[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 
2017-04-26398.00400.00395.00396.004930019624400
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
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

   ※ 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