[9652 東証2部] 日医療 日足 時系列データ

[9652 東証2部] 日医療 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-07528.00530.00528.00530.005860030992000
2012-02-06527.00528.00527.00528.00111005856800
2012-02-03527.00528.00527.00528.0046002425600
2012-02-02528.00528.00527.00528.002330012296400
2012-02-01528.00529.00528.00528.0050002640300
2012-01-31527.00528.00527.00528.0035001846800
2012-01-30527.00528.00527.00527.001940010240400
2012-01-27527.00527.00527.00527.0080004216000
2012-01-26526.00527.00526.00527.00121006374500
2012-01-25527.00527.00526.00527.0063003317000
2012-01-24526.00527.00526.00526.0059003105900
2012-01-23527.00527.00526.00526.0052002740200
2012-01-20526.00527.00526.00527.00800420900
2012-01-19526.00527.00526.00526.00142007469300
2012-01-18525.00525.00525.00525.0044002310000
2012-01-17526.00526.00525.00525.0076003991100
2012-01-16525.00526.00525.00525.00150007878000
2012-01-13525.00525.00524.00525.003050016009300
2012-01-12526.00526.00525.00525.002270011928800
2012-01-11526.00526.00526.00526.00120006312000
2012-01-10526.00527.00526.00526.00600315700
2012-01-06526.00527.00526.00526.0037001948100
2012-01-05526.00526.00526.00526.0022001157200
2012-01-04526.00526.00526.00526.0029001525400
2011-12-3000
2011-12-29525.00527.00525.00527.0030001577900
2011-12-28524.00526.00524.00526.001100578000
2011-12-27524.00524.00524.00524.0030001572000
2011-12-26525.00525.00525.00525.0035001837500
2011-12-22525.00528.00525.00528.0074003896000
2011-12-21525.00525.00525.00525.00200105000
2011-12-20524.00524.00524.00524.001000524000
2011-12-19525.00525.00525.00525.0065003412500
2011-12-16525.00525.00524.00525.0049002571000
2011-12-15523.00525.00523.00525.0034001778800
2011-12-14523.00523.00522.00522.0060003136000
2011-12-13523.00525.00523.00525.00300157100
2011-12-1200
2011-12-09523.00523.00523.00523.0041002144300
2011-12-08523.00524.00523.00524.0022001152500
2011-12-07522.00524.00522.00524.00400209400
2011-12-06521.00522.00521.00522.0024001251000
2011-12-0500
2011-12-02521.00521.00521.00521.00900468900
2011-12-01519.00521.00519.00521.008450043864800
2011-11-30520.00520.00519.00520.0072003743200
2011-11-29521.00521.00520.00520.002970015448400
2011-11-28521.00521.00520.00521.00110005730600
2011-11-25521.00522.00520.00520.0088004580400
2011-11-24521.00521.00521.00521.001500781500
2011-11-22521.00521.00520.00520.0039002031700
2011-11-21521.00521.00521.00521.0051002657100
2011-11-18521.00521.00521.00521.001700885700
2011-11-17522.00522.00522.00522.0039002035800
2011-11-16521.00522.00521.00522.001300677600
2011-11-15520.00522.00520.00522.0064003328400
2011-11-14521.00522.00521.00521.0071003700600
2011-11-11523.00523.00520.00521.0076003955600
2011-11-10521.00522.00521.00521.0028001458900
2011-11-09520.00523.00520.00522.001700885300
2011-11-08523.00523.00521.00521.0026001355200
2011-11-07521.00523.00521.00521.0053002761800
2011-11-04521.00528.00521.00521.00133006970500
2011-11-02510.00516.00510.00515.002550013075400
2011-11-01513.00514.00510.00510.002730013982500
2011-10-31514.00519.00514.00519.00167008591400
2011-10-28523.00523.00516.00521.00444400231502700
2011-10-27523.00526.00520.00526.009690050899600
2011-10-26530.00530.00529.00529.009520050421300
2011-10-25531.00533.00530.00531.00472300251328600
2011-10-24529.00534.00529.00532.00524700279556300
2011-10-21527.00539.00527.00534.00599100317728400
2011-10-20528.00531.00527.00528.001574000832144200
2011-10-19528.00534.00528.00533.00246400130545900
2011-10-18528.00528.00528.00528.005310028036800
2011-10-17528.00528.00528.00528.008800046464000
2011-10-14528.00528.00528.00528.009250048840000
2011-10-13528.00528.00528.00528.009390049579200
2011-10-12527.00528.00527.00527.0012380065299600
2011-10-11527.00528.00527.00527.00346100182616000
2011-10-07527.00527.00527.00527.009280048905600
2011-10-06527.00527.00527.00527.0012000063240000
2011-10-05527.00528.00527.00527.0011940062924800
2011-10-04528.00528.00527.00527.0016710088173100
2011-10-03527.00528.00527.00528.0010750056653700
2011-09-30527.00528.00527.00527.00230800121648200
2011-09-29527.00528.00527.00527.0013400070620100
2011-09-28527.00528.00527.00527.00270900142764500
2011-09-27527.00527.00527.00527.00330800174331600
2011-09-26527.00528.00527.00527.00528300278414800
2011-09-22527.00528.00527.00528.001372900723534300
2011-09-21480.00480.00480.00480.00154007392000
2011-09-20400.00400.00400.00400.00138005520000
2011-09-16320.00322.00320.00320.0071002274500
2011-09-15320.00322.00318.00320.0056001791300
2011-09-14321.00325.00318.00319.00130004170800
2011-09-13332.00332.00319.00320.00205006656300
2011-09-12323.00334.00323.00330.00182005979800
2011-09-09314.00323.00314.00323.0051001632900
2011-09-08318.00318.00313.00317.004370013714400
2011-09-07315.00318.00311.00315.0067002104400
2011-09-06320.00320.00310.00312.00115003599000
2011-09-05323.00324.00316.00317.00125004009000
2011-09-02325.00326.00320.00322.0051001650200
2011-09-01320.00325.00320.00321.0076002456500
2011-08-31315.00320.00315.00319.002600827900
2011-08-30315.00318.00315.00315.003000949800
2011-08-29312.00317.00312.00313.0074002331900
2011-08-26312.00313.00311.00311.003630011327500
2011-08-25318.00322.00314.00315.00315009971900
2011-08-24312.00314.00311.00312.00219006850900
2011-08-23315.00315.00310.00310.00152004754500
2011-08-22316.00318.00314.00314.00155004896500
2011-08-19315.00321.00314.00316.0048001518100
2011-08-18318.00319.00316.00317.003490011093700
2011-08-17321.00322.00318.00319.0054001733300
2011-08-16327.00329.00321.00322.0096003111800
2011-08-15322.00328.00320.00327.0053001715100
2011-08-12319.00322.00318.00318.00300009572100
2011-08-11317.00319.00316.00319.00118003748800
2011-08-10324.00325.00316.00318.00297009474800
2011-08-09323.00323.00316.00323.008920028503100
2011-08-08330.00335.00326.00326.005950019658200
2011-08-05332.00335.00330.00335.00100003315400
2011-08-04335.00337.00333.00335.00119003990900
2011-08-03338.00338.00334.00337.00137004610500
2011-08-02338.00340.00338.00338.00198006693100
2011-08-01338.00345.00334.00338.007590025678600
2011-07-29342.00343.00326.00338.005810019688800
2011-07-28342.00345.00342.00342.00121004143400
2011-07-27347.00350.00344.00345.007460025831100
2011-07-26354.00354.00345.00346.003750013221100
2011-07-25342.00351.00342.00351.002920010117400
2011-07-22339.00346.00337.00346.009750033196500
2011-07-21343.00346.00331.00340.00264009008700
2011-07-20345.00346.00344.00345.00242008362100
2011-07-19347.00360.00343.00346.003260011343500
2011-07-15346.00350.00346.00349.00139004830800
2011-07-14346.00350.00346.00350.00153005340400
2011-07-13347.00350.00346.00349.003970013857100
2011-07-12348.00351.00345.00350.00150005232300
2011-07-11349.00352.00349.00352.002940010293300
2011-07-08348.00350.00346.00350.0042001464600
2011-07-07349.00354.00346.00346.003220011200200
2011-07-06351.00351.00349.00349.00277009695800
2011-07-05348.00354.00348.00350.0074002587700
2011-07-04353.00353.00347.00349.0077002688600
2011-07-01345.00353.00345.00353.00231008044300
2011-06-30344.00348.00343.00348.00121004158800
2011-06-29343.00350.00340.00350.006790023257300
2011-06-28343.00347.00342.00343.00161005524200
2011-06-27356.00356.00342.00344.003190011290600
2011-06-24347.00356.00347.00356.00129004554200
2011-06-23344.00355.00344.00355.0068002380800
2011-06-22340.00345.00340.00343.00107003682800
2011-06-21338.00341.00335.00337.00110003720700
2011-06-20340.00341.00340.00341.00123004182400
2011-06-17340.00344.00340.00340.0052001768700
2011-06-16339.00340.00332.00340.00282009518200
2011-06-15332.00335.00330.00335.00215007117500
2011-06-14330.00334.00325.00326.00138004547600
2011-06-13331.00333.00329.00330.00252008322700
2011-06-10331.00334.00331.00332.00178005920800
2011-06-09332.00335.00331.00333.00183006104800
2011-06-08336.00338.00333.00334.0044001471400
2011-06-07333.00336.00333.00336.00165005509700
2011-06-06340.00341.00333.00333.003420011613700
2011-06-03338.00358.00338.00346.004770016552500
2011-06-02343.00343.00337.00342.0044001498900
2011-06-01338.00341.00337.00337.00135004577500
2011-05-31335.00342.00335.00340.003830013004600
2011-05-30332.00341.00332.00340.00162005452500
2011-05-27330.00339.00330.00334.00207006884600
2011-05-26347.00347.00332.00334.003770012954200
2011-05-25346.00357.00341.00344.003560012355400
2011-05-24340.00341.00320.00332.004730015747500
2011-05-23335.00348.00332.00348.003380011490300
2011-05-20333.00343.00332.00332.00290009729500
2011-05-19346.00346.00315.00329.008190026684200
2011-05-18349.00354.00346.00346.00186006507000
2011-05-17342.00355.00342.00350.005700019800700
2011-05-16365.00367.00335.00344.0011370040228200
2011-05-13417.00417.00405.00409.0058002373400
2011-05-12419.00424.00418.00421.0074003110400
2011-05-11422.00433.00415.00433.004320018450600
2011-05-10419.00424.00408.00424.00161006748500
2011-05-09411.00425.00410.00423.003200013492300
2011-05-06421.00421.00410.00412.00126005218300
2011-05-02433.00435.00427.00427.004240018330400
2011-04-28429.00435.00421.00433.005150022140100
2011-04-27415.00437.00414.00437.0013190056212000
2011-04-26415.00419.00407.00419.006190025663200
2011-04-25400.00417.00400.00416.0011030044893600
2011-04-22391.00399.00391.00399.005950023529400
2011-04-21390.00395.00388.00391.003970015579300
2011-04-20385.00390.00385.00389.002710010530000
2011-04-19380.00385.00377.00385.003400013030500
2011-04-18381.00382.00380.00381.0061002325000
2011-04-15378.00381.00378.00381.0036001367300
2011-04-14375.00383.00375.00379.00195007381200
2011-04-13372.00379.00371.00378.00242009112000
2011-04-12371.00380.00364.00375.004780018002200
2011-04-11364.00377.00364.00370.00256009457600
2011-04-08365.00373.00365.00372.0094003483700
2011-04-07367.00370.00365.00370.0037001358600
2011-04-06372.00376.00372.00375.00175006550600
2011-04-05373.00380.00372.00373.00244009221000
2011-04-04379.00380.00375.00375.00116004383300
2011-04-01377.00380.00374.00379.00175006625700
2011-03-31370.00378.00366.00378.00122004554500
2011-03-30366.00370.00365.00370.00171006284000
2011-03-29373.00373.00363.00365.00188006892200
2011-03-28379.00380.00375.00379.008230031144200
2011-03-25365.00376.00365.00376.002800010397500
2011-03-24360.00368.00360.00363.00158005709400
2011-03-23363.00369.00361.00364.00204007444000
2011-03-22358.00364.00357.00363.00175006308900
2011-03-18337.00351.00335.00350.00173005988900
2011-03-17322.00341.00315.00341.00198006397300
2011-03-16312.00346.00312.00334.003520011561900
2011-03-15340.00344.00302.00320.0015350050653200
2011-03-14333.00353.00327.00348.005540018795600
2011-03-11383.00385.00379.00384.003280012558900
2011-03-10385.00386.00380.00386.005930022782400
2011-03-09382.00387.00382.00383.003090011856200
2011-03-08383.00385.00381.00384.00201007717500
2011-03-07380.00385.00379.00382.004210016080300
2011-03-04382.00383.00381.00381.00224008557300
2011-03-03381.00384.00379.00381.002840010824200
2011-03-02381.00385.00380.00383.00256009798800
2011-03-01383.00387.00381.00381.003770014455900
2011-02-28369.00379.00366.00379.0012260045729700
2011-02-25365.00366.00361.00366.002960010789400
2011-02-24365.00367.00365.00365.00217007925300
2011-02-23365.00369.00363.00365.00258009458400
2011-02-22368.00370.00364.00368.002750010077400
2011-02-21362.00370.00362.00364.002750010074100
2011-02-18361.00365.00360.00361.00258009356800
2011-02-17357.00364.00356.00358.00269009678100
2011-02-16357.00361.00355.00356.00178006364000
2011-02-15358.00359.00355.00358.00134004782200
2011-02-14353.00358.00353.00358.00143005075300
2011-02-10354.00355.00349.00351.004670016426400
2011-02-09360.00360.00354.00356.004850017253600
2011-02-08358.00362.00358.00361.00164005901900
2011-02-07357.00360.00357.00358.00160005740900
2011-02-04360.00360.00357.00359.0093003332200
2011-02-03360.00360.00356.00357.00134004801900
2011-02-02352.00360.00352.00356.004230015176800
2011-02-01348.00351.00348.00350.00111003870600

   ※ 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