[4587 東証1部] ペプチドリーム 日足 時系列データ

[4587 東証1部] ペプチドリーム (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-075300.005310.005160.005170.006572003427036000
2016-12-065480.005500.005330.005360.004423002385285000
2016-12-055460.005540.005440.005480.003127001714147000
2016-12-025520.005530.005380.005460.006079003311750000
2016-12-015710.005720.005530.005580.006188003477523000
2016-11-305690.005780.005690.005700.006627003799657000
2016-11-295650.005820.005630.005650.008599004930167000
2016-11-285590.005680.005540.005670.006715003779146000
2016-11-255530.005630.005470.005520.004856002690812000
2016-11-245620.005680.005510.005530.006402003587412000
2016-11-225400.005590.005340.005580.007081003863386000
2016-11-215540.005540.005410.005470.005974003263583000
2016-11-185590.005590.005460.005500.006098003353142000
2016-11-175360.005590.005360.005550.0010655005864707000
2016-11-165150.005340.005120.005340.006996003655558000
2016-11-155100.005150.005010.005140.005659002883118000
2016-11-145080.005170.005060.005120.004462002281676000
2016-11-115320.005330.005020.005040.007939004065838000
2016-11-105110.005310.004995.005270.008917004623886000
2016-11-095000.005150.004650.004800.0014476007069853500
2016-11-085100.005150.004955.004990.003681001853381000
2016-11-075110.005120.005010.005080.003162001599986000
2016-11-045020.005050.004870.005010.007826003882292000
2016-11-025400.005400.005080.005140.007767004026991000
2016-11-015400.005460.005360.005440.002925001583523000
2016-10-315390.005460.005360.005420.002767001498013000
2016-10-285420.005450.005380.005430.003363001821733000
2016-10-275380.005400.005320.005390.00185200993900000
2016-10-265300.005410.005290.005400.002497001342307000
2016-10-255430.005450.005300.005320.004201002246069000
2016-10-245500.005550.005430.005470.002201001205167000
2016-10-215530.005690.005500.005510.005367003000355000
2016-10-205570.005580.005490.005560.003595001990176000
2016-10-195600.005600.005510.005550.004153002306029000
2016-10-185380.005530.005360.005520.005033002757188000
2016-10-175360.005370.005290.005350.002208001177707000
2016-10-145400.005420.005360.005380.002483001338473000
2016-10-135350.005420.005280.005420.003748002007109000
2016-10-125390.005440.005320.005340.003795002037710000
2016-10-115450.005520.005430.005480.003031001658190000
2016-10-075470.005530.005390.005440.005187002823015000
2016-10-065600.005630.005480.005560.005542003074700000
2016-10-055600.005660.005540.005650.004732002654574000
2016-10-045760.005780.005540.005600.008023004511158000
2016-10-035590.005730.005530.005690.0012562007100406000
2016-09-305320.005520.005270.005490.007813004248809000
2016-09-295550.005600.005340.005410.0010325005616008000
2016-09-285420.005550.005360.005550.0010075005507743000
2016-09-275150.005440.005150.005420.008660004612027000
2016-09-265260.005300.005160.005200.006939003631342000
2016-09-235060.005250.005060.005230.008364004328833000
2016-09-214920.005010.004885.005010.007964003953362000
2016-09-204850.005020.004835.004915.009111004502136500
2016-09-164630.004875.004615.004850.0020257009737697000
2016-09-154645.004775.004585.004600.008387003897055500
2016-09-144570.004620.004495.004510.006260002855404000
2016-09-134560.004670.004515.004630.007045003249095500
2016-09-124650.004685.004480.004500.008495003876967000
2016-09-094730.004825.004720.004735.008760004183258000
2016-09-084745.004775.004680.004730.008518004031152500
2016-09-074600.004795.004595.004720.0013713006456127500
2016-09-064485.004600.004440.004585.006995003173981500
2016-09-054555.004630.004505.004510.009848004484400000
2016-09-024350.004480.004300.004470.0010957004806814000
2016-09-014355.004380.004230.004380.0015899006847812000
2016-08-314560.004640.004405.004425.0020317009145031000
2016-08-304600.004675.004545.004560.007958003652104500
2016-08-294610.004670.004470.004545.0014902006772797500
2016-08-264820.004875.004675.004705.0010980005211772000
2016-08-255140.005180.004890.004920.007396003684905000
2016-08-245040.005080.004975.005050.004647002338029000
2016-08-234900.005130.004875.005050.007504003773017500
2016-08-225030.005030.004835.004905.007383003624722000
2016-08-194975.005030.004920.004965.005469002715569500
2016-08-185050.005090.004915.004965.007598003776054500
2016-08-175100.005180.005000.005070.006633003360289000
2016-08-165270.005270.005040.005090.008725004480315000
2016-08-155460.005480.005280.005280.004465002388607000
2016-08-125450.005600.005400.005450.006388003502807000
2016-08-105350.005670.005340.005530.0015774008715616000
2016-08-095100.005200.004955.005200.007384003745429000
2016-08-085200.005260.004955.005000.0011814005965495500
2016-08-055300.005400.005120.005180.007735004031655000
2016-08-045550.005600.005240.005280.0011283006092600000
2016-08-035820.005840.005610.005610.006169003526654000
2016-08-025800.005960.005770.005900.007235004261423000
2016-08-015740.005810.005650.005770.005281003041671000
2016-07-295580.005760.005490.005740.006213003486549000
2016-07-285770.005780.005580.005620.004410002496403000
2016-07-275670.005770.005650.005750.005702003261526000
2016-07-265500.005620.005460.005610.003852002136891000
2016-07-255630.005650.005520.005590.004584002564638000
2016-07-225690.005800.005490.005630.009073005098623000
2016-07-215770.005810.005620.005790.0014066008076251000
2016-07-205490.005590.005460.005470.009400005175007000
2016-07-195130.005470.005110.005440.0013965007382171000
2016-07-155200.005210.004880.004955.0018585009301330500
2016-07-145390.005530.005160.005290.0014185007546184000
2016-07-135750.005770.005350.005370.0015131008355068000
2016-07-125900.005910.005710.005730.006710003895848000
2016-07-115660.005810.005660.005780.006819003919675000
2016-07-085860.005920.005480.005550.0015678008821000000
2016-07-076080.006200.005840.005880.007172004278157000
2016-07-066070.006110.005910.006020.009532005738069000
2016-07-056350.006350.006170.006260.005474003431800000
2016-07-046320.006430.006270.006350.006427004079718000
2016-07-016180.006340.006080.006340.0011401007094516000
2016-06-306150.006230.006080.006080.0012008007380925000
2016-06-296040.006060.005910.005970.009230005516492000
2016-06-285580.005920.005530.005840.009908005726427000
2016-06-275510.005790.005440.005670.009334005260867000
2016-06-246050.006140.005150.005510.00228160012953972000
2016-06-235950.006000.005790.005950.0010619006261785000
2016-06-226100.006190.005880.006030.0013013007867125000
2016-06-215900.006220.005810.006150.00181570011048315000
2016-06-206060.006110.005900.005930.0015558009309203000
2016-06-176230.006310.005830.006000.00244170014716880000
2016-06-166860.006880.006030.006100.00386580024646757000
2016-06-156250.006680.006240.006560.00242620015777625000
2016-06-146680.006700.006210.006230.00215350013797706000
2016-06-137000.007050.006760.006780.0012430008546207000
2016-06-107230.007280.007070.007150.0012845009218022000
2016-06-097130.007470.007040.007190.00417550030307012000
2016-06-086990.007130.006900.007100.0013433009423360000
2016-06-077040.007120.006860.006970.00154580010777204000
2016-06-067110.007290.006770.006970.00326260022884695000
2016-06-036400.007330.006350.007230.00842380058998545000
2016-06-026240.006390.006140.006330.007656004803919000
2016-06-016500.006610.006250.006290.008052005190554000
2016-05-316500.006510.006390.006510.007779005021680000
2016-05-306510.006550.006380.006500.007903005121035000
2016-05-276270.006570.006250.006440.0012103007772585000
2016-05-266000.006430.005970.006330.00185270011458189000
2016-05-256090.006140.006040.006070.008774005336545000
2016-05-245980.006160.005940.006080.0011454006949645000
2016-05-235800.006020.005770.006000.0010940006442389000
2016-05-205730.005930.005640.005820.0011621006741057000
2016-05-196000.006000.005660.005770.00196350011404478000
2016-05-186340.006380.005730.005890.00287140017344383000
2016-05-175950.006340.005900.006280.00163840010150047000
2016-05-166380.006430.005990.006010.00169700010511039000
2016-05-136430.006550.006250.006480.009230005931912000
2016-05-126710.006760.006510.006540.0010235006774332000
2016-05-116800.006870.006570.006780.00161020010872264000
2016-05-106600.006750.006460.006670.0011314007494656000
2016-05-096310.006740.006300.006580.0013563008867431000
2016-05-066370.006400.006160.006290.008462005301321000
2016-05-026150.006430.006130.006370.0010289006465249000
2016-04-286450.006480.006220.006360.0013800008781607000
2016-04-276430.006560.006250.006470.00196350012639651000
2016-04-266590.006770.006200.006410.00228450014791585000
2016-04-256850.006940.006680.006720.0013332009045548000
2016-04-227050.007160.006760.006900.00249810017261305000
2016-04-217010.007070.006850.007020.00236580016491881000
2016-04-206980.007330.006670.006830.00441380030710173000
2016-04-196690.007000.006640.007000.00231150015845244000
2016-04-186520.006640.006480.006550.0010340006789634000
2016-04-156660.006790.006630.006680.0011713007837941000
2016-04-146800.006840.006670.006790.0012638008513989000
2016-04-136540.006790.006510.006770.00182330012213870000
2016-04-126950.007060.006420.006580.00372270025076092000
2016-04-116700.006860.006460.006830.00278570018602424000
2016-04-086430.006640.006340.006580.00264790017243029000
2016-04-076260.006670.006190.006530.00446200028782952000
2016-04-066070.006270.005690.006230.00365440021868064000
2016-04-056710.006760.006080.006170.00300160019058512000
2016-04-046500.006820.006370.006590.00222790014727011000
2016-04-016850.006890.006520.006620.00213680014195693000
2016-03-317100.007130.006800.006850.00201630014050054000
2016-03-306800.007300.006720.007090.00468230032874265000
2016-03-296660.006850.006560.006760.00348440023474125000
2016-03-286050.006890.005860.006690.00767970049841270000
2016-03-256100.006180.005930.005980.0013108007892510000
2016-03-245830.006140.005750.006120.00199450011910033000
2016-03-235970.006090.005820.005870.00177760010485190000
2016-03-225890.005950.005730.005930.0011575006762588000
2016-03-185760.005920.005640.005890.0016286009403583000
2016-03-176220.006250.005750.005890.00296190017640234000
2016-03-165870.006290.005800.006070.00506290030757274000
2016-03-155820.006030.005660.005960.00452910026470818000
2016-03-145900.006100.005640.006100.00683800040684333000
2016-03-114885.005100.004820.005100.00206260010297854000
2016-03-104430.004470.004370.004395.003917001728426500
2016-03-094350.004415.004335.004395.003831001677433500
2016-03-084520.004585.004315.004430.007496003331630000
2016-03-074400.004530.004365.004505.0010025004477061000
2016-03-044730.004750.004360.004365.0016613007560454000
2016-03-034430.004615.004400.004600.0014108006377981000
2016-03-024310.004435.004210.004365.0011172004852250000
2016-03-014240.004270.004185.004240.004636001958235000
2016-02-294250.004350.004195.004265.008462003620862000
2016-02-264260.004265.004130.004195.006877002880931500
2016-02-254350.004375.004200.004260.007511003207940000
2016-02-244175.004320.004125.004290.008371003558022000
2016-02-234405.004540.004180.004270.0019286008391687000
2016-02-223910.004280.003910.004255.0023322009746811000
2016-02-193800.003920.003785.003870.007540002902625000
2016-02-183700.003870.003675.003840.008431003203398500
2016-02-173545.003635.003520.003575.004762001694176500
2016-02-163405.003625.003390.003550.006021002126686000
2016-02-153405.003465.003250.003395.005642001903397500
2016-02-123330.003415.003180.003265.008343002750659000
2016-02-103695.003710.003395.003495.006845002398890000
2016-02-093645.003750.003585.003675.006816002502636500
2016-02-083675.003855.003650.003830.0011039004155601000
2016-02-053580.003650.003490.003565.006555002334215000
2016-02-043920.003930.003660.003665.008949003367567000
2016-02-033960.004010.003895.003950.006771002677302000
2016-02-023970.004135.003920.004060.0010506004259275500
2016-02-013900.004020.003850.003955.006653002629188500
2016-01-293945.003995.003750.003860.0012088004647931000
2016-01-284050.004050.003895.003895.0025246009936994000
2016-01-274130.004150.003985.004070.0012175004960111500
2016-01-263965.004150.003910.003965.0013220005328048000
2016-01-253910.004040.003810.004015.009866003914723500
2016-01-223760.003845.003675.003845.005146001943928500
2016-01-213700.003860.003625.003645.009407003526982000
2016-01-203780.003825.003600.003610.005504002040131000
2016-01-193670.003800.003660.003770.007526002811530500
2016-01-183470.003780.003425.003645.007978002903813500
2016-01-153680.003745.003585.003600.007088002597349500
2016-01-143550.003605.003465.003585.007143002534726000
2016-01-133575.003775.003535.003685.009830003599999500
2016-01-123780.003795.003515.003565.0011203004056746500
2016-01-083830.003945.003790.003865.008109003132714500
2016-01-073850.004065.003815.003965.0013196005226029500
2016-01-063860.003890.003680.003785.009963003775929000
2016-01-054020.004030.003850.003895.0011069004358633500
2016-01-043905.004170.003885.004065.0016167006550900000
2015-12-303870.003925.003785.003875.006122002369605500
2015-12-293745.003880.003720.003870.006374002435740500
2015-12-283680.003745.003600.003715.004689001721445000
2015-12-253595.003765.003550.003710.007320002678357000
2015-12-243880.003910.003605.003665.0011634004358996500
2015-12-223590.003865.003550.003845.0019852007445991500
2015-12-213440.003660.003385.003595.0019341006846965500
2015-12-183165.003315.003145.003245.005530001791408500
2015-12-173240.003240.003140.003165.00269800859737000
2015-12-163205.003250.003130.003200.004285001369153500
2015-12-153230.003380.003015.003070.0011771003807849500
2015-12-142981.003135.002977.003110.003300001009006200
2015-12-113050.003125.003040.003110.00321100987983500
2015-12-102986.003235.002967.003110.0015232004744900400
2015-12-092867.002897.002856.002874.00151500434850700
2015-12-082971.002973.002891.002917.00216700634787600
2015-12-072925.002973.002890.002972.00192500564770200
2015-12-042940.002950.002872.002893.00242600704108100
2015-12-032993.003005.002960.002991.00199000593367900
2015-12-022950.003020.002942.003005.00259300772181000
2015-12-013050.003055.002952.002979.004767001430161200

   ※ 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