[9627 JQ] アインファーマシ 日足 時系列データ

[9627 JQ] アインファーマシ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-151480.001520.001480.001520.00600892000
2009-05-141480.001480.001480.001480.00100148000
2009-05-131417.001490.001417.001490.0054007917900
2009-05-121471.001471.001412.001412.0017002474100
2009-05-111510.001510.001450.001455.0028004147700
2009-05-081504.001504.001490.001490.0014002098600
2009-05-071510.001510.001504.001504.00300452400
2009-05-011499.001500.001499.001500.007001049900
2009-04-301499.001499.001499.001499.00100149900
2009-04-2800
2009-04-271551.001551.001510.001510.00600915600
2009-04-241536.001560.001525.001560.0014002145600
2009-04-231599.001600.001599.001600.0010001599900
2009-04-221585.001600.001580.001600.0031004924900
2009-04-211590.001590.001570.001577.0031004903000
2009-04-201615.001619.001600.001618.00990015911400
2009-04-171541.001600.001541.001599.001850028994300
2009-04-161521.001545.001505.001540.001260019315900
2009-04-151505.001514.001490.001501.001430021461000
2009-04-141500.001514.001500.001508.00850012802300
2009-04-131516.001516.001495.001507.002190032991400
2009-04-101519.001524.001493.001496.002320035011100
2009-04-091445.001495.001445.001473.002850041947600
2009-04-081488.001488.001442.001445.003250047159500
2009-04-071475.001480.001462.001472.001500022058700
2009-04-061500.001512.001485.001495.003060045906900
2009-04-031550.001598.001511.001550.003840059682300
2009-04-021630.001630.001580.001591.00930014849800
2009-04-011635.001635.001570.001600.001410022618500
2009-03-311690.001690.001580.001635.002200036220900
2009-03-301740.001740.001670.001690.001460024953700
2009-03-271650.001670.001612.001650.003040050150900
2009-03-261553.001584.001553.001572.001160018214400
2009-03-251530.001620.001530.001550.002470038619000
2009-03-241530.001540.001500.001533.004080062074400
2009-03-231391.001499.001390.001490.006320090541700
2009-03-191435.001435.001340.001360.0099500138005600
2009-03-181475.001490.001430.001450.006510094915400
2009-03-171526.001538.001430.001470.004830071266400
2009-03-161608.001615.001420.001519.0073400111218200
2009-03-131615.001620.001600.001607.001930031090900
2009-03-121664.001713.001604.001610.001550025575600
2009-03-111689.001700.001660.001660.00620010400500
2009-03-101651.001689.001651.001660.0023003848100
2009-03-091800.001800.001685.001735.001430024794700
2009-03-061799.001840.001760.001780.001100019659100
2009-03-051700.001700.001680.001690.00770013055900
2009-03-041660.001720.001660.001693.00730012327300
2009-03-031620.001660.001620.001650.001250020467600
2009-03-021616.001630.001600.001620.00870014049700
2009-02-271695.001695.001650.001656.00790013150300
2009-02-261730.001733.001695.001700.00990016964600
2009-02-251769.001770.001695.001730.0053009180500
2009-02-241751.001768.001720.001768.00610010658300
2009-02-231750.001769.001750.001769.001530026817000
2009-02-201880.001880.001869.001870.0012002248800
2009-02-191857.001880.001857.001880.0021003940200
2009-02-181880.001890.001878.001887.00780014685400
2009-02-171880.001885.001880.001880.001510028394200
2009-02-161898.001900.001885.001897.00890016846000
2009-02-131908.001909.001890.001899.008001517600
2009-02-121910.001910.001910.001910.0030005730000
2009-02-101901.001948.001901.001930.00900017352900
2009-02-091948.001949.001941.001949.00690013442500
2009-02-061950.001950.001930.001949.001230023963200
2009-02-051951.001952.001950.001950.0016003120800
2009-02-041960.001960.001950.001953.0025004886300
2009-02-031941.001960.001941.001960.0011002143100
2009-02-021940.001950.001940.001945.0033006410400
2009-01-301942.001972.001942.001970.0010001959000
2009-01-291933.001978.001930.001940.00530010265600
2009-01-281940.001960.001921.001931.00550010692700
2009-01-271935.001998.001935.001998.0015002964400
2009-01-261986.002050.001984.002000.001790035759600
2009-01-231978.001985.001978.001984.0022004362400
2009-01-221940.001978.001940.001978.0025004894800
2009-01-211970.002010.001970.002000.00940018775900
2009-01-202035.002035.001952.001995.0028005575600
2009-01-192010.002050.002000.002045.0034006899500
2009-01-161923.001950.001910.001950.0014002687300
2009-01-151899.001923.001856.001923.0018003400900
2009-01-141970.001970.001880.001969.0027005146600
2009-01-132020.002025.001950.001963.0036007141500
2009-01-092065.002070.002015.002030.0012002435000
2009-01-082090.002090.002000.002080.00740015292500
2009-01-072050.002095.002025.002095.001470030301500
2009-01-062020.002095.002020.002055.001220024927500
2009-01-052005.002015.001992.002005.00580011601800
2008-12-301987.001995.001987.001992.0011002187300
2008-12-291990.002005.001986.001987.001300025850000
2008-12-261986.002010.001985.001986.00990019700500
2008-12-251968.001990.001968.001985.0035006931200
2008-12-241969.001971.001969.001970.00530010441400
2008-12-221950.001980.001950.001971.0025004894600
2008-12-191920.001950.001920.001940.00550010672100
2008-12-181900.001948.001890.001920.0016003077300
2008-12-171890.001890.001890.001890.0048009072000
2008-12-161850.001890.001820.001855.00660012217500
2008-12-151751.001845.001751.001842.00730013177300
2008-12-121795.001795.001775.001789.0010001783500
2008-12-111751.001799.001751.001774.00630011197400
2008-12-101775.001781.001770.001770.0030005322600
2008-12-091760.001790.001710.001768.001510026699700
2008-12-081780.001810.001750.001790.003990071416000
2008-12-051730.001750.001723.001727.0029005017300
2008-12-041750.001770.001720.001725.001950033642900
2008-12-031702.001740.001702.001740.001460025107300
2008-12-021690.001725.001690.001703.00600010222400
2008-12-011740.001740.001700.001720.00670011472800
2008-11-281718.001728.001690.001710.0043007361900
2008-11-271729.001739.001675.001718.0058009922500
2008-11-261751.001751.001710.001729.00910015887500
2008-11-251736.001790.001731.001748.0052009078300
2008-11-211799.001799.001725.001750.00900015750300
2008-11-201800.001800.001760.001780.0047008403800
2008-11-191740.001760.001740.001745.0026004542000
2008-11-181750.001751.001730.001745.0024004184200
2008-11-171750.001761.001750.001760.008001407100
2008-11-141773.001783.001750.001750.0021003723600
2008-11-131780.001781.001770.001774.00920016355000
2008-11-121800.001810.001795.001806.002400043287400
2008-11-111801.001803.001785.001794.001190021356500
2008-11-101701.001740.001701.001711.00730012544500
2008-11-071690.001717.001685.001700.001720029196200
2008-11-061780.001780.001710.001715.0053009270300
2008-11-051816.001853.001780.001795.00620011192400
2008-11-041861.001861.001812.001812.0041007576900
2008-10-311927.001927.001861.001861.0034006447900
2008-10-302005.002005.001900.001927.00690013495400
2008-10-292005.002030.001999.002005.002050041082400
2008-10-282000.002015.001991.001999.001120022379900
2008-10-272070.002070.001990.001991.00980019758800
2008-10-241883.001939.001852.001922.0046008700400
2008-10-231879.001910.001850.001883.0031005788100
2008-10-221850.001910.001850.001910.001910035537800
2008-10-212055.002055.002010.002050.002910059654500
2008-10-201680.001780.001680.001752.0051008845800
2008-10-171691.001720.001641.001680.0027004520400
2008-10-161658.001685.001650.001661.00910015104400
2008-10-151660.001701.001653.001700.00670011142000
2008-10-141660.001660.001625.001640.001360022442600
2008-10-101563.001598.001550.001560.00910014218200
2008-10-091684.001684.001612.001612.002230036795200
2008-10-081765.001765.001703.001714.001920032829800
2008-10-071530.001820.001530.001820.005170085730800
2008-10-061800.001825.001794.001800.005120092149900
2008-10-031850.001851.001800.001820.001900034536200
2008-10-021849.001880.001849.001880.0051009529100
2008-10-011910.001910.001850.001850.0045008427400
2008-09-301891.001921.001830.001920.00570010731900
2008-09-291983.001983.001955.001955.001260024861400
2008-09-262040.002070.001990.001990.001110022386700
2008-09-252160.002160.001990.002020.00960019615000
2008-09-242190.002190.002050.002050.00700014805500
2008-09-222195.002280.002195.002215.001390030821000
2008-09-192150.002180.002120.002180.0045009696500
2008-09-182150.002200.002120.002160.002010043556000
2008-09-172105.002130.002105.002125.0035007411000
2008-09-162080.002200.002050.002100.002430050887000
2008-09-122130.002210.002130.002200.003410074086500
2008-09-112155.002155.002100.002120.002070043936500
2008-09-102100.002120.002100.002115.001430030038000
2008-09-092125.002135.002100.002105.002190046169500
2008-09-082145.002150.002100.002105.002030042860500
2008-09-052100.002105.002090.002105.002120044517500
2008-09-042015.002130.002000.002100.003000062379000
2008-09-032025.002030.002010.002010.0046009291500
2008-09-022060.002060.002030.002035.0021004291500
2008-09-012045.002070.002005.002070.00720014791500
2008-08-292045.002050.002045.002045.0041008388000
2008-08-282085.002085.002045.002045.0027005577500
2008-08-272060.002080.002060.002080.0035007238000
2008-08-262050.002060.002050.002060.001030021158500
2008-08-252015.002050.002015.002050.0039007966000
2008-08-222035.002060.002035.002050.001540031556000
2008-08-212015.002030.002010.002020.00900018189000
2008-08-201960.002020.001960.002010.001150023065500
2008-08-191995.002010.001943.002000.001000019978200
2008-08-181980.002000.001960.002000.001510030065400
2008-08-151920.001927.001911.001923.001920036906400
2008-08-141940.001940.001901.001919.00810015564400
2008-08-131920.001950.001900.001950.0048009226100
2008-08-121860.002015.001860.001920.00700013412800
2008-08-112000.002050.001900.001900.003940078422600
2008-08-082070.002080.002060.002065.002200045472500
2008-08-072090.002090.002020.002065.004400090911000
2008-08-062025.002100.001950.002065.00122700249523200
2008-08-052000.002030.001989.001991.00294500595889400
2008-08-041732.001732.001723.001730.0034005876000
2008-08-011730.001730.001725.001727.0010001726300
2008-07-311759.001759.001730.001730.006001045300
2008-07-301767.001767.001750.001760.0041007187100
2008-07-291785.001785.001750.001750.003340058698300
2008-07-281750.001756.001741.001756.00710012422600
2008-07-251720.001725.001720.001720.0048008260100
2008-07-241715.001750.001715.001750.001070018572300
2008-07-231744.001744.001710.001735.008001381300
2008-07-221750.001750.001720.001735.0052008969700
2008-07-181715.001740.001690.001720.0029004953700
2008-07-171774.001774.001715.001715.0010001732600
2008-07-161780.001780.001775.001775.001200021350000
2008-07-151782.001790.001760.001780.001190021190300
2008-07-141763.001794.001763.001782.00860015309000
2008-07-111741.001770.001740.001762.003020052993200
2008-07-101720.001750.001720.001740.00730012648300
2008-07-091739.001740.001640.001690.0015002563600
2008-07-081700.001730.001700.001720.0027004637200
2008-07-071651.001698.001651.001695.0020003370300
2008-07-041710.001710.001631.001651.0034005630400
2008-07-031698.001720.001697.001710.00790013480300
2008-07-021728.001728.001700.001720.001260021629400
2008-07-011736.001765.001712.001719.00750013047400
2008-06-301790.001796.001770.001796.001520027207600
2008-06-271740.001790.001709.001790.003140054866100
2008-06-261730.001795.001707.001745.003350058602800
2008-06-251615.001670.001585.001670.004410072254800
2008-06-241520.001620.001509.001555.003450053579400
2008-06-231523.001524.001470.001504.003750056308300
2008-06-201490.001496.001481.001489.001740025896900
2008-06-191500.001508.001495.001497.0053007952900
2008-06-181505.001518.001502.001508.00710010716200
2008-06-171511.001529.001504.001513.001010015270700
2008-06-161560.001570.001520.001521.001900029333000
2008-06-131628.001630.001510.001555.0064800102507000
2008-06-121475.001475.001460.001468.001260018514500
2008-06-111490.001490.001483.001483.0027004019100
2008-06-101495.001495.001490.001490.0017002537100
2008-06-091480.001485.001470.001485.0015002214300
2008-06-061507.001508.001480.001500.00860012863000
2008-06-051504.001504.001504.001504.00100150400
2008-06-041509.001516.001501.001504.0042006331300
2008-06-031496.001515.001495.001500.00990014879800
2008-06-021466.001490.001466.001480.0033004877700
2008-05-301457.001477.001457.001463.0026003830700
2008-05-291476.001480.001455.001477.0026003806100
2008-05-281471.001476.001471.001476.008001177900
2008-05-271500.001500.001473.001473.0030004473900
2008-05-261513.001520.001496.001501.0042006336300
2008-05-231520.001530.001510.001510.0013001980400
2008-05-221499.001528.001499.001528.00500752400
2008-05-211539.001539.001500.001500.0044006680900
2008-05-201548.001548.001530.001544.0029004452800
2008-05-191535.001535.001530.001531.0025003829000
2008-05-161528.001541.001528.001530.001030015796300
2008-05-151539.001539.001512.001529.0059008961800
2008-05-141530.001540.001520.001540.0032004905500
2008-05-131535.001535.001532.001532.0016002453300
2008-05-121532.001538.001504.001538.0046007036300
2008-05-091495.001535.001495.001532.0041006213900
2008-05-081440.001526.001435.001518.001850027409500

   ※ 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。 

Twitter