[4517 東証1部] ビオフェルミン製薬 日足 時系列データ

[4517 東証1部] ビオフェルミン製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123075.003075.003005.003040.00350010647500
2017-12-113060.003090.003000.003075.00350010676500
2017-12-083010.003070.003010.003055.00610018473000
2017-12-073000.003055.003000.003035.0030009127500
2017-12-063015.003025.002998.003005.00440013240000
2017-12-053020.003035.003010.003010.0029008757500
2017-12-043030.003050.003020.003025.0024007280500
2017-12-013020.003065.003020.003035.00330010037500
2017-11-303015.003040.003015.003035.00430013036500
2017-11-293050.003060.003025.003050.0027008234000
2017-11-283040.003040.003010.003025.0022006657000
2017-11-273085.003085.003010.003020.00450013631000
2017-11-243020.003060.003005.003060.00340010297500
2017-11-223100.003125.003045.003045.00430013238000
2017-11-213040.003085.003040.003085.00360011058000
2017-11-203030.003070.003030.003055.0013003971500
2017-11-173095.003100.003015.003065.0027008313000
2017-11-162994.003075.002990.003045.00490014884000
2017-11-153075.003075.003000.003000.00410012391000
2017-11-143080.003120.003070.003075.00450013905500
2017-11-133090.003125.003065.003100.00370011477500
2017-11-103035.003120.003035.003070.00450013915500
2017-11-093090.003100.003020.003070.00650019894500
2017-11-083095.003095.003045.003090.00360011092500
2017-11-073105.003130.003070.003130.00530016463500
2017-11-063150.003160.003105.003105.00370011614500
2017-11-023150.003150.003110.003150.00360011256500
2017-11-013095.003170.003095.003155.001110034757000
2017-10-313105.003105.003095.003095.0032009914000
2017-10-303100.003130.003085.003105.001990061780500
2017-10-273065.003100.003045.003100.00570017521500
2017-10-263055.003060.003015.003025.00810024615000
2017-10-253095.003095.003045.003045.00520015980000
2017-10-243040.003100.003030.003095.00610018714000
2017-10-233035.003060.003030.003045.00540016428000
2017-10-202995.003030.002994.003030.00710021432600
2017-10-193000.003000.002981.002981.00650019475600
2017-10-182974.003025.002961.003020.001000030022900
2017-10-172961.002969.002951.002963.0023006815800
2017-10-162942.002973.002942.002969.00610018050800
2017-10-132985.002985.002930.002955.001290038074700
2017-10-122961.002995.002961.002983.00880026210600
2017-10-112933.002955.002904.002948.0034009980400
2017-10-102875.002947.002875.002934.001600046656100
2017-10-062880.002897.002880.002893.00360010404500
2017-10-052890.002899.002880.002882.00500014443600
2017-10-042876.002887.002875.002885.00510014690300
2017-10-032890.002893.002875.002878.0030008652100
2017-10-022851.002894.002851.002894.001010029048700
2017-09-292848.002860.002840.002851.00500014260700
2017-09-282853.002860.002837.002848.001770050397700
2017-09-272856.002857.002830.002849.00510014521000
2017-09-262839.002867.002838.002859.001000028535200
2017-09-252810.002845.002810.002839.00540015264300
2017-09-222819.002819.002807.002814.00660018563500
2017-09-212822.002841.002814.002819.001140032160500
2017-09-202835.002849.002821.002821.001820051540000
2017-09-192825.002847.002820.002834.001120031658600
2017-09-152820.002847.002820.002825.001000028291900
2017-09-142822.002835.002822.002822.00400011305400
2017-09-132836.002841.002813.002822.00850024024200
2017-09-122841.002850.002806.002842.00600016998800
2017-09-112857.002867.002800.002838.00840023895300
2017-09-082827.002885.002826.002857.001040029462000
2017-09-072862.002870.002851.002863.0023006577800
2017-09-062851.002886.002850.002860.00520014865000
2017-09-052886.002886.002855.002859.00700020072500
2017-09-042886.002897.002886.002890.00350010114600
2017-09-012895.002905.002895.002896.00560016233600
2017-08-312900.002900.002896.002898.00470013625000
2017-08-302899.002905.002882.002899.00610017680600
2017-08-292893.002900.002892.002899.0022006374700
2017-08-282896.002903.002896.002902.00510014792800
2017-08-252894.002900.002883.002883.0033009554800
2017-08-242900.002900.002892.002894.0025007246200
2017-08-232898.002913.002890.002895.00760022036300
2017-08-222900.002900.002883.002883.0032009244300
2017-08-212903.002909.002880.002905.00540015652400
2017-08-182935.002936.002903.002905.001490043447600
2017-08-172965.002974.002954.002954.0028008284500
2017-08-162950.002986.002950.002972.00370010956300
2017-08-152959.002960.002937.002947.00350010321000
2017-08-142980.002996.002922.002937.00570016785200
2017-08-102991.003010.002969.002982.00470014017500
2017-08-093040.003050.002992.003000.00480014480400
2017-08-083020.003030.003010.003030.0022006649500
2017-08-073020.003040.002991.003040.00430012978700
2017-08-043040.003040.003015.003025.0013003934500
2017-08-033020.003045.003015.003040.0023006970500
2017-08-023030.003050.003030.003040.0018005472500
2017-08-013050.003060.003010.003040.00720021907000
2017-07-313090.003105.003005.003060.002460075606500
2017-07-283015.003020.002991.003020.0026007829300
2017-07-272979.003000.002979.002982.0021006282100
2017-07-262975.002982.002968.002979.0027008036700
2017-07-252985.003050.002967.002968.00550016409600
2017-07-243010.003010.002972.002991.00480014343600
2017-07-213020.003020.003000.003010.00440013235500
2017-07-203045.003045.003005.003020.0026007846500
2017-07-193015.003045.002992.003035.00460013901700
2017-07-182989.003050.002989.003015.00400012062800
2017-07-143015.003015.002988.002988.0024007205000
2017-07-133050.003050.003015.003025.0016004854000
2017-07-123020.003050.003020.003045.0023006986000
2017-07-113005.003045.003005.003020.0018005447500
2017-07-103050.003050.003025.003025.0030009123000
2017-07-073000.003040.002997.003025.0030009081200
2017-07-063020.003050.003015.003035.0023006981000
2017-07-053015.003030.002985.003015.00560016859700
2017-07-043035.003035.003015.003020.0019005755500
2017-07-033040.003040.003020.003025.0023006974500
2017-06-303055.003090.003030.003040.00400012208000
2017-06-293075.003075.003040.003050.00530016204500
2017-06-283045.003050.003025.003030.0020006070000
2017-06-273050.003060.003040.003040.00360010978500
2017-06-263045.003050.003045.003050.0015004572500
2017-06-233050.003050.003000.003030.00400012129500
2017-06-223050.003060.003030.003035.00600018299000
2017-06-213040.003050.003035.003045.00520015836500
2017-06-203025.003040.003010.003040.00530016047000
2017-06-193045.003070.003000.003035.00520015746500
2017-06-163000.003045.003000.003045.0029008786000
2017-06-153030.003045.003020.003025.0026007894000
2017-06-143095.003095.002930.003020.00880026569900
2017-06-133110.003110.003070.003070.00380011712000
2017-06-123020.003110.003010.003105.00510015519000
2017-06-093095.003140.003090.003090.00350010853000
2017-06-083115.003140.002955.003140.00670020810400
2017-06-073065.003100.003065.003095.00360011118500
2017-06-063055.003080.003000.003065.00470014383500
2017-06-053055.003105.003055.003080.0027008311000
2017-06-023035.003090.003035.003085.00680020806500
2017-06-013015.003070.003015.003070.00340010347500
2017-05-313030.003035.003020.003025.00450013633000
2017-05-303010.003020.003010.003020.0020006029500
2017-05-293025.003035.003010.003020.00380011484500
2017-05-263060.003065.003025.003025.0020006070000
2017-05-253085.003085.003060.003075.00430013221500
2017-05-243065.003070.003025.003065.00560017066000
2017-05-233060.003060.003040.003040.00570017411000
2017-05-223065.003065.003030.003055.00500015234000
2017-05-193020.003065.003020.003065.00640019522500
2017-05-183030.003055.003010.003045.00580017630000
2017-05-173065.003065.003015.003040.00330010036500
2017-05-163070.003070.003045.003065.00560017132500
2017-05-153025.003070.003020.003045.001380042050500
2017-05-122986.003015.002978.002999.00450013486800
2017-05-112949.002989.002938.002972.001330039307200
2017-05-102988.002999.002970.002999.0021006271800
2017-05-092950.002990.002950.002987.00900026700500
2017-05-082943.002970.002942.002970.00950028107700
2017-05-022959.002969.002935.002943.00470013882100
2017-05-012900.002951.002900.002934.00350010211600
2017-04-282958.002958.002919.002919.0020005871200
2017-04-272944.002975.002944.002958.00420012427000
2017-04-262930.002939.002930.002939.0014004110000
2017-04-252911.002952.002908.002908.0034009957000
2017-04-242898.002926.002890.002891.0020005801500
2017-04-212918.002918.002865.002898.00360010391800
2017-04-202883.002911.002880.002899.0017004917900
2017-04-192812.002934.002812.002877.00470013506400
2017-04-182878.002924.002839.002839.0028008052700
2017-04-172882.002882.002782.002832.002030056955300
2017-04-142938.002938.002862.002866.0033009537400
2017-04-132928.002933.002920.002930.0017004974400
2017-04-122945.002945.002918.002928.0027007899700
2017-04-112940.002966.002934.002934.0033009730700
2017-04-102983.002985.002968.002975.0018005357100
2017-04-072963.002985.002951.002983.00370010989200
2017-04-063010.003010.002952.002963.00360010698800
2017-04-052986.003020.002986.003010.00390011721400
2017-04-043045.003055.003000.003030.00440013328000
2017-04-033045.003070.003035.003035.0032009742500
2017-03-313055.003070.003045.003045.00390011908000
2017-03-303110.003115.003070.003070.0027008353000
2017-03-293165.003165.003100.003115.0030009374000
2017-03-283110.003165.003080.003165.00630019768500
2017-03-273110.003120.003080.003105.00400012392000
2017-03-243100.003120.003070.003105.0026008041000
2017-03-233075.003115.003070.003090.0024007414000
2017-03-223080.003105.003050.003065.00760023342500
2017-03-213075.003120.003075.003105.00350010861000
2017-03-173100.003105.003090.003095.0024007425500
2017-03-163095.003105.003060.003105.00460014211500
2017-03-153095.003105.003095.003100.0013004028000
2017-03-143085.003110.003085.003110.0025007747500
2017-03-133085.003135.003080.003095.00490015181500
2017-03-103135.003135.003040.003100.00830025812000
2017-03-093110.003110.003075.003075.0025007711500
2017-03-083060.003095.003060.003085.0023007076500
2017-03-073075.003075.003050.003060.0022006733000
2017-03-063070.003075.003050.003075.0024007359000
2017-03-033155.003155.003025.003070.001080033401500
2017-03-023165.003190.003135.003155.0030009485500
2017-03-013135.003165.003120.003165.0020006285500
2017-02-283145.003175.003145.003165.0017005378000
2017-02-273155.003165.003130.003145.00390012275000
2017-02-243175.003175.003125.003155.0025007876500
2017-02-233070.003185.003070.003160.00410012879500
2017-02-223095.003120.003075.003095.0024007437500
2017-02-213025.003100.003025.003065.00450013809000
2017-02-203090.003100.003000.003085.00560017208000
2017-02-173110.003110.003005.003080.00400012251500
2017-02-163030.003125.003030.003110.00720022251500
2017-02-153050.003065.003030.003050.00750022893000
2017-02-143040.003040.003000.003020.00420012697000
2017-02-133015.003060.002990.003015.00560016945200
2017-02-103000.003000.002975.002979.00530015839200
2017-02-092963.002986.002961.002975.0023006841600
2017-02-082977.002977.002963.002973.006001781300
2017-02-073000.003000.002964.002977.0022006567500
2017-02-062960.003030.002960.003000.0033009885800
2017-02-032970.003025.002865.002960.00940027992000
2017-02-022999.003000.002898.002973.00850025221800
2017-02-012860.002991.002860.002988.001200035281200
2017-01-312841.002866.002841.002857.00440012577600
2017-01-302866.002866.002862.002862.0017004868200
2017-01-272862.002896.002862.002871.0028008056600
2017-01-262883.002883.002851.002851.0027007723100
2017-01-252873.002873.002830.002849.00420011948300
2017-01-242851.002851.002831.002837.00370010512300
2017-01-232850.002875.002850.002860.0022006290800
2017-01-202922.002938.002863.002891.0022006378700
2017-01-192900.002922.002900.002922.0022006398900
2017-01-182870.002889.002870.002885.0014004028400
2017-01-172904.002912.002888.002888.00360010435600
2017-01-162901.002955.002901.002931.0029008466000
2017-01-132899.002937.002899.002926.00900026184300
2017-01-122993.003025.002922.002949.00630018648100
2017-01-113060.003060.002972.003030.00370011202600
2017-01-103060.003080.003050.003055.00390011926500
2017-01-063000.003060.002977.003060.001650049776700
2017-01-052977.002997.002971.002997.00520015505600
2017-01-042905.002998.002905.002990.00750022305700
2016-12-302881.002920.002881.002920.00410011922600
2016-12-292871.002917.002871.002917.00570016535700
2016-12-282880.002915.002878.002913.00430012487000
2016-12-272918.002918.002865.002907.0030008706900
2016-12-262900.002919.002884.002918.00380011050700
2016-12-222880.002895.002871.002893.00550015847600
2016-12-212917.002917.002821.002882.00610017622300
2016-12-202879.002936.002879.002934.00530015449400
2016-12-192889.002919.002880.002917.00600017425700
2016-12-162893.002893.002874.002886.0033009530000
2016-12-152876.002893.002862.002893.00430012363000
2016-12-142900.002920.002840.002876.001300037464700
2016-12-132800.002883.002800.002883.001210034493500
2016-12-122765.002792.002760.002787.00940026066700
2016-12-092730.002760.002730.002760.00830022802600
2016-12-082740.002741.002715.002725.00670018252900

   ※ 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