[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 
2017-01-172904.002912.002888.002888.00360010435600
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
2016-06-232762.002781.002730.002756.00480013191000
2016-06-222726.002786.002700.002746.001050028717800
2016-06-212700.002733.002605.002726.00880023650300
2016-06-202714.002761.002714.002728.00630017216700
2016-06-172651.002730.002651.002658.001120030095200
2016-06-162732.002782.002681.002695.001100029743500
2016-06-152716.002766.002665.002732.001540041860300
2016-06-142750.002811.002741.002760.001350037240000
2016-06-132867.002884.002783.002783.001030029074200
2016-06-102890.002890.002840.002857.001330038238400
2016-06-092820.002862.002820.002821.00900025486500
2016-06-082833.002871.002811.002821.00940026574800
2016-06-072819.002863.002801.002833.00980027702300
2016-06-062810.002841.002752.002833.001610045245400
2016-06-032800.002830.002780.002824.001280035961100
2016-06-022810.002811.002752.002779.001870051947900
2016-06-012820.002868.002791.002811.002010056408100
2016-05-312850.002860.002830.002830.001480042125700
2016-05-302807.002836.002806.002813.001310036907300
2016-05-272820.002838.002801.002807.001440040477600
2016-05-262900.002901.002848.002854.001180033886100
2016-05-252918.002950.002800.002881.001690048880300
2016-05-242945.002949.002901.002918.001230035909500
2016-05-232970.003000.002924.002955.001210035710900
2016-05-202990.002999.002965.002984.00930027736600
2016-05-192990.003020.002990.002997.00870026106500
2016-05-183005.003015.002950.002984.001360040541100
2016-05-173000.003005.002956.002965.002350069867000
2016-05-163080.003115.003000.003000.002120064191500
2016-05-133250.003250.003135.003135.0031900101227500
2016-05-123350.003365.003285.003335.001410046960500
2016-05-113440.003445.003375.003400.001380047100000
2016-05-103385.003485.003360.003465.001300044518000
2016-05-093390.003435.003295.003415.001140038499500
2016-05-063285.003365.003225.003330.001600052641000
2016-05-023345.003350.003270.003285.001610053268500
2016-04-283425.003450.003385.003395.001190040595500
2016-04-273460.003465.003410.003425.001260043309500
2016-04-263590.003595.003480.003485.001270044776500
2016-04-253625.003665.003590.003605.001390050355500
2016-04-223635.003655.003600.003625.00920033343500
2016-04-213640.003695.003630.003650.001450052959000
2016-04-203665.003715.003605.003650.001710062608000
2016-04-193680.003735.003630.003700.001260046437000
2016-04-183715.003715.003660.003665.001010037240500
2016-04-153865.003865.003700.003720.00880033167000
2016-04-143830.003875.003825.003875.00670025790500
2016-04-133805.003840.003805.003825.0011004213500
2016-04-123840.003840.003795.003805.0021008013000
2016-04-113855.003855.003790.003830.00470017962500
2016-04-083880.003880.003835.003865.00590022744000
2016-04-073820.003890.003790.003890.001020039183000
2016-04-063840.003840.003750.003805.00350013278000
2016-04-053780.003845.003735.003800.00680025807000
2016-04-043755.003850.003755.003850.00730027760500
2016-04-013755.003795.003650.003755.001340049801500
2016-03-313850.003850.003760.003760.00410015597000
2016-03-303795.003850.003795.003835.00500019124000
2016-03-293805.003830.003730.003830.00520019718000
2016-03-283810.003880.003750.003835.00810030823500
2016-03-253795.003825.003730.003810.00340012915000
2016-03-243830.003830.003745.003755.00560021184000
2016-03-233785.003850.003750.003835.00420016022000
2016-03-223805.003805.003740.003785.00690026092000
2016-03-183900.003900.003715.003815.00330012490000
2016-03-173795.003885.003780.003860.00570021799500
2016-03-163970.003970.003790.003795.00710027466000
2016-03-153955.004010.003880.003970.00780030817000
2016-03-143825.003970.003800.003930.00780030316000
2016-03-113700.003775.003700.003750.00730027223000
2016-03-103705.003775.003680.003735.00320011907000
2016-03-093620.003720.003610.003705.00740027049500
2016-03-083695.003705.003615.003700.00700025719000
2016-03-073715.003745.003675.003735.00410015231000
2016-03-043690.003830.003650.003785.00760028369000
2016-03-033535.003735.003520.003725.001100039776000
2016-03-023490.003555.003490.003535.00290010242500
2016-03-013460.003530.003460.003480.00700024389500
2016-02-293450.003540.003450.003485.00700024546500
2016-02-263550.003550.003460.003460.00760026613000
2016-02-253575.003575.003500.003510.00500017560000
2016-02-243500.003565.003470.003545.00920032333000
2016-02-233500.003565.003480.003530.00620021820500
2016-02-223450.003525.003430.003510.00980034095500
2016-02-193400.003505.003355.003500.00750025652500
2016-02-183505.003505.003400.003425.001410048487500
2016-02-173500.003500.003395.003395.00680023329000
2016-02-163510.003545.003460.003460.001080037842500
2016-02-153450.003550.003420.003550.00770026987000
2016-02-123300.003435.003300.003310.001070035952000
2016-02-103445.003445.003280.003400.001550052022000
2016-02-093500.003520.003255.003475.001850063131000
2016-02-083700.003700.003500.003510.002300081943000
2016-02-053600.003770.003575.003705.001670060951500
2016-02-043660.003725.003610.003650.001720062838500
2016-02-034165.004200.003660.003800.001930074409500
2016-02-024100.004195.004030.004180.00870035937500
2016-02-013910.004050.003910.004045.001330053100500
2016-01-293875.003930.003845.003930.00450017466500
2016-01-283830.003890.003820.003885.00340013116500
2016-01-273755.003830.003755.003820.00450017117500
2016-01-263720.003780.003720.003765.00440016505000
2016-01-253670.003820.003670.003785.00860032023000
2016-01-223555.003670.003555.003660.00410014734500
2016-01-213590.003605.003535.003535.00600021488500
2016-01-203600.003630.003570.003605.00500018003500
2016-01-193615.003680.003550.003615.00610022087500
2016-01-183590.003620.003545.003585.00480017185000
2016-01-153610.003630.003585.003615.0026009374500
2016-01-143625.003645.003585.003620.00590021306000
2016-01-133635.003685.003610.003635.00390014185500
2016-01-123645.003780.003625.003625.00620022753000
2016-01-083600.003695.003550.003645.00590021377500

   ※ 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