[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 
2017-11-2011980.0012130.0011410.0011490.0091330010663496000
2017-11-1711950.0012380.0011840.0012190.0094090011405566000
2017-11-1611480.0011860.0011410.0011830.005115005979850000
2017-11-1511790.0011920.0011270.0011490.007539008747143000
2017-11-1411100.0011830.0011090.0011290.0088350010087709000
2017-11-1311000.0011230.0010600.0011030.006993007631970000
2017-11-1010530.0011530.0010450.0011230.00115490012830488000
2017-11-0910930.0011060.0010480.0010660.005803006274102000
2017-11-0810550.0010640.0010310.0010380.002283002385349000
2017-11-0710430.0010600.0010410.0010530.001811001902941000
2017-11-0611030.0011050.0010370.0010430.006132006542286000
2017-11-0210820.0011180.0010640.0011090.006598007252896000
2017-11-0110450.0010780.0010380.0010730.004095004325896000
2017-10-3110290.0010420.0010170.0010380.002390002461741000
2017-10-3010290.0010500.0010240.0010400.003802003953123000
2017-10-2710230.0010390.0010190.0010230.002366002431593000
2017-10-2610050.0010290.009940.0010270.003346003390916000
2017-10-2510200.0010370.0010050.0010100.004468004554467000
2017-10-2410020.0010200.009960.0010140.002242002263675000
2017-10-239870.0010140.009820.0010110.003165003164890000
2017-10-2010090.0010160.009760.009810.003444003406055000
2017-10-199880.0010000.009740.009990.002828002792557000
2017-10-189870.009920.009780.009850.001756001728089000
2017-10-1710000.0010090.009770.009830.003438003399792000
2017-10-1610170.0010220.009950.009990.003042003051232000
2017-10-1310270.0010270.0010100.0010200.002285002326593000
2017-10-1210200.0010320.0010080.0010260.003124003183277000
2017-10-1110220.0010790.0010010.0010090.0098890010272500000
2017-10-109600.0010270.009570.0010160.009896009937192000
2017-10-069350.009580.009320.009540.003209003029231000
2017-10-059450.009650.009270.009300.007821007395757000
2017-10-049350.009360.009090.009120.003020002777914000
2017-10-039450.009480.009260.009310.001914001786595000
2017-10-029550.009660.009360.009400.003464003284276000
2017-09-299130.009500.009090.009500.004726004413863000
2017-09-289150.009180.009040.009110.001929001755669000
2017-09-279090.009150.009010.009100.001834001666541000
2017-09-269030.009130.008960.008960.002925002636907000
2017-09-259270.009320.009030.009090.002463002255762000
2017-09-229210.009410.009060.009200.005557005127956000
2017-09-218920.009320.008880.009280.005910005393425000
2017-09-208970.009110.008820.008850.004875004374509000
2017-09-198940.008970.008820.008910.002568002285863000
2017-09-158700.008860.008700.008850.002455002158696000
2017-09-148890.009080.008770.008780.003360002993308000
2017-09-139000.009030.008850.008890.002711002423046000
2017-09-128820.008960.008780.008930.003024002681841000
2017-09-118710.008880.008630.008740.004454003886726000
2017-09-088830.008850.008610.008700.004158003621925000
2017-09-078980.009020.008800.008830.003303002934211000
2017-09-068610.008980.008590.008910.005543004872760000
2017-09-059230.009290.008760.008870.007667006873573000
2017-09-049640.009730.009110.009140.00109380010202193000
2017-09-019380.0010090.009300.009710.00209440020399797000
2017-08-319210.009270.009030.009080.003443003139694000
2017-08-308950.009180.008940.009150.004651004208805000
2017-08-299030.009050.008860.008880.004808004293577000
2017-08-289100.009170.009000.009120.003331003028431000
2017-08-259110.009350.009010.009020.005141004699056000
2017-08-249010.009280.008860.009070.007044006375570000
2017-08-239350.009370.009040.009060.005701005225105000
2017-08-229230.009400.009080.009200.007325006761132000
2017-08-219580.009590.009140.009240.007093006606373000
2017-08-189900.009920.009530.009580.007110006903814000
2017-08-1710050.0010200.009990.009990.002755002766376000
2017-08-1610120.0010160.0010000.0010120.002926002942915000
2017-08-1510200.0010370.0010060.0010110.002823002877299000
2017-08-1410110.0010290.009920.0010080.005749005795520000
2017-08-1010610.0010730.0010280.0010410.003811003990968000
2017-08-0910900.0010920.0010600.0010690.003020003240276000
2017-08-0811120.0011170.0010920.0010960.002257002491977000
2017-08-0711180.0011350.0011120.0011120.001424001595326000
2017-08-0411110.0011210.0011070.0011180.001428001590354000
2017-08-0311200.0011200.0011030.0011150.002264002515267000
2017-08-0211040.0011290.0011030.0011250.002093002344606000
2017-08-0111440.0011440.0011000.0011060.003605004022052000
2017-07-3111630.0011660.0011280.0011470.002622002997688000
2017-07-2811680.0011720.0011550.0011600.002450002842328000
2017-07-2711760.0011800.0011660.0011680.001660001943515000
2017-07-2611880.0011910.0011740.0011750.001940002288487000
2017-07-2511780.0012040.0011750.0011880.002265002695084000
2017-07-2411920.0011920.0011670.0011710.002696003170027000
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

   ※ 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