[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 
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
2016-10-13513.00517.00510.00511.008080041442800
2016-10-12515.00516.00512.00514.008640044465200
2016-10-11523.00525.00517.00518.009830051071000
2016-10-07525.00530.00525.00525.006680035199800
2016-10-06530.00535.00528.00528.007340038918200
2016-10-05533.00534.00526.00533.007780041288000
2016-10-04538.00538.00527.00532.0013150070049800
2016-10-03534.00538.00523.00528.0010350054875600
2016-09-30526.00534.00524.00530.007910041893000
2016-09-29542.00544.00532.00533.009790052713400
2016-09-28544.00553.00534.00535.0016680090216000
2016-09-27522.00547.00513.00538.00226700120246900
2016-09-26535.00541.00520.00520.0017180090779400
2016-09-23515.00537.00515.00532.00247300129288400
2016-09-21508.00513.00505.00513.0010820055057400
2016-09-20505.00513.00504.00509.008490043146500
2016-09-16508.00513.00505.00510.0013510068647100
2016-09-15520.00524.00505.00506.00202600103654200
2016-09-14536.00538.00522.00523.0014170075120400
2016-09-13544.00556.00537.00537.0015190082740400
2016-09-12551.00567.00536.00537.00289000159305200
2016-09-09526.00602.00519.00577.001217600702117400
2016-09-08517.00525.00511.00517.0010130052442300
2016-09-07507.00523.00507.00519.0010440053808600
2016-09-06502.00515.00502.00512.0011520058710400
2016-09-05506.00508.00490.00508.0012900064538800
2016-09-02510.00511.00505.00507.007910040113600
2016-09-01517.00517.00504.00514.007200036771500
2016-08-31500.00522.00498.00517.0017260087407000
2016-08-30520.00526.00518.00523.008710045427100
2016-08-29518.00523.00515.00519.004350022539200
2016-08-26524.00527.00515.00517.006650034565100
2016-08-25526.00538.00523.00526.007080037361000
2016-08-24529.00531.00524.00527.007310038556500
2016-08-23539.00539.00528.00533.007010037381300
2016-08-22540.00540.00528.00532.007390039372300
2016-08-19530.00542.00530.00532.004390023408700
2016-08-18534.00542.00531.00531.007440039819800
2016-08-17545.00547.00534.00535.009410050647800
2016-08-16539.00558.00539.00548.0010280056504800
2016-08-15538.00551.00538.00547.008570046648700
2016-08-12528.00538.00526.00536.008790046862800
2016-08-10533.00535.00528.00528.007180038096900
2016-08-09526.00537.00522.00528.007590040094100
2016-08-08535.00541.00528.00529.0010270054705800
2016-08-05546.00548.00533.00535.009030048602400
2016-08-04555.00556.00535.00541.0016410089160600
2016-08-03557.00564.00548.00551.0015400085328700
2016-08-02561.00579.00557.00571.0015290087160900
2016-08-01550.00565.00538.00560.0014200079092400
2016-07-29547.00558.00534.00552.0015570084749600
2016-07-28560.00561.00547.00548.009700053585400
2016-07-27562.00568.00551.00562.0016670093024700
2016-07-26555.00561.00546.00561.0010050055606900
2016-07-25550.00570.00546.00562.0014550081356600
2016-07-22550.00557.00542.00550.0010600058040700
2016-07-21567.00567.00548.00557.0010150056370100
2016-07-20546.00558.00542.00557.009700053286900
2016-07-19533.00560.00533.00546.0013210071686100
2016-07-15546.00557.00540.00552.0017210094143700
2016-07-14560.00566.00550.00558.009150050960900
2016-07-13572.00574.00559.00562.009350052714700
2016-07-12564.00570.00561.00565.008560048339900
2016-07-11550.00561.00548.00554.009810054316300
2016-07-08559.00566.00530.00540.0011900064740000
2016-07-07561.00575.00549.00549.0016360091273300
2016-07-06577.00577.00555.00567.00194700109767300
2016-07-05601.00604.00581.00593.00197900116981300
2016-07-04579.00610.00578.00603.00246200147467800
2016-07-01577.00585.00569.00577.0013510077903800
2016-06-30570.00593.00565.00573.00291900168832500
2016-06-29557.00572.00556.00561.00184600103999600
2016-06-28540.00561.00525.00554.00223400122073200
2016-06-27520.00554.00520.00550.00237100127552000
2016-06-24583.00604.00479.00512.00624700328460100
2016-06-23568.00589.00565.00579.0014180081832000
2016-06-22586.00595.00562.00578.00199100115254700
2016-06-21569.00605.00569.00582.00203700119601500
2016-06-20565.00591.00562.00579.00200400115630800
2016-06-17578.00585.00555.00558.00263500149194600
2016-06-16587.00600.00556.00558.00354200203147700
2016-06-15593.00620.00589.00607.00385700232714700
2016-06-14663.00672.00584.00592.00788500485181600
2016-06-13701.00706.00681.00681.00299200206869500
2016-06-10745.00750.00711.00723.00373200271729000
2016-06-09760.00776.00744.00750.00388000293258800
2016-06-08768.00773.00750.00758.00416800317296700
2016-06-07736.00769.00723.00765.00610100456365600
2016-06-06725.00753.00722.00735.00463500340451700
2016-06-03686.00759.00686.00745.0019033001412282400
2016-06-02696.00706.00681.00689.00271800188315400
2016-06-01712.00714.00698.00705.00255000179954000
2016-05-31721.00722.00706.00712.00158300112864200
2016-05-30701.00720.00701.00712.00193900137970800
2016-05-27727.00741.00698.00700.00527500376163700
2016-05-26749.00794.00727.00729.0016657001255257600
2016-05-25700.00728.00685.00707.00339600240603400
2016-05-24695.00705.00685.00695.00228000159034900
2016-05-23685.00702.00675.00692.00287900198396500
2016-05-20668.00692.00651.00682.00323500218420000
2016-05-19687.00708.00664.00684.00446800305288400
2016-05-18719.00744.00657.00675.00630300434555300
2016-05-17700.00737.00697.00728.00492700354974400
2016-05-16723.00730.00683.00683.00730800512361500
2016-05-13758.00775.00733.00753.00457900346128000
2016-05-12810.00818.00773.00773.00531400420357600
2016-05-11824.00836.00808.00813.00380400311415800
2016-05-10825.00845.00810.00824.00570700468736700
2016-05-09798.00875.00790.00840.00928300771461000
2016-05-06815.00827.00790.00801.00371200297806700
2016-05-02780.00837.00765.00811.00462400370475200
2016-04-28858.00858.00780.00805.00767500627549300
2016-04-27840.00863.00818.00851.00739600623339800
2016-04-26880.00891.00808.00823.001081300914033300
2016-04-25923.00935.00880.00895.00682800621093300
2016-04-22919.00928.00863.00914.0012351001105706900
2016-04-21955.00965.00925.00930.0010689001008712000
2016-04-201020.001033.00922.00929.0023589002318912100
2016-04-19960.001042.00952.001031.0037954003809242200
2016-04-18920.00979.00889.00940.0018792001763474600
2016-04-15900.00987.00887.00935.0032244003034934000
2016-04-14877.00949.00865.00923.0026219002405513300
2016-04-13836.00903.00834.00860.0015172001316252300
2016-04-12875.00960.00812.00826.0050164004509434400
2016-04-11844.00865.00822.00865.0013323001128752200
2016-04-08763.00831.00761.00831.00992000801123500
2016-04-07748.00806.00742.00792.001053600823549900
2016-04-06735.00760.00713.00740.00462700338973600
2016-04-05818.00821.00711.00744.00809700616459600
2016-04-04793.00855.00764.00827.00977100801909900
2016-04-01832.00837.00794.00800.00686700555770300
2016-03-31793.00870.00782.00831.0015676001310510400
2016-03-30813.00813.00786.00800.00472100376402800
2016-03-29750.00817.00750.00798.00903100706213400
2016-03-28789.00789.00746.00750.001071300816451900
2016-03-25828.00858.00791.00819.0018282001505906100
2016-03-24762.00838.00751.00813.0028100002240732700
2016-03-23820.00860.00760.00770.0029728002372168400
2016-03-22915.00915.00825.00838.0034981003038703000
2016-03-18880.00922.00800.00885.001306600011310795000
2016-03-17910.00910.00910.00910.0024167002199197000
2016-03-16760.00760.00760.00760.009210069996000
2016-03-15660.00660.00660.00660.007910052206000
2016-03-14585.00589.00554.00560.00378200216136300
2016-03-11537.00577.00535.00566.00464900261727800
2016-03-10538.00555.00530.00537.00307100166672900
2016-03-09554.00560.00525.00528.00547300296088600
2016-03-08595.00639.00559.00567.0018328001092322300
2016-03-07535.00625.00523.00625.0020722001221780300
2016-03-04511.00530.00509.00525.00409200212475400
2016-03-03500.00517.00495.00512.00434000220050400
2016-03-02479.00521.00476.00490.00753900374373500
2016-03-01471.00478.00465.00471.0016600077998900
2016-02-29465.00481.00464.00471.0018150085350800
2016-02-26472.00472.00464.00464.0014710068692900
2016-02-25472.00475.00465.00467.0016690078245900
2016-02-24467.00472.00464.00470.00302000141171000
2016-02-23485.00492.00473.00483.00280400135181600
2016-02-22481.00489.00477.00479.0020680099514800
2016-02-19472.00495.00467.00477.00412900197636200
2016-02-18463.00478.00461.00466.00392500183649000
2016-02-17454.00464.00451.00454.00347200158297100
2016-02-16446.00468.00446.00453.00442000201572200
2016-02-15452.00479.00440.00450.001086900492358000
2016-02-12497.00558.00452.00470.0026268001318806100
2016-02-10476.00547.00444.00547.0048131002523454000
2016-02-09475.00483.00464.00467.00356600168747200
2016-02-08474.00508.00471.00500.00374000183106200
2016-02-05499.00520.00475.00482.00910300449591800
2016-02-04605.00607.00512.00520.0025003001379623100
2016-02-03600.00668.00552.00602.00138421008572772800
2016-02-02541.00573.00536.00573.001192400661797400
2016-02-01486.00505.00481.00493.00322800159114700
2016-01-29488.00488.00464.00477.00272600129491000
2016-01-28490.00499.00482.00483.0018500090387800
2016-01-27490.00494.00478.00490.0016310079363300
2016-01-26474.00490.00474.00482.00308800148259600
2016-01-25487.00500.00470.00496.00278900135732000
2016-01-22477.00485.00454.00479.00369600174919500
2016-01-21470.00495.00441.00446.00449800210692400
2016-01-20506.00512.00470.00472.00451500220420000
2016-01-19480.00538.00475.00516.00584900294724100
2016-01-18476.00489.00465.00478.00359900171592400
2016-01-15519.00525.00497.00498.00338300171578100
2016-01-14515.00531.00501.00519.00376600191509600
2016-01-13537.00553.00524.00538.00545900291730600
2016-01-12571.00573.00506.00513.00517500273602700
2016-01-08550.00583.00545.00569.00397600223607700
2016-01-07586.00587.00556.00566.00566000322376700
2016-01-06620.00625.00590.00592.00451300272113000
2016-01-05609.00637.00598.00618.00664900408803800
2016-01-04620.00644.00606.00609.00822300511520700
2015-12-30602.00653.00598.00625.0026357001658263100
2015-12-29618.00619.00581.00593.001605300958011100
2015-12-28632.00683.00614.00628.0025563001659744900
2015-12-25614.00645.00600.00602.0019341001202826200
2015-12-24645.00681.00605.00612.0023860001533882800
2015-12-22684.00695.00638.00645.0019720001304598700
2015-12-21723.00758.00677.00680.0042309003046533200
2015-12-18746.00782.00698.00712.0051784003833041600
2015-12-17880.00885.00743.00746.0097953007827152100
2015-12-16989.00998.00822.00893.002064470018590259400
2015-12-15775.00903.00774.00903.001979900016709508800
2015-12-14700.00765.00692.00753.001644870012111073300
2015-12-11553.00672.00538.00672.00152951009658447600
2015-12-10530.00572.00514.00572.0055853003122242100
2015-12-09496.00500.00492.00492.0011740058117000
2015-12-08505.00509.00498.00500.0017980090387700
2015-12-07506.00514.00505.00505.0018730095095100
2015-12-04500.00513.00496.00503.00204500102905600
2015-12-03499.00507.00499.00503.00213100106889500

   ※ 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