[4565 東証マザーズ] そーせいグループ 日足 時系列データ

[4565 東証マザーズ] そーせいグループ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2112030.0012160.0011920.0011920.001775002132694000
2017-07-2011980.0012040.0011870.0012000.001403001678541000
2017-07-1911910.0012050.0011700.0011980.002848003384467000
2017-07-1812050.0012150.0011910.0011970.002000002399647000
2017-07-1412150.0012240.0012040.0012060.001691002047030000
2017-07-1312300.0012330.0012110.0012150.001946002371745000
2017-07-1212100.0012440.0012080.0012230.003345004109041000
2017-07-1112250.0012350.0012080.0012110.002892003523922000
2017-07-1012060.0012420.0011960.0012250.004724005776652000
2017-07-0711800.0012030.0011720.0012010.003192003799538000
2017-07-0611760.0011960.0011740.0011810.002833003352088000
2017-07-0511770.0011960.0011690.0011750.002791003287849000
2017-07-0412090.0012180.0011750.0011760.003288003928462000
2017-07-0312350.0012350.0011970.0012070.003641004406218000
2017-06-3012400.0012550.0012150.0012350.006157007602155000
2017-06-2912040.0012250.0011960.0012180.003497004237207000
2017-06-2812020.0012190.0011910.0011940.005078006097731000
2017-06-2712880.0012900.0012220.0012320.005840007288364000
2017-06-2612580.0012850.0012480.0012790.004065005165227000
2017-06-2313000.0013080.0012370.0012470.00108810013868549000
2017-06-2212450.0012760.0012100.0012720.00142490017809842000
2017-06-2111380.0012150.0011380.0011980.0091830010900055000
2017-06-2011340.0011520.0011230.0011410.003264003715541000
2017-06-1911220.0011340.0011150.0011300.002084002346054000
2017-06-1611280.0011440.0011150.0011170.002557002877589000
2017-06-1511390.0011400.0011190.0011280.002513002840758000
2017-06-1411130.0011460.0011100.0011420.005011005672262000
2017-06-1311120.0011230.0011070.0011100.002124002362116000
2017-06-1211100.0011350.0011090.0011140.003554003982815000
2017-06-0911190.0011240.0011040.0011170.002844003169642000
2017-06-0811260.0011330.0011120.0011130.002581002892879000
2017-06-0711020.0011240.0010960.0011200.003227003583961000
2017-06-0611260.0011270.0011040.0011110.003113003462170000
2017-06-0511240.0011410.0011160.0011280.002824003176791000
2017-06-0211510.0011560.0011240.0011290.003546004028627000
2017-06-0111350.0011510.0011260.0011400.003197003642138000
2017-05-3111280.0011460.0011160.0011190.003781004268567000
2017-05-3011560.0011580.0011130.0011230.003568004025015000
2017-05-2911220.0011630.0011200.0011460.004826005531756000
2017-05-2611300.0011350.0011080.0011210.004646005214829000
2017-05-2510960.0011060.0010870.0011000.002319002544227000
2017-05-2410970.0011130.0010870.0010910.002845003118043000
2017-05-2310990.0011070.0010810.0010940.002797003054798000
2017-05-2211130.0011180.0010940.0011000.002551002810920000
2017-05-1911360.0011390.0011110.0011130.003333003745473000
2017-05-1810940.0011140.0010880.0011040.004187004600419000
2017-05-1711470.0011560.0011210.0011280.003008003411344000
2017-05-1611100.0011540.0011100.0011510.005327006051633000
2017-05-1511640.0011650.0011110.0011160.0089070010088291000
2017-05-1211970.0012090.0011720.0011940.003913004657081000
2017-05-1112650.0012720.0011970.0012000.0097000011915689000
2017-05-1012050.0012650.0012020.0012480.0091030011247136000
2017-05-0911530.0012030.0011460.0011940.007419008773106000
2017-05-0811600.0011600.0011330.0011480.004570005233858000
2017-05-0211120.0011460.0011070.0011400.003461003920152000
2017-05-0111480.0011480.0011120.0011140.003346003761684000
2017-04-2811560.0011720.0011400.0011450.003307003806502000
2017-04-2711500.0011640.0011390.0011460.002292002634073000
2017-04-2611580.0011880.0011390.0011510.006724007799130000
2017-04-2511210.0011520.0011190.0011450.003315003779504000
2017-04-2411520.0011560.0011140.0011200.003627004089677000
2017-04-2111460.0011710.0011250.0011380.006279007221839000
2017-04-2011070.0011360.0011030.0011290.005199005828547000
2017-04-1910780.0011120.0010760.0011000.004402004836186000
2017-04-1810940.0010970.0010650.0010800.003412003681808000
2017-04-1710580.0010840.0010520.0010810.004546004868650000
2017-04-1410930.0011020.0010500.0010510.004755005083662000
2017-04-1310420.0011060.0010310.0011050.006569007060295000
2017-04-1210720.0010790.0010330.0010550.007332007736557000
2017-04-1111190.0011330.0010940.0011010.004569005064324000
2017-04-1011440.0011640.0011140.0011190.008122009219746000
2017-04-0711100.0011760.0010870.0011210.00146560016580337000
2017-04-0611060.0011670.0010920.0011170.00169800019131162000
2017-04-0510600.0010710.0010340.0010660.003842004048775000
2017-04-0410750.0010850.0010280.0010540.005891006203682000
2017-04-0310900.0010950.0010470.0010560.005207005520063000
2017-03-3111040.0011220.0010860.0010880.003081003397110000
2017-03-3011330.0011560.0010810.0010900.005356005984697000
2017-03-2910990.0011550.0010920.0011350.006451007296764000
2017-03-2810760.0010930.0010600.0010800.003090003326137000
2017-03-2710960.0011050.0010660.0010760.003023003274601000
2017-03-2411190.0011340.0011010.0011110.004582005115482000
2017-03-2310810.0011250.0010680.0011190.007491008225452000
2017-03-2210840.0011150.0010570.0010590.007451008075628000
2017-03-2110450.0011220.0010380.0011140.00150310016263646000
2017-03-1711480.0011550.0010680.0010750.00136130014931848000
2017-03-1611340.0011780.0011270.0011610.006187007140806000
2017-03-1512160.0012180.0011440.0011500.00110140012865384000
2017-03-1412190.0012360.0012070.0012210.005091006205584000
2017-03-1312580.0012640.0012010.0012010.008119009940066000
2017-03-1012600.0012710.0012510.0012630.002951003717368000
2017-03-0912620.0012700.0012480.0012480.003915004915362000
2017-03-0812700.0012870.0012580.0012640.004627005872190000
2017-03-0712950.0012980.0012730.0012730.004396005635199000
2017-03-0613010.0013110.0012920.0012970.002817003660281000
2017-03-0313070.0013200.0012990.0013050.003077004022867000
2017-03-0213240.0013260.0013030.0013070.003154004133169000
2017-03-0113180.0013250.0012920.0013200.003944005171056000
2017-02-2813450.0013490.0013080.0013100.004845006426723000
2017-02-2713350.0013410.0013200.0013270.002784003702843000
2017-02-2413450.0013690.0013370.0013450.003427004631442000
2017-02-2313330.0013600.0013250.0013560.002969003998713000
2017-02-2213640.0013700.0013370.0013390.003398004584794000
2017-02-2113570.0013810.0013500.0013640.002899003960490000
2017-02-2013880.0013970.0013500.0013540.005157007063896000
2017-02-1713800.0014170.0013580.0013980.006452008986852000
2017-02-1613530.0014100.0013450.0013840.0083330011506652000
2017-02-1513240.0013720.0013130.0013450.0075040010095600000
2017-02-1412900.0013350.0012700.0013240.0077930010136752000
2017-02-1312700.0012930.0012400.0012710.00110400013942397000
2017-02-1013240.0013310.0013100.0013130.003025003985657000
2017-02-0913150.0013310.0013140.0013160.002368003126238000
2017-02-0813300.0013370.0013180.0013250.002041002704580000
2017-02-0713210.0013540.0013030.0013370.004967006589422000
2017-02-0613750.0013760.0013230.0013230.005534007436913000
2017-02-0313400.0013760.0013340.0013750.006804009225162000
2017-02-0213150.0013420.0013140.0013300.004502005982735000
2017-02-0113080.0013230.0013020.0013140.004103005378757000
2017-01-3113250.0013250.0013080.0013090.003033003988169000
2017-01-3013210.0013410.0013080.0013330.003143004159959000
2017-01-2713330.0013420.0013180.0013200.002998003979436000
2017-01-2613450.0013540.0013290.0013340.004605006168064000
2017-01-2513250.0013390.0013150.0013360.003885005154515000
2017-01-2413000.0013260.0012910.0013190.003652004790883000
2017-01-2313290.0013330.0013030.0013080.004448005841344000
2017-01-2013200.0013380.0013100.0013190.003492004608401000
2017-01-1913450.0013550.0013230.0013260.003556004754363000
2017-01-1813350.0013580.0013200.0013440.005343007157792000
2017-01-1713240.0013460.0013070.0013250.003713004919420000
2017-01-1613550.0013620.0013220.0013310.003679004917665000
2017-01-1313200.0013530.0013190.0013520.004458005964586000
2017-01-1213200.0013530.0013000.0013260.007116009419269000
2017-01-1113780.0013810.0013390.0013410.006040008165164000
2017-01-1014040.0014320.0013660.0013740.0076950010751329000
2017-01-0614310.0014580.0014020.0014030.0098530014023593000
2017-01-0513810.0014460.0013720.0014430.00119290016961376000
2017-01-0413570.0013840.0013400.0013720.006708009161520000
2016-12-3013190.0013680.0013190.0013450.007370009915785000
2016-12-2913120.0013290.0012900.0013290.005362007016602000
2016-12-2813200.0013350.0013090.0013290.003813005045356000
2016-12-2713060.0013380.0013050.0013120.0082360010831956000
2016-12-2612750.0013110.0012660.0012990.0082410010642084000
2016-12-2213340.0013340.0012620.0012750.00101270013112099000
2016-12-2113630.0013660.0013000.0013040.0078360010382440000
2016-12-2012930.0013680.0012930.0013580.0086230011501574000
2016-12-1912790.0013010.0012680.0012850.005516007064883000
2016-12-1613340.0013420.0012950.0013010.0079760010433446000
2016-12-1513660.0013720.0013250.0013430.005804007835869000
2016-12-1414030.0014110.0013460.0013520.0072940010067617000
2016-12-1313620.0014120.0013560.0013860.0090800012580310000
2016-12-1213500.0014000.0013170.0013760.00125830017166268000
2016-12-0912690.0013430.0012550.0013250.00125980016460437000
2016-12-0813150.0013280.0012470.0012490.00173850022221683000
2016-12-0713920.0013980.0013460.0013460.0078920010772187000
2016-12-0614110.0014160.0013820.0013920.005591007822367000
2016-12-0514110.0014390.0014000.0014010.004826006821737000
2016-12-0214650.0014800.0013980.0014200.0081310011628706000
2016-12-0114190.0014900.0014160.0014620.00123160017880692000
2016-11-3014170.0014780.0014110.0014120.00122860017648224000
2016-11-2913960.0014330.0013620.0014120.0083540011700468000
2016-11-2814260.0014390.0013830.0013960.0085090011932011000
2016-11-2514390.0014680.0014060.0014260.006746009682181000
2016-11-2415130.0015140.0014470.0014480.0080940011954195000
2016-11-2215150.0015530.0014990.0015050.0083060012628704000
2016-11-2115360.0015400.0015100.0015130.005574008483396000
2016-11-1815780.0015830.0015130.0015220.00106370016391317000
2016-11-1714940.0015880.0014910.0015610.00134480020794437000
2016-11-1615240.0015550.0014970.0015010.00133310020270559000
2016-11-1514680.0015370.0014090.0015240.00226920033667373000
2016-11-1414030.0014480.0013850.0014300.0072230010263210000
2016-11-1114760.0014960.0014070.0014090.00126850018394355000
2016-11-1014130.0014670.0013880.0014520.00110640015820042000
2016-11-0914250.0014680.0012510.0013140.00233090031515912000
2016-11-0814550.0014800.0014160.0014310.00106100015347221000
2016-11-0714310.0014740.0013510.0014390.00178080025209840000
2016-11-0414540.0014640.0013990.0014010.00110720015804364000
2016-11-0214990.0015150.0014200.0014750.00152020022252489000
2016-11-0115680.0015770.0015130.0015160.0074880011532032000
2016-10-3115850.0016080.0015770.0015780.003760005968892000
2016-10-2815910.0016080.0015680.0016010.006040009592947000
2016-10-2716330.0016420.0015930.0016020.004426007124892000
2016-10-2616070.0016530.0016030.0016290.004787007787760000
2016-10-2516610.0016620.0016170.0016230.004161006807779000
2016-10-2416830.0016920.0016560.0016570.003051005087844000
2016-10-2116980.0017400.0016740.0016750.00106530018161189000
2016-10-2016820.0016830.0016570.0016590.003838006384503000
2016-10-1916650.0016870.0016620.0016830.003476005828062000
2016-10-1816720.0016910.0016460.0016620.004965008267234000
2016-10-1716680.0016740.0016380.0016720.004446007349414000
2016-10-1416830.0017020.0016720.0016770.002905004885974000
2016-10-1316750.0017030.0016620.0016880.003091005196659000
2016-10-1217100.0017140.0016610.0016850.005687009586449000
2016-10-1117420.0017520.0017160.0017230.003298005711010000
2016-10-0717650.0017690.0017320.0017390.003525006152556000
2016-10-0617550.0017730.0017230.0017700.0059040010334159000
2016-10-0517650.0017750.0017440.0017490.004023007067436000
2016-10-0418000.0018080.0017660.0017680.004122007346779000
2016-10-0317850.0018050.0017650.0017880.0065760011763590000
2016-09-3017580.0017870.0017570.0017710.003562006306189000
2016-09-2918160.0018180.0017630.0017770.0057720010293201000
2016-09-2818200.0018310.0017850.0018100.0073170013223239000
2016-09-2717460.0017950.0017440.0017920.005517009781904000
2016-09-2617850.0018170.0017530.0017650.0087240015585130000
2016-09-2317350.0017780.0017290.0017760.0071810012634140000
2016-09-2116930.0017250.0016800.0017250.0059420010138083000
2016-09-2016880.0017120.0016800.0016830.004232007168811000
2016-09-1617060.0017180.0016740.0017020.004733008040065000
2016-09-1517150.0017400.0016840.0016960.0071010012118812000
2016-09-1417150.0017610.0016960.0017270.00107790018613381000
2016-09-1317700.0017850.0017200.0017260.00102260017931116000
2016-09-1218500.0018690.0017310.0017330.00242260043417679000
2016-09-0917680.0018820.0017530.0018750.00162950029785590000
2016-09-0817800.0018080.0017460.0017650.00105570018752008000
2016-09-0716840.0017920.0016810.0017840.00125520021927292000
2016-09-0616820.0017140.0016720.0016930.005702009656390000
2016-09-0516520.0016900.0016450.0016820.005699009513141000
2016-09-0216440.0016830.0016390.0016410.004209006965028000
2016-09-0116650.0016700.0016250.0016590.005631009270542000
2016-08-3116970.0017010.0016570.0016730.005447009126792000
2016-08-3016890.0017330.0016870.0017010.0081430013920544000
2016-08-2916800.0016870.0016580.0016690.004064006793913000
2016-08-2617040.0017170.0016600.0016620.005002008424061000
2016-08-2517500.0017590.0017050.0017060.005779009990633000
2016-08-2417430.0017680.0017240.0017620.0078690013769716000
2016-08-2316970.0017640.0016860.0017470.00109260018936721000
2016-08-2217220.0017240.0016820.0016900.004941008391783000
2016-08-1916960.0017180.0016750.0017100.0059440010074325000
2016-08-1816850.0017290.0016680.0016910.0073490012462616000
2016-08-1717710.0017860.0017010.0017070.00116960020320629000
2016-08-1617050.0017770.0016970.0017770.00127200022151590000
2016-08-1517300.0017440.0016940.0017080.0088030015090324000
2016-08-1217000.0017600.0016680.0017490.00240590041478649000
2016-08-1016060.0016880.0015890.0016670.00135060022301141000
2016-08-0915800.0016090.0015440.0016030.00105580016649231000
2016-08-0816200.0016400.0015580.0015660.00128010020379195000
2016-08-0516190.0016640.0016020.0016530.00123080020105607000
2016-08-0416750.0017130.0015770.0016050.00203040033148817000
2016-08-0318400.0018690.0016480.0016510.00283300049610667000
2016-08-0217370.0018350.0017300.0018160.00186980033673637000
2016-08-0116210.0017660.0016130.0017280.00183900031530255000
2016-07-2916100.0016460.0015310.0016350.00109980017539433000
2016-07-2816000.0016340.0015920.0016120.0062140010017564000
2016-07-2716550.0016610.0016000.0016000.0087400014223103000
2016-07-2616350.0016780.0016250.0016360.0071060011680150000
2016-07-2516360.0016940.0015970.0016470.00116970019308494000
2016-07-2216100.0016740.0015850.0016360.0089880014632780000
2016-07-2116500.0016850.0015950.0016380.0079300013024323000
2016-07-2017000.0017740.0016210.0016380.00186470031703522000
2016-07-1915910.0017130.0015240.0016880.00205750033010696000
2016-07-1517490.0017500.0016600.0016670.00152670025767753000

   ※ 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