[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 
2017-10-174185.004185.004185.004185.00100418500
2017-10-164195.004195.004195.004195.00100419500
2017-10-1300
2017-10-124180.004180.004180.004180.00100418000
2017-10-1100
2017-10-1000
2017-10-064150.004150.004150.004150.00100415000
2017-10-0500
2017-10-044150.004150.004130.004130.005002069000
2017-10-034150.004150.004150.004150.00200830000
2017-10-024195.004200.004195.004200.004001678500
2017-09-2900
2017-09-284195.004195.004195.004195.00100419500
2017-09-274195.004195.004195.004195.008003356000
2017-09-264210.004215.004210.004215.00200842500
2017-09-254200.004200.004200.004200.003001260000
2017-09-224260.004260.004215.004215.003001273500
2017-09-214235.004235.004205.004205.00200844000
2017-09-204280.004280.004280.004280.0017007276000
2017-09-194270.004280.004270.004280.006002564000
2017-09-154260.004260.004250.004250.003001276000
2017-09-144300.004300.004300.004300.00100430000
2017-09-134310.004310.004310.004310.00100431000
2017-09-124270.004270.004270.004270.00100427000
2017-09-114225.004230.004200.004200.007002948000
2017-09-084295.004295.004295.004295.00100429500
2017-09-0700
2017-09-064185.004225.004185.004225.0012005030000
2017-09-054255.004255.004255.004255.00100425500
2017-09-0400
2017-09-014340.004340.004295.004295.00200863500
2017-08-314290.004290.004290.004290.00100429000
2017-08-304285.004300.004285.004285.003001287000
2017-08-294275.004275.004275.004275.00100427500
2017-08-284270.004270.004270.004270.00100427000
2017-08-2500
2017-08-2400
2017-08-234300.004300.004260.004260.003001286000
2017-08-224270.004270.004270.004270.00100427000
2017-08-2100
2017-08-184295.004295.004275.004275.0016006870000
2017-08-1700
2017-08-164285.004335.004285.004335.00200862000
2017-08-154340.004340.004285.004285.008003439500
2017-08-144285.004285.004285.004285.00100428500
2017-08-104290.004290.004290.004290.003001287000
2017-08-0900
2017-08-084360.004360.004360.004360.00100436000
2017-08-0700
2017-08-0400
2017-08-034280.004350.004280.004300.005002163000
2017-08-0200
2017-08-014410.004410.004410.004410.00100441000
2017-07-3100
2017-07-284290.004290.004290.004290.00200858000
2017-07-2700
2017-07-264350.004360.004340.004340.0016006953000
2017-07-2500
2017-07-244340.004340.004340.004340.00200868000
2017-07-214400.004420.004280.004340.00430018857000
2017-07-204330.004400.004330.004400.00250010956000
2017-07-194320.004325.004310.004325.0012005182500
2017-07-184260.004305.004260.004305.0012005132500
2017-07-144220.004250.004220.004250.003001270000
2017-07-134205.004220.004205.004220.003001263500
2017-07-124190.004190.004190.004190.00100419000
2017-07-114175.004190.004175.004190.003001255500
2017-07-104160.004160.004160.004160.00100416000
2017-07-074170.004170.004155.004155.00200832500
2017-07-064180.004180.004175.004175.00200835500
2017-07-0500
2017-07-044210.004220.004210.004210.0013005477000
2017-07-034245.004245.004210.004210.00200845500
2017-06-304250.004250.004250.004250.00100425000
2017-06-294260.004260.004260.004260.00100426000
2017-06-2800
2017-06-274300.004300.004300.004300.008003440000
2017-06-264285.004300.004285.004300.008003431000
2017-06-234300.004300.004285.004285.00200858500
2017-06-224330.004330.004330.004330.00100433000
2017-06-214335.004350.004335.004335.006002603500
2017-06-204335.004335.004335.004335.0011004768500
2017-06-194340.004350.004335.004335.0011004773500
2017-06-1600
2017-06-1500
2017-06-144305.004305.004305.004305.00200861000
2017-06-134375.004375.004330.004330.003001304500
2017-06-124290.004360.004290.004360.00200865000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-054290.004290.004290.004290.00100429000
2017-06-024290.004290.004290.004290.00100429000
2017-06-014380.004380.004380.004380.00200876000
2017-05-314305.004320.004305.004305.0013005604000
2017-05-304255.004295.004255.004295.007002991000
2017-05-294245.004250.004245.004250.004001699000
2017-05-264215.004215.004215.004215.00100421500
2017-05-254230.004230.004215.004215.00200844500
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

   ※ 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