[4517 大証1部] ビオフェル 日足 時系列データ

[4517 大証1部] ビオフェル (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122799.002820.002756.002820.00620017332500
2013-07-112800.002859.002778.002778.00660018516800
2013-07-102850.002850.002755.002830.001110031187800
2013-07-092800.002929.002790.002850.002950084249800
2013-07-082800.002800.002750.002789.00500013855500
2013-07-052725.002730.002670.002730.0028007612300
2013-07-042670.002680.002670.002680.006001604000
2013-07-032678.002678.002655.002670.0030008017800
2013-07-022580.002620.002575.002620.0034008833200
2013-07-012515.002560.002510.002532.0010002529900
2013-06-282514.002550.002505.002515.0028007062000
2013-06-272514.002515.002514.002514.0015003771600
2013-06-262501.002504.002487.002501.009002250300
2013-06-252502.002525.002501.002501.007001755000
2013-06-242525.002525.002500.002502.0011002765200
2013-06-212457.002512.002456.002512.0018004446800
2013-06-202495.002524.002495.002524.004001004400
2013-06-192520.002520.002520.002520.00100252000
2013-06-182500.002525.002470.002490.0014003490500
2013-06-172527.002527.002435.002510.00440010874000
2013-06-142523.002527.002440.002527.00810020203400
2013-06-132585.002585.002545.002545.008002046100
2013-06-122535.002584.002500.002549.00510012891400
2013-06-112535.002575.002532.002562.0032008141600
2013-06-102524.002565.002524.002530.0018004560100
2013-06-072526.002547.002498.002547.00450011339700
2013-06-062603.002620.002525.002535.0028007179400
2013-06-052610.002627.002601.002601.0017004437800
2013-06-042625.002625.002602.002610.007001827300
2013-06-032625.002665.002605.002625.0020005243000
2013-05-312630.002679.002630.002667.0018004770300
2013-05-302706.002706.002600.002668.00970025593800
2013-05-292692.002718.002688.002718.0031008356300
2013-05-282687.002728.002670.002727.00530014305600
2013-05-272790.002790.002662.002735.00460012510300
2013-05-242711.002784.002711.002774.00570015698000
2013-05-232800.002800.002781.002790.0020005580400
2013-05-222786.002825.002780.002800.0022006141700
2013-05-212800.002800.002761.002790.00390010900000
2013-05-202808.002830.002774.002825.0028007845900
2013-05-172805.002808.002795.002808.0020005601400
2013-05-162804.002829.002754.002798.00370010295100
2013-05-152818.002818.002752.002804.00510014198300
2013-05-142830.002830.002760.002809.0023006419900
2013-05-132860.002860.002760.002830.0030008399300
2013-05-102811.002836.002781.002836.00550015425400
2013-05-092805.002850.002801.002811.0028007901000
2013-05-082740.002850.002685.002805.001320036406900
2013-05-072695.002710.002682.002710.00750020208900
2013-05-022663.002692.002663.002687.0013003491300
2013-05-012635.002690.002635.002689.004001066700
2013-04-302623.002695.002623.002650.00560014835300
2013-04-262639.002650.002610.002610.0037009747600
2013-04-252615.002688.002615.002643.00650017183200
2013-04-242589.002633.002589.002620.0023005997900
2013-04-232585.002625.002585.002625.00430011196500
2013-04-222590.002653.002580.002585.00660017232200
2013-04-192615.002635.002580.002581.00760019775900
2013-04-182615.002650.002615.002632.0015003949300
2013-04-172620.002629.002619.002629.0024006289700
2013-04-162600.002614.002600.002614.0014003649700
2013-04-152615.002620.002615.002620.0026006799700
2013-04-122600.002620.002600.002613.00570014886400
2013-04-112600.002600.002520.002576.0023005887300
2013-04-102599.002650.002599.002610.0035009123900
2013-04-092555.002600.002555.002600.00500012886900
2013-04-082522.002565.002520.002555.00500012754000
2013-04-052540.002540.002510.002520.005001262200
2013-04-042540.002540.002500.002500.009002258000
2013-04-032460.002510.002460.002510.007001743000
2013-04-022470.002490.002440.002490.0028006936900
2013-04-012618.002618.002441.002470.00530013302700
2013-03-292601.002620.002558.002620.00460011926300
2013-03-282550.002600.002550.002600.007001805900
2013-03-272660.002660.002550.002550.0028007232200
2013-03-262632.002650.002610.002610.0019005015100
2013-03-252640.002649.002635.002649.0022005809300
2013-03-222630.002640.002630.002640.00960025252800
2013-03-212600.002649.002600.002637.0033008611100
2013-03-192650.002650.002564.002630.0014003636900
2013-03-182620.002630.002565.002600.00400010391200
2013-03-152670.002670.002601.002620.0034008902300
2013-03-142671.002700.002651.002651.00440011793700
2013-03-132667.002684.002650.002650.004001065100
2013-03-122685.002695.002667.002667.0027007215000
2013-03-112667.002680.002667.002677.0015004006900
2013-03-082671.002671.002667.002667.0027007205600
2013-03-072650.002695.002650.002695.0021005631700
2013-03-062586.002650.002586.002640.00440011497100
2013-03-052630.002640.002585.002604.0020005240300
2013-03-042625.002625.002553.002620.0033008591300
2013-03-012520.002614.002500.002614.00500012610100
2013-02-282491.002550.002465.002508.0037009226000
2013-02-272488.002490.002469.002488.0013003227400
2013-02-262451.002491.002451.002491.0014003439400
2013-02-252490.002499.002460.002499.0025006204600
2013-02-222495.002495.002470.002490.005001244000
2013-02-212490.002491.002480.002490.0012002985800
2013-02-202473.002490.002472.002490.008001986700
2013-02-192500.002500.002470.002471.008001985200
2013-02-182483.002500.002480.002500.0022005470400
2013-02-152460.002490.002460.002483.0017004193100
2013-02-142599.002599.002455.002496.00490012170100
2013-02-132685.002700.002540.002540.00480012727800
2013-02-122650.002730.002550.002655.00520013746400
2013-02-082500.002598.002498.002598.00560014289900
2013-02-072461.002510.002461.002500.00610015197000
2013-02-062452.002480.002435.002480.0035008589100
2013-02-052430.002450.002405.002450.00510012414100
2013-02-042410.002430.002375.002430.0031007457100
2013-02-012399.002410.002367.002400.0012002879900
2013-01-312402.002410.002351.002371.0019004526300
2013-01-302387.002408.002359.002406.00450010738800
2013-01-292360.002390.002360.002386.0019004512200
2013-01-282400.002440.002360.002360.00500011980700
2013-01-252400.002420.002345.002400.0026006214200
2013-01-242379.002400.002340.002400.0035008295100
2013-01-232330.002470.002311.002380.00520012335100
2013-01-222365.002440.002298.002410.0039009197100
2013-01-212192.002330.002192.002300.00580013029600
2013-01-182150.002154.002130.002150.0018003868800
2013-01-172086.002120.002086.002120.0015003144900
2013-01-162068.002093.002068.002093.0013002707800
2013-01-152086.002089.002068.002068.0012002499200
2013-01-112080.002087.002080.002084.0015003127000
2013-01-102086.002086.002061.002061.008001662500
2013-01-092087.002087.002060.002070.0019003932500
2013-01-082089.002089.002020.002055.00720014749100
2013-01-072095.002095.002089.002089.0024005024500
2013-01-042094.002095.002030.002095.00630013085300
2012-12-282006.002018.002006.002018.0033006642600
2012-12-272005.002018.002002.002015.00800016098500
2012-12-261999.002005.001997.002004.001390027791300
2012-12-252001.002001.001993.001999.0029005795700
2012-12-212005.002005.002000.002001.0015003003300
2012-12-202000.002000.002000.002000.009001800000
2012-12-192010.002010.001998.002005.0017003404400
2012-12-181987.002006.001981.002001.0046009180700
2012-12-171984.001984.001980.001982.0025004953700
2012-12-141965.001979.001965.001977.0037007291600
2012-12-131973.001982.001964.001965.006001181200
2012-12-121970.001973.001963.001963.0031006101600
2012-12-111953.001970.001953.001963.0012002354800
2012-12-101980.001980.001958.001960.0016003158400
2012-12-071976.001976.001953.001955.0012002366000
2012-12-061967.001970.001967.001970.0024004722500
2012-12-051931.001973.001931.001967.0029005687800
2012-12-041968.001968.001911.001954.00700013603800
2012-12-031970.001975.001962.001975.006001181600
2012-11-301978.001978.001957.001976.00610012014400
2012-11-291995.001995.001960.001980.0037007322600
2012-11-281989.001989.001985.001989.0013002583300
2012-11-271959.001975.001959.001975.006001180200
2012-11-261973.001973.001950.001950.0023004512500
2012-11-221990.001990.001938.001972.00710013935200
2012-11-211995.002000.001985.001999.0022004382300
2012-11-201990.002000.001989.001990.0022004384800
2012-11-192005.002009.001997.002000.0033006607900
2012-11-162022.002022.001997.002005.0026005214500
2012-11-151997.002010.001980.002010.0040007996700
2012-11-141978.001995.001973.001995.0038007545500
2012-11-131980.001985.001971.001978.0015002965800
2012-11-121947.001985.001947.001985.00640012631000
2012-11-091938.001942.001925.001938.0028005424800
2012-11-081925.001950.001920.001935.00950018397200
2012-11-071933.001949.001925.001930.0018003483800
2012-11-061923.001933.001920.001933.0015002886000
2012-11-051907.001926.001907.001923.008001533600
2012-11-021940.001948.001916.001916.0016003088000
2012-11-011949.001949.001913.001916.0010001926100
2012-10-311913.001949.001913.001930.0024004638900
2012-10-301911.001929.001911.001927.0010001917900
2012-10-291932.001949.001907.001915.0045008647500
2012-10-261929.001930.001917.001929.0025004815900
2012-10-251910.001921.001910.001910.0014002681100
2012-10-241918.001929.001907.001929.0011002104000
2012-10-231900.001920.001900.001907.0035006678000
2012-10-221929.001929.001907.001910.0024004590500
2012-10-191940.001940.001930.001930.0016003101800
2012-10-181900.001940.001900.001940.00680013004800
2012-10-171850.001900.001850.001900.0020003759800
2012-10-161900.001900.001810.001850.0022004095900
2012-10-151925.001925.001900.001900.0038007280500
2012-10-121900.001930.001900.001925.0024004602100
2012-10-111879.001910.001851.001884.0045008492100
2012-10-101858.001870.001840.001870.0016002970200
2012-10-091860.001865.001860.001860.0022004093500
2012-10-051825.001850.001810.001825.0019003480400
2012-10-041800.001825.001800.001825.006001087500
2012-10-031809.001850.001790.001800.0026004731300
2012-10-021800.001810.001799.001806.0040007208300
2012-10-011745.001797.001745.001790.0023004109700
2012-09-281770.001795.001770.001795.0032005705500
2012-09-271785.001785.001709.001780.0028004932400
2012-09-261688.001792.001688.001785.0016002774900
2012-09-251795.001815.001741.001750.0029005186500
2012-09-241770.001791.001770.001785.0040007103800
2012-09-211735.001775.001735.001770.0011001939500
2012-09-201775.001778.001718.001752.0042007392400
2012-09-191749.001769.001740.001769.0024004205500
2012-09-181720.001750.001720.001740.0013002255100
2012-09-141718.001725.001718.001718.0027004643900
2012-09-131712.001719.001697.001717.0014002397000
2012-09-121700.001712.001700.001712.006001021200
2012-09-111701.001719.001692.001705.0036006106800
2012-09-101694.001701.001694.001701.00400678900
2012-09-071693.001700.001693.001700.0011001863000
2012-09-061699.001699.001697.001697.008001358800
2012-09-051695.001720.001695.001695.00500852500
2012-09-041700.001700.001700.001700.0019003230000
2012-09-031696.001700.001691.001691.009001524800
2012-08-311719.001719.001696.001696.006001022200
2012-08-301696.001719.001696.001697.0022003739000
2012-08-291695.001735.001695.001696.0010001715200
2012-08-281704.001720.001695.001700.006001022300
2012-08-271699.001700.001695.001695.006001018800
2012-08-241693.001700.001685.001699.0023003894900
2012-08-231680.001690.001680.001690.0010001685500
2012-08-221660.001681.001660.001670.00300501100
2012-08-211667.001670.001660.001660.0013002160700
2012-08-201660.001690.001660.001665.0013002164000
2012-08-171659.001660.001659.001660.00200331900
2012-08-161650.001655.001650.001655.00200330500
2012-08-151650.001650.001650.001650.00100165000
2012-08-141635.001636.001635.001636.00200327100
2012-08-131650.001650.001635.001635.0011001800000
2012-08-101645.001645.001620.001620.0014002278000
2012-08-091672.001672.001670.001670.0010001671600
2012-08-081672.001672.001672.001672.00200334400
2012-08-071688.001690.001678.001678.0018003038600
2012-08-061665.001665.001655.001655.0012001987000
2012-08-0300
2012-08-0200
2012-08-011690.001690.001690.001690.00100169000
2012-07-311680.001680.001665.001665.00400669000
2012-07-301680.001680.001680.001680.00300504000
2012-07-271668.001668.001668.001668.00100166800
2012-07-261635.001635.001635.001635.00200327000
2012-07-251666.001666.001630.001630.00500829400
2012-07-241660.001660.001660.001660.007001162000
2012-07-231628.001660.001628.001660.0013002151300
2012-07-201660.001660.001657.001657.0011001825700
2012-07-191680.001680.001615.001635.0047007706400
2012-07-181680.001680.001680.001680.008001344000
2012-07-171680.001680.001641.001641.0016002679600
2012-07-131678.001678.001678.001678.007001174600
2012-07-1200
2012-07-111670.001670.001630.001630.00400657100
2012-07-101654.001654.001640.001640.008001316200
2012-07-091661.001663.001640.001640.0011001823800

   ※ 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