[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 
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
2016-04-211956.001966.001883.001922.0016920003253063600
2016-04-201990.002049.001842.001916.0033570006561222600
2016-04-192051.002095.001990.002019.0044813009158301300
2016-04-181910.002036.001822.001970.0046666009126147100
2016-04-151950.002000.001843.001912.00572360011041428300
2016-04-141700.001963.001650.001958.001062470019773267100
2016-04-131524.001594.001467.001563.0015492002404119600
2016-04-121728.001748.001501.001525.0032956005383429200
2016-04-111650.001705.001629.001696.0023126003858580000
2016-04-081512.001659.001500.001595.0031231004987715800
2016-04-071472.001573.001462.001525.0021373003247792300
2016-04-061400.001462.001326.001442.0012000001686860200
2016-04-051550.001569.001410.001427.0020357003011989200
2016-04-041320.001602.001286.001522.0060918009221150600
2016-04-011370.001400.001289.001302.0012123001611811700
2016-03-311350.001501.001337.001389.0033457004780885200
2016-03-301345.001379.001304.001337.0012803001719542700
2016-03-291227.001386.001222.001355.0024152003144312300
2016-03-281194.001224.001187.001220.00584600708164900
2016-03-251195.001211.001170.001184.00423600504031000
2016-03-241162.001215.001153.001199.00632600752982400
2016-03-231158.001199.001151.001157.00438300514840800
2016-03-221111.001176.001107.001156.00444800508317200
2016-03-181122.001122.001060.001110.00475300519024400
2016-03-171215.001215.001072.001121.0011830001364168100
2016-03-161116.001261.001108.001180.0030192003603009800
2016-03-151076.001149.001074.001123.00702500788246400
2016-03-141107.001116.001093.001093.00351900388364400
2016-03-111069.001127.001067.001090.00537500591434600
2016-03-101066.001105.001045.001084.00498900536646400
2016-03-091060.001082.001057.001058.00373800398357300
2016-03-081140.001159.001036.001107.00734600815856400
2016-03-071080.001129.001076.001128.00595300655037000
2016-03-041110.001142.001071.001076.00779400855616300
2016-03-03980.001125.00980.001080.0013787001479456600
2016-03-02960.00986.00957.00975.00310100301703100
2016-03-01951.00956.00930.00952.00191800180936500
2016-02-29948.00970.00940.00946.00277000264105400
2016-02-26933.00949.00932.00947.00160900151337800
2016-02-25941.00948.00928.00931.00165500155023100
2016-02-24929.00949.00910.00940.00213100198801300
2016-02-23958.00976.00939.00944.00506700483684500
2016-02-22903.00948.00903.00946.00346300322045400
2016-02-19883.00902.00871.00900.00270300239885000
2016-02-18881.00910.00860.00881.00418000369546800
2016-02-17863.00892.00834.00861.00349200301662200
2016-02-16806.00895.00803.00854.00376500320745200
2016-02-15800.00808.00779.00807.00324200258247600
2016-02-12770.00809.00760.00777.00564200441260400
2016-02-10881.00892.00803.00833.00519100432480500
2016-02-09901.00915.00872.00872.00455700405426400
2016-02-08906.00950.00906.00946.00215600200361000
2016-02-05930.00954.00903.00924.00313800290188900
2016-02-04991.001005.00945.00946.00407100396595500
2016-02-03986.001001.00973.00991.00434000428832100
2016-02-021009.001043.00998.001011.00646600658689100
2016-02-01928.001002.00923.00995.00645000623751800
2016-01-29913.00924.00893.00913.00390600353300100
2016-01-28907.00923.00902.00915.00223000203527500
2016-01-27925.00928.00897.00912.00300700274179100
2016-01-26883.00925.00883.00902.00360000326112200
2016-01-25919.00925.00895.00913.00347800317224200
2016-01-22898.00911.00867.00904.00386600344532900
2016-01-21908.00938.00850.00856.00679700609843000
2016-01-20980.00980.00910.00911.00559700526536400
2016-01-19988.001003.00961.00977.00349700342257100
2016-01-18950.00991.00942.00980.00438100424140600
2016-01-151060.001079.001005.001006.00576600602112600
2016-01-141014.001055.001005.001039.00919200940379200
2016-01-131060.001120.001006.001064.0027667002962284900
2016-01-121030.001042.00950.00970.00907600895714000
2016-01-081011.001164.00996.001059.0017468001886277400
2016-01-071030.001055.001016.001019.00269800278008200
2016-01-061070.001078.001031.001035.00277000291316500
2016-01-051030.001070.001030.001065.00230400241697800
2016-01-041036.001074.001036.001050.00233800246482400
2015-12-301030.001048.001030.001046.00169300176283800
2015-12-291020.001050.001016.001044.00186400192399600
2015-12-281000.001038.001000.001032.00349800356960100
2015-12-251000.001011.00985.00985.00387400386343900
2015-12-241002.001036.00994.001007.00648800653907400
2015-12-221015.001030.001003.001003.00256200258946300
2015-12-211040.001049.001006.001024.00304600312889900
2015-12-181083.001097.001054.001058.00297700319939000
2015-12-171102.001108.001091.001095.00201600221498900
2015-12-161095.001109.001086.001095.00192500210892800
2015-12-151115.001129.001074.001086.00413000454426300
2015-12-141095.001121.001091.001118.00265900293710600
2015-12-111105.001138.001102.001122.00368800413892800
2015-12-101100.001140.001085.001105.00482600537409500
2015-12-091095.001120.001085.001120.00289200318471600
2015-12-081146.001148.001100.001110.00352200395084300
2015-12-071148.001153.001120.001144.00431100490505600
2015-12-041125.001129.001100.001120.00429800479227400
2015-12-031071.001138.001071.001133.00743000828675000
2015-12-021055.001082.001051.001081.00265200284193600
2015-12-011079.001092.001057.001065.00284300305253600
2015-11-301052.001071.001045.001070.00235000247965600
2015-11-271080.001087.001056.001063.00259300277116700
2015-11-261097.001124.001078.001090.00424300468692600

   ※ 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