00765.00765.001100846400
2008-03-24828.00828.00760.00765.0015001164000
2008-03-21810.00810.00808.00808.00700566800
2008-03-1900
2008-03-18810.00810.00790.00790.001000800000
2008-03-17790.00790.00770.00770.00400312400
2008-03-14800.00800.00800.00800.00600480000
2008-03-1300
2008-03-12800.00800.00800.00800.00300240000
2008-03-11800.00810.00799.00810.00400320900
2008-03-10835.00835.00830.00830.0013001084500
2008-03-07840.00840.00840.00840.001100924000
2008-03-06840.00840.00840.00840.0012001008000
2008-03-05840.00840.00840.00840.00500420000
2008-03-04840.00840.00840.00840.00600504000
2008-03-03844.00844.00840.00840.00900758000
2008-02-29853.00854.00853.00853.00300256000
2008-02-28853.00855.00850.00855.00600511400
2008-02-27845.00856.00843.00843.001100930400
2008-02-26877.00877.00843.00843.0033002844200
2008-02-25892.00919.00892.00919.0028002515400
2008-02-22885.00892.00885.00892.001100977000
2008-02-21889.00889.00880.00888.00500442700
2008-02-20888.00888.00881.00881.00500443000
2008-02-19888.00888.00878.00888.00400354200
2008-02-18886.00887.00876.00876.0014001234300

   ※ 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