[4571 東証マザーズ] ナノキャリア 日足 時系列データ

[4571 東証マザーズ] ナノキャリア (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28667.00669.00662.00665.00186700124163800
2017-04-27678.00680.00668.00671.00228500153736700
2017-04-26694.00696.00678.00678.00289100198016300
2017-04-25686.00697.00680.00688.00214500147510800
2017-04-24713.00720.00681.00681.00764100532929000
2017-04-21812.00835.00710.00725.0041233003191709100
2017-04-20654.00752.00644.00752.0020749001484284100
2017-04-19650.00668.00650.00652.00185200121947300
2017-04-18661.00665.00648.00656.00207000135734200
2017-04-17625.00658.00624.00658.00246800159138400
2017-04-14643.00650.00637.00638.00210800135578600
2017-04-13625.00657.00618.00652.00399600255664600
2017-04-12666.00670.00641.00641.00492700320656700
2017-04-11685.00691.00672.00682.00287100194948100
2017-04-10702.00706.00689.00691.00232600161992100
2017-04-07686.00743.00671.00704.00933200658224800
2017-04-06705.00713.00687.00689.00272200189454300
2017-04-05697.00745.00693.00714.00479300340923100
2017-04-04721.00722.00686.00700.00524200368045500
2017-04-03730.00733.00722.00727.00273200198684100
2017-03-31759.00763.00735.00735.00485400360816200
2017-03-30780.00781.00760.00761.00318800244599000
2017-03-29777.00787.00772.00786.00165700129261300
2017-03-28762.00785.00761.00783.00245600190542700
2017-03-27778.00781.00760.00760.00162000124473600
2017-03-24763.00785.00763.00784.00207800161500300
2017-03-23757.00820.00753.00770.00569600443100300
2017-03-22761.00774.00760.00764.00189800145353600
2017-03-21770.00772.00758.00767.00284300217459500
2017-03-17788.00790.00777.00779.00238800186774900
2017-03-16793.00798.00785.00791.00272600215381400
2017-03-15803.00806.00794.00795.00246500197001900
2017-03-14805.00808.00801.00802.00209700168431800
2017-03-13825.00840.00807.00808.00521700427989800
2017-03-10810.00810.00801.00807.00166700134497600
2017-03-09804.00807.00798.00799.00306800245789300
2017-03-08807.00813.00803.00804.00149100120198200
2017-03-07812.00813.00806.00810.00224500181566500
2017-03-06824.00829.00812.00812.00260100212547500
2017-03-03815.00868.00807.00838.00975000814223200
2017-03-02812.00828.00808.00817.00265400217001400
2017-03-01807.00813.00801.00811.00214000172578100
2017-02-28809.00814.00806.00809.00225800182942500
2017-02-27814.00818.00806.00808.00196700159281200
2017-02-24808.00825.00808.00819.00246200201233200
2017-02-23812.00816.00807.00810.00177400143674100
2017-02-22820.00820.00812.00815.00138000112552600
2017-02-21811.00822.00809.00819.00170900138955500
2017-02-20813.00818.00810.00814.0012040097923100
2017-02-17815.00818.00809.00817.00173500141138300
2017-02-16820.00823.00815.00818.00138000112802500
2017-02-15819.00827.00817.00818.00174700143268000
2017-02-14824.00827.00818.00819.00191700157507400
2017-02-13824.00833.00818.00824.00206700170023000
2017-02-10845.00845.00824.00829.00554100461585600
2017-02-09813.00818.00808.00811.00169100137276800
2017-02-08814.00826.00811.00816.00214300175138500
2017-02-07815.00820.00806.00811.00222100180682000
2017-02-06808.00831.00802.00823.00444900363637400
2017-02-03802.00813.00800.00810.00271000217841300
2017-02-02806.00817.00801.00804.00328900265015500
2017-02-01811.00819.00804.00808.00289900234113000
2017-01-31816.00825.00809.00813.00348900284497300
2017-01-30835.00837.00818.00818.00442500364474800
2017-01-27850.00856.00837.00839.00310600261702000
2017-01-26845.00855.00845.00852.00248000210743400
2017-01-25852.00858.00847.00850.00241300205331400
2017-01-24860.00873.00852.00853.00226000194464000
2017-01-23850.00865.00845.00857.00453200386769500
2017-01-20884.00886.00872.00881.00179000157382500
2017-01-19884.00888.00876.00884.00140500123953200
2017-01-18878.00888.00871.00881.00133400117330800
2017-01-17886.00892.00877.00879.00191500169111100
2017-01-16899.00902.00886.00889.00196000175029100
2017-01-13895.00910.00895.00898.00178200160742300
2017-01-12907.00917.00891.00897.00377000340771400
2017-01-11918.00924.00904.00910.00227400207636000
2017-01-10919.00930.00915.00919.00344400317507700
2017-01-06910.00924.00901.00907.00379400345867900
2017-01-05892.00942.00892.00917.00658000603210400
2017-01-04889.00900.00885.00891.00352300313934800
2016-12-30880.00896.00878.00889.00288100255300500
2016-12-29890.00896.00875.00888.00257800228529000
2016-12-28886.00905.00884.00886.00317200283358200
2016-12-27873.00887.00866.00879.00411700360557200
2016-12-26850.00911.00849.00878.00602100527911400
2016-12-22881.00892.00843.00852.0013158001133879800
2016-12-21942.00947.00924.00924.00470800439426400
2016-12-20934.00948.00930.00945.00252500237199600
2016-12-19959.00959.00932.00939.00257900242757400
2016-12-16964.00992.00954.00954.00265800257102700
2016-12-15976.00988.00956.00964.00323100312904900
2016-12-141000.001004.00980.00980.00514200509841400
2016-12-13945.001020.00945.001017.00914200900709200
2016-12-12931.00949.00929.00948.00362300340022200
2016-12-09900.00938.00900.00934.00246500227462700
2016-12-08927.00932.00909.00911.00296900272808300
2016-12-07940.00940.00930.00933.00186200173920400
2016-12-06932.00949.00931.00941.00218600205568200
2016-12-05933.00942.00930.00940.00169900158846100
2016-12-02935.00941.00933.00939.00210100196758000
2016-12-01946.00952.00933.00939.00262800247471900
2016-11-30946.00954.00940.00954.00196100186099000
2016-11-29936.00960.00936.00948.00250500237124700
2016-11-28957.00957.00934.00937.00261500246668300
2016-11-25932.00960.00925.00959.00320300300691800
2016-11-24938.00943.00930.00932.00201700188828400
2016-11-22926.00945.00923.00943.00220900207149500
2016-11-21923.00944.00917.00938.00181200169196400
2016-11-18949.00950.00931.00932.00161300151132800
2016-11-17935.00946.00923.00944.00200600188167400
2016-11-16916.00941.00916.00941.00313400292528000
2016-11-15900.00920.00890.00919.00278200252783600
2016-11-14873.00899.00873.00891.00195200173532700
2016-11-11900.00910.00881.00898.00232400207999500
2016-11-10889.00920.00880.00903.00402500360590900
2016-11-09905.00907.00799.00844.00778800661093900
2016-11-08895.00907.00892.00902.00166700149852100
2016-11-07870.00903.00869.00898.00249600221336700
2016-11-04880.00893.00868.00869.00348600305833300
2016-11-02913.00917.00888.00892.00431900388772700
2016-11-01935.00939.00920.00921.00220200204208200
2016-10-31941.00945.00934.00937.009970093561200
2016-10-28938.00947.00933.00941.00150600141376300
2016-10-27935.00945.00928.00938.00148600139010400
2016-10-26936.00952.00936.00937.00210700198171900
2016-10-25956.00958.00935.00938.00268800253579500
2016-10-24945.00965.00923.00958.00709500670170800
2016-10-21989.001001.00983.00983.00302600300101600
2016-10-20992.001000.00984.00986.00266300263683100
2016-10-19981.001007.00981.001000.00292500291792600
2016-10-18967.00990.00964.00984.00293100286374500
2016-10-17973.00983.00968.00970.00200900195380200
2016-10-14980.00990.00978.00978.00289000283865300
2016-10-131002.001015.00985.00989.00321800320191600
2016-10-121019.001028.001001.001002.00285500289214000
2016-10-111050.001069.001026.001031.00598000624201200
2016-10-07994.001021.00994.001018.00401200403884700
2016-10-061011.001019.00998.001002.00636300640428200
2016-10-051070.001083.001035.001037.00776000817445800
2016-10-041044.001123.001010.001100.0013135001397510900
2016-10-031035.001041.001016.001034.00444900458616200
2016-09-30999.001017.00993.001011.00339900341381900
2016-09-291034.001049.001011.001013.00388700398559600
2016-09-281050.001052.001020.001031.00404300418283700
2016-09-271020.001055.00991.001040.00642300658438400
2016-09-261044.001069.001010.001021.0014094001473620100
2016-09-231001.001020.00982.00997.00990100990627200
2016-09-21939.00956.00935.00953.00247800234186800
2016-09-20925.00979.00920.00939.00278200262524000
2016-09-16923.00931.00923.00930.009910091837400
2016-09-15930.00937.00917.00919.00195300180588600
2016-09-14950.00953.00925.00927.00234600219690900
2016-09-13940.00958.00938.00953.00254300241617800
2016-09-12941.00954.00928.00933.00309500291384800
2016-09-09955.00974.00949.00964.00305600294687400
2016-09-08973.00979.00941.00948.00361900346729700
2016-09-07950.00973.00931.00968.00448000429110800
2016-09-06931.00959.00931.00953.00446000422330600
2016-09-05926.00939.00917.00933.00222900207142200
2016-09-02915.00931.00915.00925.00167600154954500
2016-09-01922.00934.00917.00921.00213100196913500
2016-08-31919.00929.00911.00923.00272100250231900
2016-08-30938.00940.00920.00920.00213100198226000
2016-08-29919.00939.00917.00936.00264200245294300
2016-08-26917.00923.00906.00906.00183700167754700
2016-08-25931.00939.00922.00924.00138600128489400
2016-08-24938.00950.00925.00931.00178600167056400
2016-08-23923.00954.00915.00945.00329700310698200
2016-08-22926.00931.00907.00915.00326800299693100
2016-08-19932.00946.00931.00937.00193600181919600
2016-08-18937.00946.00921.00933.00290900272300000
2016-08-17955.00955.00931.00936.00366700345027500
2016-08-16946.00966.00941.00955.00536900511904800
2016-08-15950.00959.00931.00947.00682400644752000
2016-08-12887.00919.00874.00906.00607800547127300
2016-08-10876.00887.00869.00877.00378500331439600
2016-08-09874.00896.00871.00875.00310500272968900
2016-08-08901.00904.00874.00875.00574600508875300
2016-08-05921.00942.00905.00906.00374400344754000
2016-08-04918.00935.00893.00912.00428700391011900
2016-08-03949.00968.00901.00903.00874500818197200
2016-08-02960.001039.00939.00964.0027389002723488500
2016-08-01903.00981.00899.00962.0018856001792121800
2016-07-29873.00896.00863.00893.00417600366351700
2016-07-28876.00889.00862.00881.00414700364240600
2016-07-27905.00938.00872.00881.00949700856259600
2016-07-26895.00913.00879.00884.00522700464788600
2016-07-25910.00945.00890.00901.0011059001011872200
2016-07-22856.00870.00850.00855.00402700345056400
2016-07-21857.00891.00851.00875.00534900465686500
2016-07-20850.00864.00841.00847.00775600660571300
2016-07-19852.00870.00832.00841.00736800623270600
2016-07-15885.00885.00846.00865.001004200867179000
2016-07-14903.00908.00888.00888.00791800708930000
2016-07-13916.00955.00888.00908.0022613002085617100
2016-07-12898.00927.00894.00903.00666600607197500
2016-07-11914.00916.00872.00885.0011285001007681400
2016-07-08952.00968.00871.00903.0020825001906110500
2016-07-071041.001050.00950.00954.0021051002100019000
2016-07-06970.001088.00961.001050.0059459006072976700
2016-07-051300.001300.001234.001240.00727600917939600
2016-07-041260.001312.001240.001282.0017653002257086900
2016-07-011129.001328.001113.001231.0031056003800665800
2016-06-301074.001123.001073.001085.00765500839974900
2016-06-291071.001086.001053.001061.00688700734343300
2016-06-281015.001067.001000.001043.00703300731183900
2016-06-271011.001051.001001.001023.00870500892419700
2016-06-241173.001195.00921.001010.0027651002948274400
2016-06-231142.001148.001078.001148.0018168002051110700
2016-06-221024.001098.00994.00998.0014852001548623800
2016-06-211004.001041.00996.001017.00387400395049000
2016-06-201001.001048.00990.001014.00458900465093400
2016-06-171022.001027.00962.00987.00601300597762600
2016-06-161046.001063.00973.00982.00901800911154000
2016-06-151040.001080.001022.001074.00607900641843900
2016-06-141176.001185.001010.001042.0012596001362169400
2016-06-131244.001249.001202.001204.00613800749390100
2016-06-101356.001368.001282.001285.008768001151863200
2016-06-091265.001365.001260.001326.0010382001364271200
2016-06-081279.001304.001254.001257.00553100703838700
2016-06-071240.001290.001238.001269.00671100846370600
2016-06-061226.001260.001222.001236.00320500397212600
2016-06-031222.001280.001215.001253.00510300638995300
2016-06-021275.001292.001199.001215.00636400781426600
2016-06-011302.001309.001236.001260.00523300665957200
2016-05-311330.001346.001275.001275.00586700762556800
2016-05-301314.001345.001311.001328.00360400477153400
2016-05-271300.001386.001298.001314.008677001164942700
2016-05-261290.001304.001240.001298.00577800737180600
2016-05-251315.001334.001288.001288.00532200698919900
2016-05-241335.001366.001302.001305.00481900638008200
2016-05-231315.001358.001305.001346.00550500732780900
2016-05-201279.001350.001272.001310.00749200982144000
2016-05-191334.001361.001302.001323.007795001039283900
2016-05-181440.001450.001260.001296.0016126002149785400
2016-05-171398.001474.001382.001445.009828001410974500
2016-05-161595.001595.001410.001413.0012252001824741600
2016-05-131450.001497.001400.001485.0012276001775821600
2016-05-121585.001605.001498.001510.009842001507647400
2016-05-111611.001672.001582.001600.0012108001963533400
2016-05-101550.001820.001516.001608.0038610006451319700
2016-05-091547.001640.001530.001590.009871001572870200
2016-05-061580.001609.001523.001548.007772001214326300
2016-05-021495.001597.001490.001570.0011221001723203100
2016-04-281660.001679.001505.001578.0011169001790989100
2016-04-271650.001728.001600.001687.0014575002432014000
2016-04-261743.001758.001600.001615.0018895003129640600
2016-04-251835.001885.001677.001776.0017536003152024300
2016-04-221922.001928.001786.001852.0019859003663242500

   ※ 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