[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 
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
2016-05-183250.003300.003250.003300.007002280000
2016-05-173235.003235.003235.003235.005001617500
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-103175.003175.003175.003175.00100317500
2016-05-093175.003175.003175.003175.00100317500
2016-05-063385.003385.003385.003385.00100338500
2016-05-023255.003255.003255.003255.00100325500
2016-04-283255.003255.003255.003255.00100325500
2016-04-273255.003255.003255.003255.005001627500
2016-04-263255.003255.003255.003255.00200651000
2016-04-2500
2016-04-223255.003255.003255.003255.0024007812000
2016-04-213200.003255.003200.003255.004001285500
2016-04-203145.003155.003145.003155.0012003775000
2016-04-1900
2016-04-183135.003165.003135.003145.0010003144500
2016-04-153130.003130.003130.003130.00100313000
2016-04-143120.003120.003120.003120.00200624000
2016-04-133115.003115.003115.003115.004001246000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-073100.003100.003100.003100.00100310000
2016-04-063140.003140.003140.003140.00100314000
2016-04-053170.003170.003170.003170.00100317000
2016-04-0400
2016-04-013260.003260.003260.003260.00100326000
2016-03-313190.003190.003190.003190.00100319000
2016-03-3000
2016-03-293190.003190.003190.003190.00200638000
2016-03-283200.003210.003200.003210.005001601000
2016-03-253190.003200.003190.003200.004001278000
2016-03-243180.003180.003180.003180.00100318000
2016-03-233180.003180.003180.003180.00100318000
2016-03-223160.003160.003150.003150.006001891000
2016-03-183150.003150.003150.003150.006001890000
2016-03-173150.003150.003150.003150.00100315000
2016-03-1600
2016-03-153100.003105.003100.003100.00300930500
2016-03-143060.003060.003060.003060.006001836000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-033165.003165.003145.003145.00200631000
2016-03-023080.003145.003080.003145.00200622500
2016-03-013080.003080.003080.003080.00100308000
2016-02-292985.002986.002985.002986.00200597100
2016-02-2600
2016-02-252980.002980.002980.002980.00100298000
2016-02-2400
2016-02-2300
2016-02-223000.003000.002958.002958.0019005628600
2016-02-192958.002958.002958.002958.00100295800
2016-02-182908.002920.002908.002920.004001164400
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-122880.002880.002880.002880.00200576000
2016-02-102931.002931.002930.002930.00200586100
2016-02-092930.002930.002930.002930.00100293000
2016-02-0800
2016-02-053005.003005.003000.003000.00200600500
2016-02-043015.003015.003015.003015.00100301500
2016-02-033015.003085.003015.003085.00200610000
2016-02-0200
2016-02-013230.003230.003105.003105.004001254500
2016-01-293180.003180.003150.003150.00300948000
2016-01-2800
2016-01-273150.003150.003150.003150.00100315000
2016-01-263150.003150.003150.003150.006001890000
2016-01-2500
2016-01-223150.003150.003150.003150.006001890000
2016-01-213220.003220.003150.003220.00300959000
2016-01-203150.003150.003150.003150.00300945000
2016-01-1900
2016-01-183180.003210.003150.003150.0014004422500
2016-01-1500
2016-01-143245.003245.003150.003150.005001609500
2016-01-1300
2016-01-123230.003230.003230.003230.00100323000
2016-01-0800
2016-01-073180.003180.003180.003180.00200636000
2016-01-0600
2016-01-053275.003275.003275.003275.00100327500
2016-01-043410.003410.003275.003275.005001691500
2015-12-3000
2015-12-293410.003415.003410.003410.0011003751500
2015-12-2800
2015-12-2500
2015-12-243455.003455.003410.003410.00200686500
2015-12-223465.003465.003460.003460.004001385500
2015-12-213465.003480.003465.003465.004001387500
2015-12-183465.003465.003465.003465.00350012127500
2015-12-173445.003465.003445.003465.0013004483500
2015-12-163405.003405.003405.003405.00100340500
2015-12-153390.003400.003380.003400.005001695000
2015-12-143350.003350.003350.003350.00100335000
2015-12-1100
2015-12-1000
2015-12-093450.003450.003450.003450.00100345000
2015-12-083320.003450.003320.003450.004001361000
2015-12-073400.003400.003365.003380.005001694500
2015-12-043450.003455.003450.003450.0011003795500
2015-12-033430.003460.003430.003450.0010003446500
2015-12-023400.003430.003400.003430.00200683000
2015-12-0100
2015-11-303310.003350.003310.003325.004001329500
2015-11-273310.003310.003310.003310.00100331000
2015-11-263305.003305.003305.003305.00100330500

   ※ 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