[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 
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
2016-06-17702.00723.00696.00713.001950013749700
2016-06-16740.00740.00685.00689.004200029347400
2016-06-15701.00737.00690.00725.002810019890600
2016-06-14777.00786.00710.00714.004890036147600
2016-06-13827.00827.00776.00776.003560028263100
2016-06-10836.00847.00835.00836.001550013003100
2016-06-09824.00844.00824.00836.001250010475900
2016-06-08839.00847.00823.00839.002540021310000
2016-06-07798.00833.00798.00828.001720014013700
2016-06-06796.00804.00786.00804.001510012013100
2016-06-03778.00810.00778.00801.003250025863800
2016-06-02787.00807.00778.00778.003840030387300
2016-06-01808.00808.00793.00794.001350010806800
2016-05-31781.00798.00780.00793.0098007720000
2016-05-30773.00791.00773.00791.002900022660000
2016-05-27777.00793.00775.00776.001520011848500
2016-05-26792.00798.00771.00788.00124009717100
2016-05-25791.00805.00785.00792.002310018402500
2016-05-24803.00820.00791.00791.001840014723900
2016-05-23827.00827.00804.00817.001640013327300
2016-05-20770.00809.00770.00797.002370018691000
2016-05-19757.00783.00755.00772.002570019766100
2016-05-18790.00791.00749.00757.006880052681000
2016-05-17781.00817.00781.00788.002380018898500
2016-05-16816.00825.00775.00781.003660029156800
2016-05-13825.00839.00811.00822.002780022910000
2016-05-12855.00871.00825.00832.002950024763000
2016-05-11842.00866.00842.00854.002480021138600
2016-05-10861.00861.00838.00846.002220018771900
2016-05-09852.00868.00845.00851.003210027408700
2016-05-06900.00902.00844.00847.004810041740500
2016-05-02820.00851.00810.00841.003740031047800
2016-04-28910.00914.00852.00857.005780050524000
2016-04-27858.00976.00850.00910.00148700137251400
2016-04-26929.00929.00866.00866.006670059323200
2016-04-25970.00984.00901.00919.007990075450600
2016-04-22941.00978.00918.00973.008240077973600
2016-04-21985.00987.00950.00956.004880047271400
2016-04-201060.001060.00935.00960.00246500246357900
2016-04-19990.001050.00966.001042.00279200280243900
2016-04-18913.00989.00911.00981.00241900231878800
2016-04-15905.00930.00895.00927.004680042996100
2016-04-14917.00936.00900.00920.008500078220000
2016-04-13884.00916.00881.00881.004890043740800
2016-04-12940.00945.00884.00884.008590079199100
2016-04-11920.00945.00909.00930.007960073884300
2016-04-08846.00930.00839.00911.005700051181500
2016-04-07830.00874.00824.00861.002500021305900
2016-04-06824.00849.00811.00845.002390019713900
2016-04-05895.00899.00810.00839.006180052183300
2016-04-04888.00935.00885.00896.00121300111178100
2016-04-01901.00920.00860.00915.007590067716100
2016-03-31876.00935.00873.00910.005380048826700
2016-03-30860.00918.00850.00891.00144400129124300
2016-03-29836.00848.00820.00838.002990024911800
2016-03-28835.00836.00800.00815.002070016909600
2016-03-25860.00870.00832.00832.002580021862100
2016-03-24863.00872.00841.00851.002770023696500
2016-03-23877.00890.00861.00868.003860033904200
2016-03-22853.00874.00852.00863.002840024523300
2016-03-18871.00885.00829.00875.005730049312800
2016-03-17880.00921.00870.00898.00125400112488600
2016-03-16865.00885.00838.00867.006050052372600
2016-03-15810.00890.00810.00830.00128800108220400
2016-03-14785.00808.00780.00786.005340042454700
2016-03-11750.00778.00750.00765.001490011377900
2016-03-10764.00786.00758.00759.002920022530900
2016-03-09775.00781.00750.00764.002660020428700
2016-03-08776.00795.00729.00790.007330056314400
2016-03-07745.00770.00742.00762.006400048215000
2016-03-04729.00755.00710.00740.002660019406900
2016-03-03731.00754.00709.00729.002680019774900
2016-03-02721.00734.00720.00725.001460010650700
2016-03-01719.00719.00699.00718.002100014855300
2016-02-29710.00724.00708.00711.003470024686800
2016-02-26712.00727.00706.00717.001840013178900
2016-02-25725.00739.00701.00713.001970014041100
2016-02-24710.00726.00682.00720.002710019083500
2016-02-23760.00760.00726.00734.001970014662500
2016-02-22755.00760.00744.00746.002020015226700
2016-02-19730.00754.00724.00754.002350017360100
2016-02-18700.00786.00700.00737.0012610095855400
2016-02-17690.00700.00666.00686.003320022883100
2016-02-16682.00690.00659.00688.003010020404700
2016-02-15668.00689.00637.00687.003980026349900
2016-02-12721.00737.00630.00630.00215000149132400
2016-02-10770.00770.00770.00770.002450018865000
2016-02-09666.00690.00652.00670.002880019209400
2016-02-08667.00718.00667.00701.0079005490600
2016-02-05706.00720.00677.00702.001720011943800
2016-02-04735.00750.00717.00728.0076005533500
2016-02-03742.00764.00733.00744.0077005735700
2016-02-02762.00778.00740.00757.002610019908100
2016-02-01775.00783.00745.00777.002720020916700
2016-01-29731.00769.00731.00760.002500018769800
2016-01-28746.00755.00730.00745.002450018285000
2016-01-27713.00729.00710.00716.00121008674600
2016-01-26700.00731.00691.00705.001660011771200
2016-01-25662.00754.00662.00734.003230023075100
2016-01-22638.00688.00620.00672.004080026487500
2016-01-21650.00661.00588.00598.005770036113500
2016-01-20685.00695.00648.00651.004070027172400
2016-01-19679.00685.00667.00684.002980020095700
2016-01-18679.00687.00650.00679.006720045408100
2016-01-15758.00758.00714.00714.001580011529300
2016-01-14734.00739.00714.00730.005380038930600
2016-01-13769.00785.00750.00769.001990015240700
2016-01-12805.00810.00743.00754.007500057786500
2016-01-08805.00841.00794.00820.002770022518000
2016-01-07816.00835.00815.00820.001940015956800
2016-01-06833.00858.00816.00821.002210018294000
2016-01-05862.00862.00840.00845.00113009588400
2016-01-04892.00892.00844.00862.003280028323000
2015-12-30822.00899.00822.00892.004930042701100
2015-12-29833.00854.00830.00837.001250010466000
2015-12-28818.00853.00807.00848.004280035278600
2015-12-25870.00899.00810.00831.00154800129937400
2015-12-24900.00900.00857.00900.00157000140976600
2015-12-22781.00799.00740.00750.006850052312700
2015-12-21816.00816.00775.00788.004670036898800
2015-12-18828.00829.00816.00817.003050025101000
2015-12-17823.00842.00819.00819.002150017766200
2015-12-16830.00838.00813.00826.003280027077200
2015-12-15880.00880.00810.00815.005000041926300
2015-12-14899.00899.00869.00880.001620014357500
2015-12-11902.00905.00882.00898.00103009231000
2015-12-10862.00905.00861.00887.002410021226900
2015-12-09884.00899.00863.00888.001720015138600
2015-12-08902.00907.00860.00884.004610040724300
2015-12-07915.00926.00908.00909.003020027651500
2015-12-04935.00949.00911.00927.004020037154800
2015-12-03960.00960.00943.00954.001760016757500

   ※ 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