[4575 東証マザーズ] キャンバス 日足 時系列データ

[4575 東証マザーズ] キャンバス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18783.00808.00767.00777.0010340081467800
2017-12-15740.00773.00735.00772.004040030300700
2017-12-14770.00774.00734.00755.008810067064700
2017-12-13735.00757.00728.00754.0011460085248900
2017-12-12695.00757.00692.00715.00164200120078400
2017-12-11693.00705.00689.00705.001980013784200
2017-12-08700.00709.00690.00695.001640011472900
2017-12-07693.00709.00693.00695.003270022810800
2017-12-06703.00713.00688.00691.003430023886600
2017-12-05719.00725.00702.00708.003460024589500
2017-12-04725.00745.00710.00718.003030022043400
2017-12-01716.00738.00713.00717.0076005468100
2017-11-30717.00725.00707.00715.00123008783400
2017-11-29727.00730.00701.00728.002710019342100
2017-11-28750.00755.00722.00727.004120030460500
2017-11-27722.00800.00715.00757.00218600166757600
2017-11-24720.00720.00700.00707.002100014946400
2017-11-22686.00744.00686.00720.0013400096395300
2017-11-21679.00679.00665.00672.00108007284500
2017-11-20660.00677.00660.00673.00106007049700
2017-11-17667.00680.00667.00680.00134009040200
2017-11-16655.00683.00654.00672.002670017904000
2017-11-15674.00674.00656.00662.00129008539400
2017-11-14664.00673.00661.00664.001580010486300
2017-11-13683.00683.00668.00673.0097006536800
2017-11-10673.00676.00660.00676.00113007537000
2017-11-09673.00683.00663.00668.002340015720200
2017-11-08684.00684.00671.00672.0082005537300
2017-11-07691.00691.00671.00674.002090014212000
2017-11-06699.00699.00672.00681.003890026388300
2017-11-02701.00705.00683.00697.003690025611100
2017-11-01701.00737.00696.00709.005500039299900
2017-10-31666.00735.00666.00710.0013440094293000
2017-10-30712.00716.00675.00687.00291800203945100
2017-10-27624.00726.00624.00726.00151800105847100
2017-10-26626.00628.00624.00626.0086005379900
2017-10-25630.00630.00624.00626.0078004882100
2017-10-24630.00632.00623.00625.0087005460900
2017-10-23622.00635.00620.00622.00120007478000
2017-10-20621.00625.00620.00622.0085005281800
2017-10-19633.00633.00621.00623.001930012115700
2017-10-18629.00634.00627.00634.0092005790300
2017-10-17633.00633.00621.00628.00107006725000
2017-10-16630.00630.00620.00623.00101006296800
2017-10-13639.00639.00627.00630.00123007754500
2017-10-12633.00638.00625.00629.00127008005500
2017-10-11642.00642.00625.00633.0074004681800
2017-10-10630.00643.00629.00643.0087005534700
2017-10-06625.00631.00622.00630.0083005188900
2017-10-05631.00631.00624.00628.0090005648000
2017-10-04640.00640.00630.00631.002300014611000
2017-10-03640.00646.00629.00640.002130013534500
2017-10-02656.00657.00638.00646.002750017871600
2017-09-29625.00639.00624.00639.001700010737000
2017-09-28646.00646.00626.00629.002070013087400
2017-09-27637.00650.00630.00640.00121007721300
2017-09-26639.00644.00633.00633.0096006115400
2017-09-25643.00646.00634.00645.00147009415200
2017-09-22651.00653.00635.00635.002190014047700
2017-09-21656.00666.00653.00658.002250014832200
2017-09-20660.00673.00650.00652.005600036872400
2017-09-19632.00648.00623.00643.003590022885900
2017-09-15615.00633.00614.00629.002230013812600
2017-09-14619.00624.00616.00617.0096005936100
2017-09-13623.00632.00618.00622.002090013048000
2017-09-12622.00645.00615.00620.007270045573000
2017-09-11622.00630.00610.00617.006410039466900
2017-09-08621.00627.00611.00615.001970012178700
2017-09-07644.00645.00625.00625.001750011076000
2017-09-06630.00650.00630.00634.004310027335900
2017-09-05650.00650.00632.00638.003130020073400
2017-09-04665.00665.00630.00648.002530016440300
2017-09-01658.00670.00656.00658.001860012342200
2017-08-31658.00667.00657.00666.00113007443900
2017-08-30660.00665.00658.00658.0074004880900
2017-08-29660.00664.00660.00660.0042002777700
2017-08-28658.00664.00654.00664.0057003746600
2017-08-25658.00660.00655.00656.00135008886200
2017-08-24661.00667.00656.00658.00142009404700
2017-08-23655.00669.00655.00660.001620010686100
2017-08-22718.00718.00657.00657.005100035078000
2017-08-21663.00667.00650.00663.00111007295600
2017-08-18672.00681.00660.00668.00131008741300
2017-08-17676.00695.00670.00685.00104007069700
2017-08-16666.00681.00662.00678.0047003163400
2017-08-15668.00684.00658.00676.0074004949200
2017-08-14661.00671.00638.00645.002220014434900
2017-08-10676.00683.00663.00671.00145009719800
2017-08-09681.00682.00661.00670.00115007704000
2017-08-08685.00693.00675.00676.00124008472200
2017-08-07673.00681.00665.00679.0094006339000
2017-08-04663.00667.00650.00660.003070020194600
2017-08-03698.00698.00672.00674.00141009626400
2017-08-02683.00697.00683.00695.002120014619300
2017-08-01717.00717.00691.00693.003120021847100
2017-07-31717.00727.00710.00718.001900013587200
2017-07-28762.00762.00720.00732.003040022537700
2017-07-27753.00764.00751.00762.0092006972200
2017-07-26758.00766.00755.00756.001640012463400
2017-07-25756.00765.00755.00764.0090006832700
2017-07-24761.00768.00755.00756.00125009488200
2017-07-21780.00781.00741.00767.004170031917700
2017-07-20768.00777.00762.00768.0089006848100
2017-07-19760.00770.00755.00765.00107008156400
2017-07-18784.00784.00759.00759.001360010404500
2017-07-14760.00774.00760.00770.001740013384500
2017-07-13782.00785.00764.00767.001300010065600
2017-07-12767.00786.00767.00774.001490011588400
2017-07-11767.00773.00755.00770.002360018034900
2017-07-10782.00785.00755.00766.003090023581700
2017-07-07790.00790.00758.00777.001530011865500
2017-07-06785.00790.00751.00780.007060054387600
2017-07-05815.00826.00782.00797.003120024901900
2017-07-04837.00837.00809.00812.003180026065900
2017-07-03830.00845.00822.00830.003650030403800
2017-06-30827.00827.00801.00824.003540028871500
2017-06-29848.00849.00816.00837.006190051864100
2017-06-28862.00865.00801.00807.00147400121833200
2017-06-27945.00950.00850.00851.00883900806459300
2017-06-26801.00846.00799.00844.004450036837500
2017-06-23812.00854.00798.00802.0010050082865700
2017-06-22808.00814.00797.00812.002190017576900
2017-06-21812.00812.00802.00808.0088007117500
2017-06-20828.00828.00805.00818.002900023687600
2017-06-19795.00828.00783.00820.004100032932600
2017-06-16803.00803.00792.00794.0088007024300
2017-06-15798.00800.00782.00797.002610020651100
2017-06-14795.00806.00790.00797.002460019609100
2017-06-13795.00804.00781.00800.002250017818800
2017-06-12800.00809.00791.00796.003860030850100
2017-06-09814.00814.00776.00790.002680021389200
2017-06-08791.00804.00790.00800.002100016769700
2017-06-07813.00813.00789.00791.001440011513600
2017-06-06815.00815.00791.00798.001300010466000
2017-06-05800.00800.00778.00800.001450011508400
2017-06-02785.00808.00785.00795.001330010598500
2017-06-01789.00799.00779.00790.001490011774700
2017-05-31818.00818.00769.00778.001820014326000
2017-05-30795.00818.00795.00807.001610012998600
2017-05-29793.00805.00780.00795.001500011947900
2017-05-26803.00803.00777.00785.001410011158200
2017-05-25776.00806.00770.00804.002740021685600
2017-05-24766.00792.00756.00783.001960015253500
2017-05-23778.00796.00731.00756.004700035498800
2017-05-22813.00813.00778.00778.005760045586400
2017-05-19840.00855.00822.00825.005390045266600
2017-05-18777.00829.00777.00829.003950031841200
2017-05-17765.00818.00755.00802.008400066566800
2017-05-16749.00775.00740.00775.003580026920400
2017-05-15714.00789.00714.00788.004320032276200
2017-05-12718.00759.00713.00713.003300024073000
2017-05-11730.00737.00718.00724.00135009811300
2017-05-10729.00746.00716.00733.002820020644700
2017-05-09707.00728.00695.00728.004130029281900
2017-05-08691.00709.00685.00697.001610011213900
2017-05-02671.00698.00670.00685.003910026683500
2017-05-01691.00700.00679.00685.003650025162900
2017-04-28668.00768.00662.00705.00379500280970400
2017-04-27656.00675.00656.00668.0032002126100
2017-04-26659.00679.00656.00665.0042002790800
2017-04-25656.00658.00650.00655.0024001567100
2017-04-24656.00661.00637.00645.0090005855800
2017-04-21660.00675.00653.00663.0048003174400
2017-04-20658.00666.00657.00661.0037002439300
2017-04-19658.00666.00658.00660.0067004425200
2017-04-18681.00681.00660.00668.0059003949500
2017-04-17648.00668.00648.00659.0089005860800
2017-04-14670.00672.00653.00657.001680011113400
2017-04-13651.00680.00648.00680.00135008940300
2017-04-12691.00691.00667.00671.00102006880800
2017-04-11676.00692.00669.00692.007180048569400
2017-04-10660.00744.00649.00716.00411700298567500
2017-04-07649.00660.00642.00644.0099006416900
2017-04-06657.00675.00640.00640.002080013808100
2017-04-05671.00685.00656.00667.001710011411500
2017-04-04692.00709.00654.00680.001790012216400
2017-04-03692.00708.00690.00699.001540010786200
2017-03-31687.00722.00680.00694.003460024373900
2017-03-30680.00684.00668.00677.0040002709200
2017-03-29680.00684.00680.00684.0017001158400
2017-03-28669.00680.00669.00680.0059003975400
2017-03-27663.00671.00660.00670.0062004127600
2017-03-24663.00686.00663.00673.0039002622700
2017-03-23660.00670.00657.00670.0051003374500
2017-03-22677.00677.00653.00667.00122008060300
2017-03-21664.00680.00659.00680.0079005285000
2017-03-17686.00686.00665.00672.00122008200900
2017-03-16673.00690.00672.00686.00118008006700
2017-03-15700.00700.00673.00682.001900012955200
2017-03-14703.00707.00700.00700.0071004985900
2017-03-13713.00719.00701.00710.00109007738300
2017-03-10720.00722.00706.00719.002120015193000
2017-03-09704.00705.00689.00692.001940013539300
2017-03-08705.00707.00701.00707.0071004999800
2017-03-07724.00724.00706.00706.00100007150900
2017-03-06739.00739.00698.00724.002360016785000
2017-03-03731.00745.00712.00712.004770034957100
2017-03-02699.00730.00683.00722.004410031090200
2017-03-01698.00707.00684.00698.001960013593400
2017-02-28682.00706.00650.00688.004160028448100
2017-02-27682.00686.00672.00686.002410016363900
2017-02-24702.00702.00671.00672.003420023378500
2017-02-23702.00715.00680.00686.00177700124067700
2017-02-22658.00747.00654.00747.00319500231179100
2017-02-21621.00649.00621.00647.002390015243100
2017-02-20632.00635.00612.00627.0044002737600
2017-02-17631.00636.00623.00632.0027001697100
2017-02-16626.00636.00626.00631.0055003453200
2017-02-15635.00635.00626.00634.0048003026400
2017-02-14640.00640.00626.00635.0077004858300
2017-02-13640.00643.00630.00636.00140008940100
2017-02-10631.00638.00627.00636.0094005950400
2017-02-09639.00640.00626.00631.002440015483500
2017-02-08618.00632.00618.00632.002700016885400
2017-02-07615.00616.00609.00614.0072004411500
2017-02-06613.00618.00610.00614.00103006325500
2017-02-03606.00610.00603.00607.00131007935800
2017-02-02605.00608.00603.00607.0095005750100
2017-02-01615.00615.00603.00605.0081004913500
2017-01-31605.00610.00602.00607.0089005379500
2017-01-30606.00610.00605.00606.0043002607600
2017-01-27607.00613.00604.00609.0058003514100
2017-01-26609.00616.00608.00609.0045002746000
2017-01-25620.00620.00606.00608.002210013509400
2017-01-24611.00624.00611.00616.0096005923500
2017-01-23622.00622.00615.00615.0045002772600
2017-01-20616.00623.00616.00617.0026001611600
2017-01-19620.00623.00616.00617.0045002776100
2017-01-18610.00622.00610.00620.00122007541600
2017-01-17610.00616.00610.00610.00130007950700
2017-01-16617.00622.00609.00609.0062003807200
2017-01-13608.00625.00608.00610.00103006329800
2017-01-12612.00616.00604.00607.00108006562200
2017-01-11620.00627.00608.00612.003800023241500
2017-01-10621.00627.00618.00618.0099006156600
2017-01-06630.00630.00619.00623.0090005619900
2017-01-05632.00634.00616.00622.001960012250200
2017-01-04611.00634.00610.00622.001750010955900
2016-12-30615.00623.00604.00608.001890011525700
2016-12-29623.00623.00609.00615.00115007067300
2016-12-28607.00620.00606.00616.0077004723900
2016-12-27605.00609.00602.00608.003600021805400
2016-12-26602.00609.00600.00605.002970017960000
2016-12-22602.00620.00601.00601.004250025665000
2016-12-21614.00615.00595.00601.003290019936000
2016-12-20615.00617.00608.00611.00150009168800
2016-12-19617.00619.00609.00615.002180013376600
2016-12-16630.00630.00614.00620.003530021881900
2016-12-15627.00636.00620.00634.002300014422700
2016-12-14630.00632.00627.00627.001780011207000

   ※ 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