[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 
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
2016-07-1417200.0018150.0017010.0017690.00198230034714517000
2016-07-1317420.0017480.0016480.0016830.00141230023780467000
2016-07-1217520.0017790.0017260.0017270.00111770019526312000
2016-07-1117420.0017710.0016850.0017550.00166970028964161000
2016-07-0816990.0017200.0015940.0016930.00272950045092108000
2016-07-0718800.0019110.0016950.0017030.00263360047567633000
2016-07-0617850.0018400.0017480.0018020.00212020038072235000
2016-07-0519280.0019290.0018750.0018940.00120880022904224000
2016-07-0418780.0019380.0018560.0019330.00154900029545208000
2016-07-0119000.0019200.0018010.0018710.00233830043465203000
2016-06-3018350.0019680.0018130.0018900.00342950065029152000
2016-06-2917180.0017650.0016900.0017320.00216640037466944000
2016-06-2815210.0016590.0015120.0016450.00255710040990041000
2016-06-2715020.0016000.0014730.0015520.00255640039379339000
2016-06-2416800.0017460.0012960.0014720.00574780086670078000
2016-06-2315300.0015860.0014900.0015700.00192590029433959000
2016-06-2215880.0016540.0015470.0015690.00200450032028773000
2016-06-2115300.0016480.0015060.0016130.00243500038714405000
2016-06-2015400.0015620.0014710.0015260.00268710040673582000
2016-06-1716240.0016300.0014620.0015000.00328140050480875000
2016-06-1616860.0017020.0014810.0015440.00407290064038038000
2016-06-1516470.0017370.0015870.0017200.00409210068616656000
2016-06-1419260.0019300.0015800.0016290.00485000085437114000
2016-06-1320420.0020550.0019630.0019700.00146190029205691000
2016-06-1021630.0021680.0020950.0021060.00145000030838271000
2016-06-0920850.0021700.0020750.0020930.00205720043457940000
2016-06-0820480.0021100.0020380.0020770.00120060024894953000
2016-06-0720600.0020780.0020190.0020420.00112680023079553000
2016-06-0620560.0020740.0020070.0020330.00146210029754739000
2016-06-0320000.0021140.0019580.0021060.00246470050529848000
2016-06-0220650.0020980.0019420.0020190.00204910041464326000
2016-06-0120790.0021270.0020160.0020450.00154690031941667000
2016-05-3121790.0021910.0020640.0021070.00197680041942308000
2016-05-3020870.0021880.0020810.0021640.00213150045726764000
2016-05-2720330.0021160.0020010.0020500.00238730049076295000
2016-05-2619580.0020350.0018540.0019960.00282840055271909000
2016-05-2520390.0020610.0019570.0019900.00159670032086805000
2016-05-2420630.0021360.0020020.0020140.00213670043779385000
2016-05-2319400.0020980.0019160.0020880.00338410068498319000
2016-05-2018850.0019400.0018120.0019000.00211370039619652000
2016-05-1919060.0019640.0018450.0019200.00223050042299244000
2016-05-1822240.0022620.0017660.0017990.00434870084733118000
2016-05-1721210.0023320.0020600.0022350.00231550051810279000
2016-05-1625700.0026070.0021100.0021530.00264840063152930000
2016-05-1323560.0025480.0023540.0025280.00122260030262472000
2016-05-1225280.0025640.0023620.0024060.00102170025172455000
2016-05-1124600.0025590.0024310.0025480.0099770025035662000
2016-05-1025420.0025700.0024620.0025010.00112050028077658000
2016-05-0924430.0026180.0024060.0025730.00196170049478541000
2016-05-0623190.0024600.0022740.0024480.00120860028737165000
2016-05-0221900.0022950.0021720.0022570.0082190018316711000
2016-04-2823010.0023260.0021910.0022470.0083720018896663000
2016-04-2722760.0023330.0022220.0023300.0096900022187959000
2016-04-2622500.0023790.0021900.0022580.00177400040376372000
2016-04-2524480.0024780.0023200.0023230.00154030036967274000
2016-04-2224100.0024980.0022650.0024980.00194630046076588000
2016-04-2124510.0024850.0023850.0024130.00281750068589906000
2016-04-2024810.0025170.0023000.0023510.00371480089627330000
2016-04-1921970.0024960.0021740.0024960.005342000125856756000
2016-04-1820090.0021280.0020000.0021160.00319180066237406000
2016-04-1519500.0020090.0019480.0019900.00136860027055042000
2016-04-1420200.0020290.0019690.0019870.00130420025993186000
2016-04-1319110.0020220.0018910.0019950.00222540043824529000
2016-04-1219850.0020470.0019150.0019350.00273270054039021000
2016-04-1121000.0021050.0019770.0020140.00293540059490684000
2016-04-0818910.0020860.0018560.0020010.006026900119511730000
2016-04-0717180.0017180.0016300.0017180.00237980040403472000
2016-04-0613860.0014560.0013380.0014180.00298810041834305000
2016-04-0515130.0015540.0013930.0013930.00245450035629004000
2016-04-0415150.0016120.0014700.0015320.00224310034991990000
2016-04-0116100.0016120.0015020.0015150.00189510029229188000
2016-03-3116890.0017090.0016220.0016230.00113500018713867000
2016-03-3017370.0017640.0016510.0016890.00155920026625205000
2016-03-2917580.0017920.0017260.0017490.00160780028260174000
2016-03-2816510.0017990.0016120.0017640.00317390054673411000
2016-03-2516200.0016480.0015730.0015870.0094110015026917000
2016-03-2415810.0016460.0015220.0016260.00202950032254107000
2016-03-2316400.0017440.0015990.0016150.00244670040759324000
2016-03-2216510.0016680.0015970.0016120.00117420018985975000
2016-03-1815960.0016620.0015460.0016590.00192170030669820000
2016-03-1717300.0017320.0016040.0016200.00172830028677209000
2016-03-1617420.0017670.0017010.0017120.00108240018646498000
2016-03-1517750.0018150.0017310.0017500.00113490020127686000
2016-03-1418600.0018640.0017680.0017820.00180660032667875000
2016-03-1116660.0018160.0016520.0017990.00230860040416559000
2016-03-1017200.0017230.0016710.0016830.00102710017440493000
2016-03-0916730.0017230.0016530.0017020.00214190036134525000
2016-03-0818200.0018420.0016970.0017460.00242520042808710000
2016-03-0717680.0018300.0017500.0018050.00158910028513380000
2016-03-0418010.0018900.0017610.0017930.00327060059176389000
2016-03-0316070.0017980.0015970.0017970.00302940051363900000
2016-03-0216000.0016250.0015780.0016060.00168440027013716000
2016-03-0115750.0016030.0015590.0015850.00192180030412658000
2016-02-2914950.0015920.0014810.0015680.00251750039176020000
2016-02-2615020.0015140.0014360.0014720.00183960027201966000
2016-02-2515020.0015210.0014690.0014880.00198400029650840000
2016-02-2413900.0015080.0013650.0014840.00283380041238480000
2016-02-2314750.0014830.0014050.0014190.00230560033230315000
2016-02-2214000.0014960.0013980.0014700.00311650045556213000
2016-02-1913330.0014100.0013100.0014050.00243110032913884000
2016-02-1812840.0013730.0012640.0013500.00348240046275141000
2016-02-1711500.0012480.0011500.0012340.00285610034388107000
2016-02-1611080.0011830.0011000.0011520.00157820018115562000
2016-02-1511650.0011680.0010580.0011190.00243950027323051000
2016-02-1211140.0011870.0010860.0010900.00384650043928141000
2016-02-1010690.0010840.009660.0010100.00195980020013639000
2016-02-0910880.0011080.0010350.0010400.00190670020425894000
2016-02-0811030.0011700.0010660.0011590.00147680016532591000
2016-02-0511250.0011880.0010590.0011330.00216680024212570000
2016-02-0412700.0012750.0011480.0011510.00208120025160122000
2016-02-0312600.0012870.0012220.0012800.00173290021780741000
2016-02-0212600.0013100.0012460.0012560.00133500016982813000
2016-02-0112000.0013180.0011930.0012860.00234550029839684000
2016-01-2911920.0012100.0011430.0012000.00232500027410326000
2016-01-2810650.0012100.0010510.0011770.00304360035044600000
2016-01-2710500.0010780.0010280.0010610.00127900013465224000
2016-01-2610020.0010590.009950.0010200.00113570011693341000
2016-01-2510150.0010370.009950.0010230.00100390010204930000
2016-01-229900.0010040.009640.0010020.00123670012218743000
2016-01-219600.0010180.009380.009510.00217520021289933000
2016-01-2010200.0010340.009490.009540.00124630012315582000
2016-01-1910370.0010750.009970.0010280.00212020021865399000
2016-01-189330.009960.009080.009950.00120730011475406000
2016-01-1510320.0010570.009840.009930.008819008906490000
2016-01-149780.0010270.009660.0010200.00113800011232845000
2016-01-1310230.0010670.009850.0010470.00113520011720495000
2016-01-1210870.0011090.009440.0010190.00188830019252000000
2016-01-0811180.0011450.0010670.0011170.00134550014881532000
2016-01-0710730.0011710.0010720.0011350.00168400019010969000
2016-01-0611000.0011240.0010690.0010790.00118350012910023000
2016-01-0510260.0011300.0010150.0011150.00197220021274697000
2016-01-049870.0010830.009850.0010300.00173740018056642000
2015-12-3010100.0010210.009820.009950.007467007463021000
2015-12-299520.0010250.009460.0010100.00115880011549409000
2015-12-289750.009860.009510.009580.007343007105613000
2015-12-259240.009670.009230.009670.008107007681973000
2015-12-249890.009900.009160.009290.00110290010399069000
2015-12-229210.009880.009150.009700.00119240011494275000
2015-12-219100.009410.008950.009290.008452007731761000
2015-12-189050.009680.008900.009220.00137830012827498000
2015-12-179500.009550.008950.009180.0010400009580973000
2015-12-169350.009730.008740.009590.00220760020582771000
2015-12-1510540.0010540.009030.009250.00345140033514204000
2015-12-1410020.0010580.009960.0010370.00279450028482970000
2015-12-119930.0010440.009720.0010200.00451110045306133000
2015-12-108390.009460.008380.009460.00290560025974765000
2015-12-098010.008150.007860.007960.0012144009704096000
2015-12-088190.008240.007940.008110.00158960012854331000
2015-12-078340.008390.008130.008140.00179090014760972000
2015-12-048020.008220.007960.008070.00186920015105951000
2015-12-037760.008400.007740.008170.00401480032744832000
2015-12-028060.008450.007650.007800.00740500059583682000
2015-12-017060.007060.007060.007060.0086500610690000
2015-11-306300.006420.006020.006060.0015850009846035000
2015-11-276450.006860.006300.006360.00600440039492629000
2015-11-266470.006470.006440.006470.007535004874973000

   ※ 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