[4583 東証マザーズ] カイオム・バイオサイエンス 日足 時系列データ

[4583 東証マザーズ] カイオム・バイオサイエンス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18374.00378.00370.00373.006550024520400
2017-10-17371.00376.00370.00372.006090022704700
2017-10-16372.00374.00370.00372.006080022614500
2017-10-13379.00383.00372.00372.0013110049291200
2017-10-12382.00385.00381.00381.006660025460500
2017-10-11390.00392.00382.00384.009620037175100
2017-10-10390.00393.00386.00387.0013130051052700
2017-10-06382.00386.00381.00385.006880026356500
2017-10-05383.00388.00382.00382.007030027037700
2017-10-04398.00398.00381.00381.0015610060592000
2017-10-03397.00399.00388.00390.00354400139697200
2017-10-02391.00405.00383.00405.00408700160707800
2017-09-29381.00381.00374.00381.0015360058085500
2017-09-28388.00389.00375.00381.00411800157203700
2017-09-27364.00372.00364.00372.007300026917800
2017-09-26364.00365.00362.00364.005530020114700
2017-09-25367.00370.00365.00365.006380023400200
2017-09-22372.00372.00364.00366.009280034090700
2017-09-21365.00372.00365.00371.0017730065336600
2017-09-20369.00370.00365.00365.009200033792700
2017-09-19367.00375.00367.00368.0014360053188500
2017-09-15364.00369.00364.00366.005400019796400
2017-09-14368.00373.00364.00366.009250034089300
2017-09-13369.00372.00365.00370.0010680039303500
2017-09-12365.00368.00363.00368.0013260048433100
2017-09-11359.00365.00359.00364.0013510048840600
2017-09-08369.00372.00358.00360.0017860065014200
2017-09-07392.00392.00368.00369.00568600216785800
2017-09-06361.00368.00360.00364.0018830068590500
2017-09-05380.00382.00364.00373.00281800104998800
2017-09-04385.00387.00379.00381.0014050053753900
2017-09-01389.00390.00385.00388.0011940046272800
2017-08-31385.00390.00384.00389.008180031588500
2017-08-30385.00387.00383.00385.008950034478600
2017-08-29384.00387.00382.00383.007140027422800
2017-08-28384.00387.00384.00387.007440028748900
2017-08-25383.00386.00383.00383.005900022688000
2017-08-24384.00388.00381.00382.0013890053379500
2017-08-23386.00387.00384.00384.009470036479400
2017-08-22384.00387.00383.00386.005250020227700
2017-08-21389.00389.00383.00387.006800026232800
2017-08-18385.00385.00379.00385.009660037019000
2017-08-17385.00392.00385.00388.0014890057641000
2017-08-16378.00393.00378.00390.0025120096922900
2017-08-15386.00387.00377.00377.0024860094597300
2017-08-14389.00390.00378.00386.00274300104858000
2017-08-10395.00400.00393.00393.0011490045480500
2017-08-09400.00402.00392.00395.0017480069181900
2017-08-08401.00402.00399.00400.005840023401000
2017-08-07402.00403.00400.00401.004110016509400
2017-08-04400.00404.00400.00403.008040032233300
2017-08-03405.00407.00400.00400.0010350041601600
2017-08-02402.00407.00402.00407.0012070048828700
2017-08-01419.00419.00401.00402.00274900111865100
2017-07-31424.00424.00418.00418.009520040081900
2017-07-28430.00430.00424.00426.0012750054480300
2017-07-27431.00432.00428.00429.008400036125100
2017-07-26428.00435.00428.00429.0014170060972600
2017-07-25433.00433.00428.00428.009530040953200
2017-07-24443.00444.00429.00430.00252700110118600
2017-07-21431.00435.00429.00432.006370027455100
2017-07-20429.00434.00428.00430.007870033921800
2017-07-19435.00435.00427.00430.0016240069756300
2017-07-18433.00437.00431.00432.009350040562200
2017-07-14442.00444.00432.00438.0013890060817000
2017-07-13442.00452.00441.00443.00296700132649000
2017-07-12438.00446.00435.00442.00247700109330100
2017-07-11429.00441.00429.00437.00296300129207200
2017-07-10438.00438.00428.00428.0016650071881100
2017-07-07429.00438.00425.00438.0016580071764400
2017-07-06448.00448.00430.00433.00294600129301200
2017-07-05433.00437.00430.00434.0017870077343000
2017-07-04452.00452.00431.00432.00318100139586200
2017-07-03444.00454.00441.00447.00228800102157200
2017-06-30434.00443.00431.00443.00289200126505700
2017-06-29431.00435.00425.00434.00386800166243800
2017-06-28454.00455.00426.00430.00916000401982600
2017-06-27472.00482.00451.00454.0026156001220906700
2017-06-26433.00490.00433.00451.0022770001064659000
2017-06-23444.00447.00428.00432.0020770091081300
2017-06-22441.00444.00435.00444.0015590068789400
2017-06-21428.00442.00428.00437.0017230075269600
2017-06-20447.00448.00430.00432.00262200115057200
2017-06-19428.00443.00427.00442.0020810090557600
2017-06-16411.00429.00410.00429.00283400117955100
2017-06-15427.00427.00417.00423.0019440082081000
2017-06-14436.00454.00424.00428.00550900242443700
2017-06-13425.00435.00419.00433.00289600123352100
2017-06-12438.00448.00421.00435.00825100361130200
2017-06-09415.00415.00407.00414.0014600060116100
2017-06-08410.00412.00405.00408.0013550055271100
2017-06-07421.00422.00400.00412.00310600127409800
2017-06-06432.00454.00416.00422.002189000948817200
2017-06-05406.00413.00405.00408.006080024898800
2017-06-02408.00409.00406.00407.005950024234400
2017-06-01409.00411.00406.00411.005140021018300
2017-05-31407.00410.00404.00410.002970012076900
2017-05-30416.00416.00409.00409.004130016979600
2017-05-29414.00416.00409.00416.006020024824000
2017-05-26415.00416.00411.00414.004850020052000
2017-05-25409.00416.00405.00416.008580035246800
2017-05-24410.00410.00406.00408.004790019570200
2017-05-23400.00411.00400.00410.007580030767400
2017-05-22396.00402.00396.00400.004240016880500
2017-05-19402.00403.00399.00400.004520018102800
2017-05-18405.00408.00400.00400.006960027994500
2017-05-17402.00421.00400.00413.0011810048537100
2017-05-16400.00405.00396.00403.006100024443800
2017-05-15398.00400.00394.00400.005410021465800
2017-05-12406.00407.00398.00398.007150028810000
2017-05-11414.00415.00405.00405.008300034059600
2017-05-10402.00414.00402.00414.007350030072300
2017-05-09402.00407.00400.00402.006660026836700
2017-05-08399.00402.00397.00401.008310033280300
2017-05-02393.00398.00393.00396.005760022709400
2017-05-01398.00398.00393.00394.004880019298000
2017-04-28397.00399.00395.00397.005000019836300
2017-04-27395.00399.00395.00397.003020011989300
2017-04-26398.00400.00395.00396.004930019624400
2017-04-25397.00399.00392.00395.003770014947200
2017-04-24403.00403.00394.00394.009050036083700
2017-04-21399.00404.00397.00404.008240033004600
2017-04-20395.00399.00394.00394.004490017759400
2017-04-19391.00398.00390.00398.007080027992300
2017-04-18388.00393.00387.00391.007850030601400
2017-04-17380.00388.00380.00388.008850033989100
2017-04-14387.00389.00380.00386.0010330039739100
2017-04-13382.00391.00375.00390.0020940079622700
2017-04-12402.00404.00387.00389.0024010094566900
2017-04-11405.00409.00402.00402.008930036165500
2017-04-10411.00411.00405.00406.008410034241400
2017-04-07411.00420.00400.00403.0021340086989600
2017-04-06421.00423.00410.00411.0013610056371400
2017-04-05417.00423.00415.00422.0011070046322100
2017-04-04419.00425.00415.00418.0019340081018500
2017-04-03422.00422.00418.00419.008990037725600
2017-03-31425.00427.00422.00422.004420018776600
2017-03-30430.00432.00424.00425.007920033877600
2017-03-29419.00429.00417.00429.009620040783900
2017-03-28418.00422.00417.00417.007770032493800
2017-03-27420.00422.00417.00417.008830036956900
2017-03-24420.00425.00420.00421.006140025902100
2017-03-23420.00426.00419.00419.0010120042659800
2017-03-22422.00430.00420.00420.0011380048321300
2017-03-21421.00426.00420.00422.009440039860300
2017-03-17430.00432.00420.00423.00313100133159800
2017-03-16435.00435.00428.00434.00328300141744400
2017-03-15445.00448.00439.00440.00239700105893400
2017-03-14441.00442.00440.00440.0010670047051500
2017-03-13444.00447.00442.00443.008640038325600
2017-03-10447.00448.00443.00445.0010980048982200
2017-03-09444.00445.00441.00442.008510037744900
2017-03-08443.00444.00439.00444.0020120088774900
2017-03-07445.00446.00443.00443.0010330045887800
2017-03-06450.00451.00445.00445.009590042831000
2017-03-03450.00455.00447.00450.0012880058099700
2017-03-02452.00452.00447.00452.0010250046083300
2017-03-01455.00456.00447.00448.0015400069251500
2017-02-28453.00458.00452.00452.009060041148300
2017-02-27452.00456.00446.00451.0014250064367900
2017-02-24448.00469.00444.00456.00388800177378500
2017-02-23445.00448.00442.00444.0010230045519200
2017-02-22444.00450.00442.00446.0013520060254900
2017-02-21445.00445.00440.00442.0012570055662800
2017-02-20440.00447.00439.00446.0015160066964100
2017-02-17439.00443.00436.00442.0017740077694900
2017-02-16438.00441.00438.00439.0013490059231000
2017-02-15442.00446.00436.00441.00377100166186800
2017-02-14457.00457.00450.00452.0015110068490800
2017-02-13459.00459.00454.00457.0012960059120200
2017-02-10460.00462.00455.00457.0016260074544900
2017-02-09454.00462.00454.00456.0020900095700000
2017-02-08451.00460.00449.00456.0021000095492600
2017-02-07448.00453.00446.00448.0014080063263900
2017-02-06447.00450.00445.00448.0014210063630600
2017-02-03442.00446.00440.00446.009670042900100
2017-02-02443.00450.00440.00440.0013710060949800
2017-02-01443.00446.00440.00441.0010440046212000
2017-01-31440.00447.00440.00446.0010810047820700
2017-01-30444.00446.00440.00441.0012150053784600
2017-01-27446.00448.00442.00443.0015980071034500
2017-01-26440.00477.00438.00450.00919000419901900
2017-01-25438.00440.00435.00435.0011050048211600
2017-01-24435.00439.00435.00435.0011990052282600
2017-01-23440.00443.00435.00439.0015780069182100
2017-01-20442.00445.00439.00439.0021110093047400
2017-01-19445.00447.00441.00441.0017140075954300
2017-01-18444.00449.00442.00445.0010470046637400
2017-01-17446.00454.00442.00448.00242600108050700
2017-01-16451.00455.00446.00447.0021120094832500
2017-01-13452.00458.00452.00453.0011920054122100
2017-01-12456.00458.00451.00456.00265400120535200
2017-01-11461.00468.00455.00456.00479200220616700
2017-01-10462.00464.00456.00458.00218300100468200
2017-01-06468.00476.00458.00462.00262000122277700
2017-01-05465.00475.00465.00471.00294400138275900
2017-01-04463.00467.00458.00467.00267000123631300
2016-12-30450.00463.00448.00462.0019300088088700
2016-12-29449.00459.00447.00450.0018080081818100
2016-12-28457.00465.00453.00455.00385800176277300
2016-12-27444.00453.00444.00448.00383100171564500
2016-12-26440.00452.00440.00444.00457700203081300
2016-12-22454.00456.00446.00447.00517300232401800
2016-12-21470.00473.00454.00454.00854500395343300
2016-12-20470.00473.00456.00458.00515300237336800
2016-12-19483.00484.00466.00467.00852700403856200
2016-12-16520.00533.00487.00487.0044479002260421200
2016-12-15458.00538.00455.00538.0088676004513102800
2016-12-14461.00465.00458.00458.0015830073055800
2016-12-13455.00463.00451.00461.0014470065924000
2016-12-12453.00460.00451.00456.0014670066705600
2016-12-09450.00459.00446.00455.00235300106214300
2016-12-08460.00464.00451.00451.0015360069906700
2016-12-07457.00475.00454.00463.0015810072723700
2016-12-06455.00459.00454.00459.009670044132300
2016-12-05451.00460.00451.00455.0011210050932900
2016-12-02467.00467.00455.00455.0016540076035600
2016-12-01479.00479.00467.00467.0016140076223600
2016-11-30477.00481.00475.00476.006810032529900
2016-11-29477.00480.00473.00477.008920042559000
2016-11-28474.00480.00472.00477.006000028513200
2016-11-25486.00488.00471.00478.0011390054482400
2016-11-24486.00492.00481.00486.0012540060808700
2016-11-22483.00489.00478.00485.0016770080843300
2016-11-21471.00483.00471.00483.0016770080063100
2016-11-18472.00473.00467.00471.009550044872500
2016-11-17465.00475.00465.00471.008610040419800
2016-11-16459.00469.00455.00467.0015860073330600
2016-11-15460.00465.00448.00459.0011480052394600
2016-11-14459.00471.00459.00460.009540044138900
2016-11-11462.00470.00458.00461.0014100065267400
2016-11-10460.00467.00452.00462.0015110069664500
2016-11-09462.00466.00415.00439.00394600173005900
2016-11-08471.00473.00460.00463.0012500058098700
2016-11-07473.00475.00465.00468.0019540091728400
2016-11-04480.00482.00466.00469.00308300145352300
2016-11-02498.00515.00480.00485.00808000400569000
2016-11-01504.00506.00497.00498.0012410062105300
2016-10-31503.00516.00501.00504.007820039713100
2016-10-28495.00509.00495.00507.0017030085451200
2016-10-27495.00499.00495.00498.0011280055954900
2016-10-26495.00504.00495.00498.0011290056335800
2016-10-25506.00508.00497.00498.00283800142251000
2016-10-24510.00512.00506.00507.0014730074884200
2016-10-21518.00522.00511.00512.00260200134109100
2016-10-20542.00547.00519.00520.001707500910697300
2016-10-19509.00518.00509.00516.0013170067752200
2016-10-18514.00518.00510.00514.008660044487400
2016-10-17510.00518.00507.00515.0010680054652300
2016-10-14509.00515.00508.00511.008410042891600

   ※ 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