[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 
2017-06-23812.00854.00798.00802.0010050082865700
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
2016-12-13624.00638.00622.00634.0079004957200
2016-12-12621.00640.00621.00623.002960018658900
2016-12-09620.00648.00616.00621.004200026318200
2016-12-08630.00644.00621.00621.002280014333300
2016-12-07630.00630.00621.00630.001760011023700
2016-12-06617.00629.00617.00628.001770011028000
2016-12-05620.00627.00617.00627.0064003986400
2016-12-02627.00628.00619.00620.0059003675000
2016-12-01629.00629.00618.00624.003070019050300
2016-11-30620.00628.00618.00624.00101006293700
2016-11-29618.00622.00616.00622.0038002349900
2016-11-28618.00628.00615.00617.00146009044400
2016-11-25622.00634.00622.00625.0039002454900
2016-11-24630.00632.00621.00621.0067004207100
2016-11-22625.00635.00619.00629.0073004585100
2016-11-21627.00635.00627.00635.0021001325200
2016-11-18634.00636.00622.00627.0060003788200
2016-11-17647.00647.00633.00637.0081005182200
2016-11-16627.00640.00627.00635.0083005270700
2016-11-15628.00629.00618.00629.0045002819200
2016-11-14615.00625.00611.00624.00100006207700
2016-11-11620.00624.00613.00624.0059003650100
2016-11-10605.00624.00605.00610.00103006316000
2016-11-09625.00625.00571.00595.002680015856200
2016-11-08619.00619.00605.00615.00117007156000
2016-11-07618.00637.00618.00619.0031001930000
2016-11-04611.00620.00607.00620.0084005124500
2016-11-02615.00617.00613.00614.0071004359100
2016-11-01622.00628.00613.00618.00102006320500
2016-10-31643.00643.00623.00629.0051003213500
2016-10-28631.00640.00630.00633.0068004307100
2016-10-27633.00636.00630.00631.0047002972600
2016-10-26630.00637.00630.00633.0050003154700
2016-10-25638.00641.00629.00631.001830011630500
2016-10-24650.00661.00636.00643.001790011653700
2016-10-21661.00662.00650.00659.0041002697300
2016-10-20632.00662.00632.00662.00117007491000
2016-10-19638.00641.00630.00635.00151009616000
2016-10-18638.00644.00634.00637.00108006906700
2016-10-17649.00649.00635.00638.0026001666700
2016-10-14650.00650.00635.00635.0051003260100
2016-10-13632.00668.00623.00651.0097006132800
2016-10-12635.00638.00621.00626.00127007981500
2016-10-11650.00657.00637.00637.00125008095100
2016-10-07650.00667.00649.00657.00134008760200
2016-10-06688.00688.00661.00661.001530010219800
2016-10-05694.00698.00675.00678.002790019126700
2016-10-04712.00720.00697.00697.003540024953900
2016-10-03715.00749.00713.00714.007580054603600
2016-09-30652.00698.00643.00694.008210055265500
2016-09-29644.00654.00634.00643.00112007229900
2016-09-28635.00674.00630.00654.005060032997800
2016-09-27618.00630.00610.00630.002820017565700
2016-09-26618.00619.00608.00615.001740010657800
2016-09-23613.00615.00603.00610.001660010151900
2016-09-21602.00611.00599.00610.00100006036700
2016-09-20608.00608.00601.00601.00131007903700
2016-09-16611.00614.00609.00609.0067004094500
2016-09-15625.00625.00610.00616.0066004059500
2016-09-14625.00625.00612.00615.0072004438100
2016-09-13630.00631.00616.00618.0091005663900
2016-09-12639.00640.00626.00626.001750011066200
2016-09-09653.00653.00642.00651.0074004805100
2016-09-08650.00654.00638.00653.001670010794900
2016-09-07641.00660.00641.00650.0083005392800
2016-09-06647.00660.00640.00654.0085005515000
2016-09-05674.00674.00649.00657.0065004300600
2016-09-02660.00668.00648.00664.0080005281400
2016-09-01632.00658.00626.00655.001820011763500
2016-08-31625.00635.00625.00626.00122007683900
2016-08-30608.00633.00608.00633.001650010136700
2016-08-29611.00615.00607.00614.001830011158600
2016-08-26611.00615.00610.00612.0029001773500
2016-08-25614.00625.00609.00611.0057003499700
2016-08-24621.00624.00610.00617.0099006104600
2016-08-23612.00626.00612.00623.0082005082700
2016-08-22609.00615.00609.00614.0081004955500
2016-08-19607.00620.00607.00619.002160013191500
2016-08-18627.00644.00627.00637.0076004819400
2016-08-17649.00652.00625.00629.00132008395200
2016-08-16653.00662.00651.00655.0052003394300
2016-08-15665.00665.00652.00653.0038002498200
2016-08-12647.00670.00647.00667.00124008098300
2016-08-10649.00655.00649.00649.0029001886800
2016-08-09657.00657.00647.00652.0046003004400
2016-08-08652.00666.00643.00657.0074004807500
2016-08-05654.00680.00653.00660.0082005443400
2016-08-04655.00664.00650.00653.0072004722000
2016-08-03669.00671.00650.00655.00103006830200
2016-08-02661.00674.00661.00673.00137009160100
2016-08-01660.00670.00650.00670.00106006996900
2016-07-29653.00669.00648.00656.0089005800300
2016-07-28663.00667.00650.00653.00108007110100
2016-07-27680.00680.00661.00662.0046003061000
2016-07-26670.00681.00660.00670.00106007092300
2016-07-25662.00670.00649.00665.00127008381000
2016-07-22670.00670.00649.00657.002000013179300
2016-07-21659.00671.00658.00670.00145009658200
2016-07-20671.00671.00655.00663.0090005971900
2016-07-19662.00680.00657.00671.00109007255700
2016-07-15667.00676.00635.00668.002670017533600
2016-07-14690.00690.00675.00676.00125008511700
2016-07-13702.00706.00681.00684.002250015631000
2016-07-12706.00715.00692.00696.00130009167100
2016-07-11703.00718.00699.00706.0094006641800
2016-07-08686.00697.00666.00697.00102006955800
2016-07-07708.00713.00680.00683.0087006046400
2016-07-06726.00727.00700.00706.00111007886800
2016-07-05745.00745.00720.00726.002390017512000
2016-07-04742.00757.00735.00745.002440018192300
2016-07-01740.00760.00735.00742.002510018709900
2016-06-30803.00803.00725.00734.00133500101181000
2016-06-29676.00736.00676.00718.001520010676900
2016-06-28644.00681.00636.00676.001960012950200
2016-06-27643.00687.00639.00664.004080027028700
2016-06-24706.00720.00613.00643.006750044996300
2016-06-23710.00729.00700.00718.001890013393900
2016-06-22730.00731.00698.00722.003500024894600
2016-06-21730.00746.00726.00738.002780020394700
2016-06-20720.00749.00720.00739.002250016564600

   ※ 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