[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 
2017-06-293075.003075.003040.003050.00530016204500
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
2016-12-072729.002735.002712.002721.00620016898500
2016-12-062730.002730.002683.002714.00640017385400
2016-12-052711.002736.002711.002728.00700019070800
2016-12-022709.002725.002705.002720.0035009511300
2016-12-012700.002723.002700.002709.00780021164900
2016-11-302680.002693.002680.002681.00510013692100
2016-11-292663.002680.002663.002680.00580015499300
2016-11-282671.002677.002649.002663.00560014915300
2016-11-252673.002680.002664.002669.00440011755600
2016-11-242666.002679.002660.002661.0028007458100
2016-11-222653.002661.002647.002653.00500013268200
2016-11-212657.002657.002632.002643.0030007926800
2016-11-182639.002639.002621.002625.0027007096700
2016-11-172619.002635.002614.002634.0030007878000
2016-11-162601.002619.002600.002619.00460012008000
2016-11-152619.002619.002593.002609.00430011190700
2016-11-142629.002629.002592.002603.0036009374800
2016-11-112575.002616.002575.002591.00760019640400
2016-11-102638.002638.002599.002625.00690018119200
2016-11-092630.002630.002550.002558.00960024726500
2016-11-082626.002637.002626.002630.0029007624200
2016-11-072633.002635.002607.002626.0034008933000
2016-11-042650.002650.002605.002605.00570014985700
2016-11-022661.002674.002654.002654.0035009307200
2016-11-012708.002708.002674.002674.0029007773300
2016-10-312724.002724.002678.002692.00480012947400
2016-10-282654.002727.002654.002727.00940025406600
2016-10-272670.002675.002647.002654.0036009567900
2016-10-262644.002676.002644.002660.00480012776000
2016-10-252627.002645.002624.002634.00420011063000
2016-10-242616.002630.002615.002623.00450011799200
2016-10-212610.002630.002606.002608.00560014648700
2016-10-202609.002629.002608.002611.00460012016400
2016-10-192606.002616.002606.002609.0024006261800
2016-10-182606.002622.002602.002613.00420010950900
2016-10-172615.002630.002615.002618.0019004975000
2016-10-142624.002634.002623.002629.0022005781700
2016-10-132671.002671.002630.002640.0027007143100
2016-10-122635.002662.002635.002649.0030007939000
2016-10-112636.002668.002636.002640.0025006605000
2016-10-072651.002749.002634.002638.00550014624000
2016-10-062658.002675.002650.002651.00450011944400
2016-10-052662.002663.002656.002660.0032008512000
2016-10-042689.002689.002659.002661.00400010663800
2016-10-032673.002689.002651.002689.0021005619300
2016-09-302681.002690.002663.002678.0027007224800
2016-09-292689.002695.002680.002681.0031008317800
2016-09-282691.002749.002686.002686.00420011354300
2016-09-272708.002716.002628.002716.001010027043600
2016-09-262723.002727.002715.002715.0033008969600
2016-09-232699.002723.002699.002723.00460012481100
2016-09-212640.002703.002640.002700.00560014999900
2016-09-202696.002696.002656.002657.00480012831400
2016-09-162659.002693.002652.002686.00740019737500
2016-09-152632.002698.002632.002659.0035009286400
2016-09-142638.002700.002628.002655.00400010670200
2016-09-132637.002660.002621.002655.0035009253200
2016-09-122663.002663.002614.002645.0029007670900
2016-09-092678.002678.002650.002663.00450012016400
2016-09-082665.002697.002664.002679.0028007496800
2016-09-072663.002695.002663.002676.00410010998600
2016-09-062662.002710.002662.002698.00380010238800
2016-09-052655.002684.002655.002662.0021005612800
2016-09-022608.002657.002606.002645.00620016359000
2016-09-012613.002630.002613.002623.0025006553400
2016-08-312614.002639.002613.002614.0024006287600
2016-08-302586.002628.002586.002613.0020005221500
2016-08-292612.002618.002581.002586.00410010637400
2016-08-262651.002651.002601.002612.0023006012900
2016-08-252645.002650.002622.002636.0015003954800
2016-08-242627.002641.002623.002630.0013003415200
2016-08-232597.002627.002595.002627.0036009413300
2016-08-222579.002623.002579.002597.0034008823700
2016-08-192582.002740.002563.002579.001020026814700
2016-08-182603.002642.002579.002582.00640016658600
2016-08-172604.002650.002598.002633.001020026782400
2016-08-162632.002635.002605.002605.001020026671300
2016-08-152632.002658.002631.002631.0027007124500
2016-08-122645.002659.002632.002632.00560014786000
2016-08-102659.002682.002658.002662.0037009865400
2016-08-092673.002689.002664.002664.00430011501400
2016-08-082680.002716.002667.002676.00500013395800
2016-08-052689.002695.002672.002689.0030008051200
2016-08-042678.002699.002678.002689.0015004030800
2016-08-032730.002740.002660.002678.00710019143800
2016-08-022753.002807.002734.002734.00390010755500
2016-08-012744.002799.002744.002753.00570015742400
2016-07-292769.002809.002769.002809.0034009489400
2016-07-282805.002812.002768.002812.00530014784700
2016-07-272771.002824.002771.002801.00690019283500
2016-07-262791.002806.002754.002783.00420011695300
2016-07-252800.002840.002767.002791.00590016580000
2016-07-222721.002771.002721.002767.0034009366000
2016-07-212751.002761.002715.002735.00400010961500
2016-07-202739.002757.002735.002757.0030008241200
2016-07-192755.002812.002755.002773.00700019426900
2016-07-152795.002815.002787.002809.00490013723100
2016-07-142806.002834.002785.002830.00410011528400
2016-07-132850.002850.002774.002806.00720020217100
2016-07-122733.002815.002733.002788.00590016505900
2016-07-112772.002772.002710.002743.00700019231400
2016-07-082726.002730.002706.002708.00640017403800
2016-07-072739.002751.002725.002741.0026007115300
2016-07-062752.002760.002716.002754.00860023560700
2016-07-052767.002795.002733.002792.00680018836700
2016-07-042720.002759.002720.002756.0036009886300
2016-07-012705.002735.002705.002713.00720019578000
2016-06-302726.002727.002670.002710.00740019980200
2016-06-292734.002734.002660.002721.00720019480500
2016-06-282661.002720.002637.002684.001260033656000
2016-06-272700.002749.002685.002711.001170031787700
2016-06-242784.002787.002625.002706.002190059299500

   ※ 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