[7634 JQスタンダード] 星医療酸器 日足 時系列データ

[7634 JQスタンダード] 星医療酸器 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2400
2017-05-234230.004230.004230.004230.00100423000
2017-05-2200
2017-05-1900
2017-05-184275.004275.004275.004275.0014005985000
2017-05-174215.004275.004210.004275.005002112500
2017-05-164260.004260.004260.004260.00100426000
2017-05-1500
2017-05-124285.004285.004285.004285.00200857000
2017-05-114195.004195.004195.004195.00100419500
2017-05-104200.004200.004200.004200.00100420000
2017-05-0900
2017-05-084140.004210.004140.004210.005002077000
2017-05-024275.004275.004210.004210.004001691000
2017-05-014205.004205.004205.004205.00200841000
2017-04-284145.004255.004145.004205.004001686000
2017-04-2700
2017-04-2600
2017-04-254150.004150.004140.004140.00200829000
2017-04-244290.004290.004140.004140.00280011886000
2017-04-214150.004250.004150.004250.005002096000
2017-04-204100.004105.004100.004105.0011004511000
2017-04-194015.004070.004000.004070.0011004438500
2017-04-184050.004050.003980.003990.004001602000
2017-04-1700
2017-04-1400
2017-04-133930.003930.003930.003930.00200786000
2017-04-123995.003995.003930.003930.005001974000
2017-04-1100
2017-04-1000
2017-04-073950.003955.003915.003950.009003547000
2017-04-063990.003990.003920.003985.009003553500
2017-04-053980.003980.003980.003980.00100398000
2017-04-044380.004380.003880.004205.0011004409000
2017-04-033860.004380.003820.004380.004001637000
2017-03-313860.003860.003860.003860.00100386000
2017-03-303790.003790.003790.003790.00100379000
2017-03-2900
2017-03-284100.004100.004100.004100.007002870000
2017-03-274035.004110.004035.004105.0011004469000
2017-03-243955.004030.003955.004030.0014005601500
2017-03-233925.004000.003925.003950.0016006370500
2017-03-223895.003995.003895.003925.009003530500
2017-03-213885.003895.003885.003895.00200778000
2017-03-173885.003900.003885.003885.005001944000
2017-03-1600
2017-03-1500
2017-03-143850.003850.003850.003850.00100385000
2017-03-1300
2017-03-103830.003830.003825.003825.003001148500
2017-03-0900
2017-03-0800
2017-03-073830.003830.003830.003830.00100383000
2017-03-0600
2017-03-033900.003900.003900.003900.00100390000
2017-03-023895.003895.003895.003895.003001168500
2017-03-013850.003895.003850.003895.005001929500
2017-02-283815.003850.003815.003850.00200766500
2017-02-273815.003815.003815.003815.00100381500
2017-02-243730.003750.003730.003750.003001123000
2017-02-233810.003810.003725.003725.004001501500
2017-02-223775.003775.003775.003775.004001510000
2017-02-213775.003775.003775.003775.0014005285000
2017-02-203745.003775.003745.003775.005001875500
2017-02-173800.003800.003745.003745.004001512000
2017-02-163785.003785.003780.003780.00200756500
2017-02-153760.003800.003760.003775.004001511000
2017-02-143740.003755.003740.003755.004001498500
2017-02-133740.003740.003740.003740.00100374000
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-063705.003705.003705.003705.00100370500
2017-02-033745.003745.003715.003715.00200746000
2017-02-023840.003840.003840.003840.00100384000
2017-02-013840.003840.003715.003840.004001517500
2017-01-313850.003850.003840.003840.006002307000
2017-01-303900.003900.003850.003850.00200775000
2017-01-273855.003855.003840.003845.0010003849000
2017-01-263830.003845.003830.003840.003001151500
2017-01-253690.003760.003690.003760.006002221000
2017-01-243900.003900.003900.003900.003001170000
2017-01-2300
2017-01-203845.003850.003840.003840.004001538500
2017-01-194150.004150.003765.004025.0014005542500
2017-01-183595.004175.003595.004155.00270010099000
2017-01-173595.003595.003595.003595.00100359500
2017-01-1600
2017-01-133645.003645.003590.003590.006002166500
2017-01-123580.003585.003580.003585.005001790500
2017-01-113650.003650.003575.003575.007002519000
2017-01-1000
2017-01-063535.003650.003535.003650.007002500500
2017-01-053585.003585.003585.003585.00100358500
2017-01-043690.003690.003690.003690.00100369000
2016-12-303690.003690.003685.003685.004001475000
2016-12-2900
2016-12-283690.003690.003690.003690.004001476000
2016-12-273690.003700.003690.003690.0020007381500
2016-12-263730.003730.003730.003730.00100373000
2016-12-223845.003865.003590.003590.0018006859500
2016-12-213510.003510.003510.003510.00100351000
2016-12-203465.003540.003460.003535.008002812000
2016-12-193515.003640.003515.003640.00500017603500
2016-12-163495.003515.003450.003515.0015005221500
2016-12-153495.003495.003495.003495.007002446500
2016-12-143490.003490.003440.003470.0013004512500
2016-12-133380.003495.003380.003490.007002429000
2016-12-123440.003440.003380.003380.007002384000
2016-12-0900
2016-12-083370.003370.003370.003370.00100337000
2016-12-073370.003370.003370.003370.00200674000
2016-12-063370.003370.003370.003370.00100337000
2016-12-0500
2016-12-023395.003395.003340.003370.005001678500
2016-12-013400.003400.003340.003340.0011003720000
2016-11-303400.003400.003400.003400.00100340000
2016-11-293400.003400.003385.003385.008002718500
2016-11-283385.003400.003385.003400.004001358500
2016-11-2500
2016-11-243400.003400.003330.003330.007002350500
2016-11-223430.003430.003400.003400.0012004091500
2016-11-213430.003430.003430.003430.00100343000
2016-11-183605.003615.003500.003500.00630022547000
2016-11-173500.003570.003500.003570.005001757000
2016-11-163535.003535.003535.003535.003001060500
2016-11-1500
2016-11-143560.003560.003535.003535.009003194000
2016-11-1100
2016-11-103535.003540.003535.003535.003001061000
2016-11-093505.003505.003505.003505.004001402000
2016-11-083620.003620.003550.003550.003001079000
2016-11-073650.003650.003650.003650.00200730000
2016-11-043675.003675.003670.003670.003001101500
2016-11-0200
2016-11-013770.003770.003765.003765.0017006402000
2016-10-313720.003840.003700.003765.0017006341000
2016-10-283660.003660.003660.003660.00200732000
2016-10-273645.003645.003645.003645.00100364500
2016-10-263645.003645.003645.003645.00100364500
2016-10-253640.003640.003640.003640.00100364000
2016-10-243600.003600.003600.003600.003001080000
2016-10-213585.003600.003585.003600.005001794000
2016-10-203570.003590.003570.003585.0011003941000
2016-10-193570.003570.003570.003570.00100357000
2016-10-183550.003555.003550.003555.00200710500
2016-10-173510.003510.003510.003510.00100351000
2016-10-143590.003590.003490.003510.007002476000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-053590.003590.003590.003590.00100359000
2016-10-0400
2016-10-0300
2016-09-303580.003580.003580.003580.00100358000
2016-09-293575.003575.003575.003575.0011003932500
2016-09-283505.003575.003505.003575.003001058500
2016-09-273525.003525.003525.003525.0010003525000
2016-09-263490.003535.003490.003525.009003149000
2016-09-233460.003490.003460.003490.003001043000
2016-09-213460.003470.003460.003460.0012004153000
2016-09-203410.003460.003410.003460.003001032000
2016-09-163385.003385.003385.003385.006002031000
2016-09-153455.003455.003455.003455.00200691000
2016-09-143390.003390.003390.003390.00100339000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-083385.003385.003385.003385.003001015500
2016-09-0700
2016-09-0600
2016-09-053385.003385.003385.003385.00200677000
2016-09-0200
2016-09-013445.003445.003445.003445.00100344500
2016-08-3100
2016-08-303375.003400.003375.003375.009003040000
2016-08-293370.003375.003370.003375.003001011500
2016-08-263300.003310.003300.003305.0010003302000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-223330.003330.003300.003300.00300994000
2016-08-1900
2016-08-183400.003400.003400.003400.0020006800000
2016-08-173360.003400.003360.003400.0014004750500
2016-08-163370.003370.003370.003370.00100337000
2016-08-1500
2016-08-123400.003400.003330.003330.004001339000
2016-08-1000
2016-08-093370.003370.003370.003370.00100337000
2016-08-083400.003400.003400.003400.00200680000
2016-08-0500
2016-08-043450.003450.003450.003450.00100345000
2016-08-033480.003480.003480.003480.00100348000
2016-08-0200
2016-08-013580.003580.003580.003580.003001074000
2016-07-293485.003485.003485.003485.004001394000
2016-07-2800
2016-07-273485.003485.003485.003485.003001045500
2016-07-263485.003485.003480.003485.006002089500
2016-07-253480.003480.003480.003480.00100348000
2016-07-223495.003495.003495.003495.00310010834500
2016-07-213515.003515.003495.003495.0017005957000
2016-07-203495.003495.003495.003495.00100349500
2016-07-193470.003480.003470.003480.0010003477000
2016-07-153420.003480.003420.003460.0018006213500
2016-07-143435.003435.003415.003415.00200685000
2016-07-1300
2016-07-1200
2016-07-113400.003400.003360.003360.00200676000
2016-07-083390.003405.003390.003405.00200679500
2016-07-073390.003390.003390.003390.003001017000
2016-07-0600
2016-07-053365.003390.003360.003390.004001348000
2016-07-0400
2016-07-013360.003360.003360.003360.00100336000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-243420.003420.003280.003280.0016005439000
2016-06-233420.003420.003420.003420.00200684000
2016-06-2200
2016-06-213420.003420.003420.003420.003001026000
2016-06-203350.003420.003350.003420.004001347000
2016-06-1700
2016-06-163350.003350.003350.003350.00100335000
2016-06-153295.003350.003295.003350.005001669500
2016-06-143300.003300.003285.003285.00300987500
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-083300.003300.003260.003260.00200656000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-013380.003380.003380.003380.00100338000
2016-05-313330.003380.003330.003330.006002008000
2016-05-3000
2016-05-273330.003330.003330.003330.004001332000
2016-05-263300.003330.003300.003330.00300994500
2016-05-253300.003300.003300.003300.00100330000
2016-05-2400
2016-05-233325.003325.003325.003325.00200665000
2016-05-203340.003375.003325.003325.0023007657000
2016-05-193325.003325.003325.003325.00100332500

   ※ 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