[4566 東証マザーズ] LTTバイオ 日足 時系列データ

[4566 東証マザーズ] LTTバイオ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-081518.001758.001500.001758.001492725612757
2011-08-051500.001550.001410.001458.0032574824498
2011-08-041499.001579.001440.001550.0053748099010
2011-08-031380.001510.001380.001479.0040775872957
2011-08-021300.001560.001300.001370.0058868241885
2011-08-011277.001330.001250.001330.0013311726508
2011-07-291299.001299.001204.001279.0020192548994
2011-07-281231.001273.001201.001221.0024192968608
2011-07-271336.001336.001205.001270.0062087939434
2011-07-261620.001760.001396.001396.001409721975348
2011-07-251309.001580.001254.001580.0063589263940
2011-07-221352.001354.001260.001280.0064198327080
2011-07-211355.001430.001341.001400.0037115130335
2011-07-201461.001491.001340.001356.0066569231369
2011-07-191601.001667.001450.001501.0045586990683
2011-07-151550.001879.001501.001587.001683228210865
2011-07-141600.001750.001413.001525.001510423869132
2011-07-132060.002160.001620.001620.0051747100102771
2011-07-122610.002610.002610.002610.004151083150
2011-07-113310.003310.003310.003310.004231400130
2011-07-084010.004010.004010.004010.004471792470
2011-07-074705.005380.004700.004710.00519625994370
2011-07-064650.004820.004565.004680.0015147093565
2011-07-054710.004710.004500.004610.0020739560420
2011-07-044820.004890.004710.004760.0014306843045
2011-07-015120.005130.004955.005020.009434758275
2011-06-305040.005170.005010.005130.005492787690
2011-06-294995.005090.004900.005050.007733857560
2011-06-285250.005300.004990.005060.0014957571870
2011-06-275250.005600.005220.005300.005723090760
2011-06-245400.005590.005140.005380.00216611634480
2011-06-235800.005880.005600.005690.003261848710
2011-06-225810.005900.005600.005780.004072331250
2011-06-215990.006000.005750.005770.004512636610
2011-06-205700.006050.005590.006050.005283047470
2011-06-176090.006090.005520.005710.009435330670
2011-06-165650.006100.005650.005890.003652139650
2011-06-155520.006500.005520.005760.00213912930260
2011-06-145650.005690.005500.005520.004152304110
2011-06-135700.005700.005510.005640.002711510070
2011-06-105610.005950.005500.005600.008554828310
2011-06-095810.006400.005520.005560.0015809353490
2011-06-085950.005990.005700.005790.004692721120
2011-06-075530.006320.005500.006000.007244283880
2011-06-065800.005800.005500.005530.006203490120
2011-06-035800.006000.005690.005890.005743327770
2011-06-026000.006090.005750.005900.004682779260
2011-06-015850.006100.005820.006090.009405584100
2011-05-316120.006150.005840.005930.0013367980020
2011-05-306500.006580.005980.006320.00172110805360
2011-05-277660.007690.006510.006690.00501436054220
2011-05-266960.007060.006760.007060.00224315655470
2011-05-255160.006060.005160.006060.00232013608890
2011-05-245100.005210.005030.005060.003521789490
2011-05-235420.005420.005110.005110.003781971820
2011-05-205270.005550.005100.005440.005042686620
2011-05-195320.005320.005160.005170.003021570480
2011-05-185140.005350.005100.005240.004972595300
2011-05-175210.005300.005050.005200.006543374760
2011-05-165510.005640.005280.005320.004992730180
2011-05-135580.005740.005500.005670.0017069511590
2011-05-126310.006420.005950.006080.007884831490
2011-05-116610.006890.006300.006320.0012838326500
2011-05-106570.006770.006300.006670.008805728550
2011-05-096460.006980.006220.006570.00204613440590
2011-05-066300.006600.006000.006380.0011227059650
2011-05-026280.006900.006190.006390.00171711017690
2011-04-286450.006890.006180.006210.00192712403450
2011-04-276150.007100.006150.006510.00288419214070
2011-04-266700.006810.006140.006190.00204413361080
2011-04-257870.008300.006720.007200.00656248959580
2011-04-227020.007420.007000.007420.00326323388540
2011-04-215450.006420.005450.006420.00359922356370
2011-04-205390.005560.005290.005420.0012786953350
2011-04-195500.005600.005150.005490.0012096572760
2011-04-185400.005670.005100.005580.00208811320730
2011-04-155290.005500.004905.005370.00329417126685
2011-04-145750.005850.005380.005690.00217812191850
2011-04-135560.006100.004895.005950.001095859316495
2011-04-124695.005260.004630.005260.00311415379520
2011-04-114910.005000.004500.004555.00614128618815
2011-04-084920.005840.004920.005080.001021454912200
2011-04-075700.005720.004680.005000.0024487128811645
2011-04-065930.005930.005930.005930.00138818340
2011-04-056930.006930.006930.006930.001741205820
2011-04-048430.008430.008430.008430.004894122270
2011-04-0110160.0010290.009900.009930.00189919029000
2011-03-3110500.0010750.0010220.0010550.004975215550
2011-03-3010190.0010980.0010100.0010550.006406728830
2011-03-2910010.0010900.009980.0010420.00116611956130
2011-03-2812480.0012480.0011260.0011330.004935748040
2011-03-2510450.0012800.0010450.0012500.00123814367440
2011-03-2411120.0011350.0010400.0010750.00109611954020
2011-03-2311910.0012430.0011400.0011400.00112413253730
2011-03-2212100.0012360.0011400.0012100.00308537123700
2011-03-1811320.0013000.0011320.0012400.00149518374430
2011-03-179510.0011160.009100.0011160.00103110530990
2011-03-168010.009660.008010.009660.00270124896560
2011-03-158460.008870.008160.008160.00247320630910
2011-03-1411160.0012000.0011160.0011160.00218624803980
2011-03-1115000.0015400.0014830.0015160.002283454020
2011-03-1016050.0016050.0015050.0015390.004316674580
2011-03-0916090.0016300.0015510.0016070.005338450360
2011-03-0816230.0016350.0015810.0016070.005378655590
2011-03-0716790.0016930.0016180.0016230.005068287000
2011-03-0417000.0017350.0016260.0016740.00115219191710
2011-03-0316710.0017700.0016300.0016400.00224437962420
2011-03-0216000.0016950.0015900.0016310.00144123701760
2011-03-0116310.0016380.0015600.0016100.005839419360
2011-02-2815830.0016100.0015500.0016010.006229838000
2011-02-2515160.0015600.0015020.0015470.004076254370
2011-02-2415100.0015400.0015070.0015070.004827325150
2011-02-2315800.0016590.0015070.0015070.00135621509590
2011-02-2215500.0015800.0015130.0015450.005578566290
2011-02-2115200.0016700.0015010.0016020.0097315467740
2011-02-1815100.0015270.0014400.0015200.00126318985010
2011-02-1715620.0015790.0015150.0015360.0068310597600
2011-02-1616380.0016380.0015670.0015880.0089114213300
2011-02-1516100.0017200.0016100.0016210.00122520272450
2011-02-1416030.0016570.0014900.0015920.00174527240590
2011-02-1016400.0016500.0015300.0015650.00417667228440
2011-02-0915000.0017300.0014900.0017300.00555892730190
2011-02-0814080.0014470.0014000.0014300.0092813250900
2011-02-0714900.0015000.0014090.0014380.00123717938540
2011-02-0415290.0015670.0014710.0014850.00127819418680
2011-02-0316230.0016240.0014300.0014690.00319648001290
2011-02-0216410.0016410.0016010.0016010.0077812593320
2011-02-0116100.0016720.0016010.0016010.00139422567410
2011-01-3116820.0017540.0016000.0016010.00212335069280
2011-01-2818500.0018540.0017970.0018020.0062311330660
2011-01-2719000.0019090.0018660.0018780.002955569090
2011-01-2618980.0019400.0018600.0018960.0057510972770
2011-01-2517900.0019300.0017900.0019280.00116621890560
2011-01-2417430.0019400.0017400.0018300.00110219951660
2011-01-2120600.0020920.0018100.0018110.00264050592760
2011-01-2021100.0021870.0020520.0020870.00113923973760
2011-01-1920070.0022200.0020000.0021500.00317667539990
2011-01-1821000.0021000.0020070.0020550.00123025144040
2011-01-1721200.0021340.0020800.0021000.00121525591540
2011-01-1421400.0021700.0021000.0021290.00137729255310
2011-01-1321500.0021650.0021110.0021400.00121825913690
2011-01-1222440.0022440.0021420.0021480.00240452155750
2011-01-1121800.0022660.0021700.0022260.00240153146840
2011-01-0721340.0022260.0021120.0021260.00219547573030
2011-01-0621500.0022500.0021120.0021260.00245753046820
2011-01-0520570.0023000.0019780.0021950.007900172519330
2011-01-0420460.0020930.0019800.0020500.00426686661360
2010-12-3022940.0022940.0021300.0021310.00357778669130
2010-12-2922640.0026000.0021200.0023800.0021711512548660
2010-12-2817500.0021150.0017060.0021150.00477993183790
2010-12-2716880.0018230.0016700.0017150.00269847267860
2010-12-2416510.0016900.0016510.0016730.0065410874450
2010-12-2216900.0017450.0016510.0016550.00162527276310
2010-12-2117220.0017300.0016870.0017110.0079513581830
2010-12-2017500.0018340.0016700.0017270.00212436617380
2010-12-1717040.0018980.0017040.0017380.00449280634270
2010-12-1615820.0017200.0015810.0016950.00259443315060
2010-12-1516000.0016000.0015800.0015820.0072511542470
2010-12-1416000.0016260.0015810.0016000.0067410806190
2010-12-1316490.0016500.0015650.0016170.0082313298680
2010-12-1016650.0016650.0016010.0016090.0084813744080
2010-12-0916800.0016800.0016480.0016550.0096716101740
2010-12-0816800.0017540.0016650.0016700.00148725253420
2010-12-0716530.0016890.0016340.0016890.00161426680550
2010-12-0616700.0017420.0016510.0016930.00309652821580
2010-12-0316550.0016700.0016210.0016310.00194932066390
2010-12-0217420.0017900.0016810.0016810.00326155668600
2010-12-0119000.0019270.0017580.0018180.00282152239640
2010-11-3018600.0020000.0017300.0019800.006692127178150
2010-11-2916500.0018000.0016000.0017110.00304451583630
2010-11-2614500.0016880.0014050.0016680.00444869891730
2010-11-2514670.0015090.0013900.0014500.00163223679040
2010-11-2413640.0014500.0013500.0014210.00103714499260
2010-11-2213980.0014300.0013850.0014240.0072210175330
2010-11-1913470.0013800.0013060.0013800.0089712032960
2010-11-1812660.0013220.0012580.0013170.007519747560
2010-11-1712200.0013220.0011900.0012960.007739710260
2010-11-1612940.0012940.0012300.0012500.002773498980
2010-11-1512550.0012800.0012160.0012640.007759583700
2010-11-1213400.0013740.0013000.0013000.0089011847050
2010-11-1112860.0013990.0012000.0013530.00173822809370
2010-11-1011960.0013800.0011960.0013100.00229030046890
2010-11-0911230.0011950.0011160.0011950.003694217630
2010-11-0811300.0011480.0011030.0011480.003503938090
2010-11-0510120.0011490.0010120.0011280.00120113221350
2010-11-0410080.0010500.0010010.0010230.007207286300
2010-11-0210000.0011130.009890.0010680.00248925542230
2010-11-019700.0010500.009640.009700.00243924104570
2010-10-2911500.0012300.0011330.0011950.0092910822770
2010-10-2813200.0013210.0012040.0012100.00128615977410
2010-10-2713510.0013900.0013290.0013340.005437331800
2010-10-2613660.0014200.0013630.0013810.004145697900
2010-10-2514190.0014690.0013500.0013960.00128718423210
2010-10-2213240.0014100.0013000.0014100.006428807900
2010-10-2113540.0013560.0013110.0013490.004496019470
2010-10-2013700.0013700.0012900.0013040.00131017179620
2010-10-1914060.0014500.0014000.0014000.004326126990
2010-10-1814000.0014500.0014000.0014360.005107278000
2010-10-1514900.0014900.0013570.0013910.00196927862190
2010-10-1414930.0016000.0014810.0015400.00130519873800
2010-10-1315170.0015890.0014220.0014630.00180426992030
2010-10-1216600.0016950.0015850.0015970.00105517126730
2010-10-0817130.0017530.0016800.0016860.00125521360210
2010-10-0717000.0017800.0016940.0017300.0095316439720
2010-10-0617120.0017770.0016820.0017190.00182131122520
2010-10-0519070.0019100.0017000.0017520.00208337369160
2010-10-0420060.0020160.0019200.0019470.0070313870890
2010-10-0120160.0020490.0020040.0020090.002224466860
2010-09-3020150.0020380.0020010.0020150.002645323430
2010-09-2920210.0020770.0019930.0020500.004058160700
2010-09-2819880.0020150.0019700.0019810.004569081790
2010-09-2720650.0021010.0019740.0020110.00121124359650
2010-09-2422990.0022990.0021000.0021030.00267758875310
2010-09-2220100.0023990.0019800.0023990.00225251618670
2010-09-2120900.0021000.0019600.0019990.00109522065600
2010-09-1721000.0021190.0020800.0021140.002034246320
2010-09-1621100.0021360.0020640.0021290.003647645760
2010-09-1520580.0021190.0020570.0021000.002435045730
2010-09-1421180.0021180.0020800.0020850.002314846840
2010-09-1322420.0022420.0021000.0021280.0050310669120
2010-09-1022890.0022890.0021450.0022240.0071115714220
2010-09-0922580.0023400.0022510.0022650.003878797820
2010-09-0823010.0023700.0022210.0022700.0095621957810
2010-09-0721300.0025490.0021100.0023900.00412198204080
2010-09-0620700.0021250.0020590.0021000.004098526040
2010-09-0320900.0021300.0020500.0020700.004779897670
2010-09-0221350.0021500.0020510.0021200.003667709780
2010-09-0121000.0021500.0020650.0020900.003477295610
2010-08-3121220.0021800.0020450.0021200.0067614293080
2010-08-3022000.0022700.0021610.0022090.0081818135570
2010-08-2721170.0022980.0021000.0021510.00127227940240
2010-08-2621200.0021390.0019600.0020800.00180336561360
2010-08-2520600.0021300.0019950.0020200.00124925437730
2010-08-2421390.0022450.0020520.0021600.00195541711930
2010-08-2324500.0024500.0022600.0022890.0094822154520
2010-08-2024240.0024500.0024010.0024380.002044947730
2010-08-1924020.0024750.0024020.0024250.002846887070
2010-08-1824940.0025300.0024000.0024310.003989792550
2010-08-1724700.0024950.0023800.0024950.0044410832130
2010-08-1625400.0026000.0024350.0025000.003458618160
2010-08-1324000.0025400.0023060.0025400.0060614766010
2010-08-1223000.0024700.0022450.0024230.00168139107980
2010-08-1128300.0028880.0024680.0025000.00218757489090
2010-08-1028600.0029150.0027050.0027800.00114532045900
2010-08-0929120.0030000.0028880.0029090.0041211978050
2010-08-0629100.0029990.0028500.0029990.0036010495450
2010-08-0529600.0030000.0029100.0029240.0044113030450
2010-08-0429500.0030300.0029500.0029500.002336940440
2010-08-0330200.0030700.0029500.0029700.0046013759790
2010-08-0231750.0031750.0030300.0030350.0049215157800

   ※ 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