[4587 東証1部] ペプチドリーム 日足 時系列データ (2015年)

[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 
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
2015-11-302954.003015.002917.003015.005619001668606500
2015-11-272922.002948.002864.002904.00319100927611500
2015-11-262790.002926.002783.002917.004362001260242700
2015-11-252820.002830.002770.002792.00236200661342100
2015-11-242750.002859.002749.002822.003954001108499800
2015-11-202698.002735.002689.002711.00315600855279100
2015-11-192640.002714.002625.002685.00366300978535100
2015-11-182641.002660.002616.002629.00274100722793100
2015-11-172661.002690.002650.002656.00196600524658700
2015-11-162700.002710.002656.002656.00267500716046300
2015-11-132750.002776.002665.002765.00340000924896900
2015-11-122820.002846.002770.002805.00214600602289500
2015-11-112860.002860.002813.002824.00256500725967700
2015-11-102825.002890.002825.002868.00137800393239000
2015-11-092850.002890.002850.002859.00124400356025800
2015-11-062842.002912.002810.002890.00219800629418300
2015-11-052785.002950.002780.002886.004110001181018000
2015-11-042793.002845.002793.002796.00159700448813100
2015-11-022816.002863.002816.002818.00100000283037600
2015-10-302830.002891.002797.002866.00280300793615200
2015-10-292872.002922.002872.002878.00158900460063000
2015-10-282895.002898.002794.002842.00246300696854600
2015-10-272911.002935.002860.002869.00213500616462400
2015-10-262900.002960.002900.002938.00211700621273200
2015-10-232900.002962.002860.002880.004123001190894100
2015-10-222984.003015.002932.002939.00201600597886100
2015-10-213080.003080.002981.003010.00173200519904600
2015-10-203085.003110.002956.003065.00197700600284400
2015-10-193190.003210.003080.003085.00171700533385000
2015-10-163195.003225.003175.003200.0089500286164000
2015-10-153155.003225.003150.003215.00109500351048000
2015-10-143190.003195.003155.003170.00133800424518000
2015-10-133175.003220.003145.003205.00146100466466500
2015-10-093075.003160.003075.003160.00109400341408500
2015-10-083200.003240.003060.003075.00160200503305500
2015-10-073140.003185.003100.003165.00202400636206500
2015-10-063175.003225.003120.003120.00237800751632500
2015-10-053035.003225.003035.003175.00236000744328500
2015-10-023010.003045.002988.003025.0085600258410100
2015-10-013090.003090.002999.003010.00137400415214500
2015-09-303040.003070.002973.003065.00190500574279500
2015-09-293105.003195.002970.002997.00308500933663600
2015-09-283190.003240.003090.003235.00208400663654000
2015-09-253140.003200.003045.003135.00114900358130000
2015-09-243115.003180.003105.003130.0093100292556000
2015-09-183125.003160.003055.003135.00155200485753500
2015-09-173125.003130.003050.003070.0089900276903500
2015-09-163120.003140.003040.003090.00119700368880000
2015-09-153200.003220.003050.003095.00174800546782500
2015-09-143420.003420.003135.003165.004673001532636500
2015-09-113085.003225.003085.003195.003486001102009500
2015-09-102940.003100.002940.003085.00284100864153400
2015-09-092965.003070.002877.003010.005088001529567300
2015-09-082917.002930.002715.002715.00304500855912700
2015-09-072876.002973.002816.002920.00163100472577200
2015-09-043030.003030.002830.002882.00315300912909300
2015-09-032954.003030.002904.003010.00219200651747400
2015-09-022840.002980.002827.002875.00319000924183500
2015-09-013105.003125.002933.002951.003474001050780300
2015-08-313105.003210.003060.003135.003279001028237000
2015-08-283100.003135.003025.003070.003434001053766000
2015-08-273090.003145.003000.003065.005311001619114000
2015-08-263000.003055.002920.003035.00324400970447300
2015-08-252727.003150.002705.002853.008073002341189300
2015-08-243120.003245.002848.002860.009055002708518700
2015-08-213450.003555.003200.003280.007053002384395500
2015-08-203500.003660.003465.003575.006450002312881000
2015-08-193520.003615.003465.003500.005247001849083500
2015-08-183350.003575.003320.003560.008645003014262000
2015-08-173215.003330.003215.003285.003985001303562000
2015-08-143230.003260.003180.003205.00276600892605000
2015-08-133225.003260.003170.003210.003506001125365500
2015-08-123290.003375.003165.003220.007607002451607000
2015-08-113450.003520.003370.003450.004687001617145000
2015-08-103125.003430.003125.003395.004367001444564500
2015-08-073220.003240.003115.003115.00270800855034000
2015-08-063145.003235.003145.003160.00169600541467000
2015-08-053185.003210.003135.003145.00171500542677000
2015-08-043185.003255.003170.003200.00130100418589000
2015-08-033285.003325.003185.003185.00138000445932000
2015-07-313200.003295.003155.003290.00264200849092000
2015-07-303345.003355.003220.003270.00242400794121000
2015-07-293450.003450.003335.003355.00220700745389000
2015-07-283330.003445.003330.003410.00273900928009000
2015-07-273460.003535.003385.003395.003186001095163500
2015-07-243375.003505.003355.003500.003967001370055500
2015-07-233395.003420.003330.003380.004306001452881000
2015-07-223385.003395.003330.003380.00200400674289500
2015-07-213480.003520.003415.003440.00185200639558000
2015-07-173470.003490.003435.003465.00185100639936000
2015-07-163455.003530.003425.003480.00262900916530500
2015-07-153495.003580.003435.003470.004021001410252500
2015-07-143400.003570.003370.003480.006078002117355500
2015-07-133180.003325.003175.003290.003541001151673000
2015-07-103250.003315.003110.003165.00299800960192000
2015-07-093040.003200.002845.003180.006626002015971200
2015-07-083400.003420.003130.003200.005897001917137000
2015-07-073455.003495.003420.003420.00254500878065000
2015-07-063465.003565.003345.003395.004598001584915000
2015-07-033650.003650.003495.003520.005110001823893000
2015-07-023655.003680.003470.003540.006915002464476500
2015-07-013480.003665.003420.003585.006419002289076500
2015-06-303400.003465.003370.003430.003131001071743500
2015-06-293260.003500.003250.003385.008313002816091000
2015-06-263635.003675.003410.003470.0010444003680601000
2015-06-2514110.0014920.0014020.0014730.004290006238558000
2015-06-2413900.0014250.0013900.0014140.001918002701972000
2015-06-2314050.0014660.0013820.0013930.006047008607820000
2015-06-2214050.0014150.0013780.0013920.002856003994554000
2015-06-1914180.0014240.0013610.0013780.002719003770463000
2015-06-1814200.0014390.0013960.0014050.002605003678132000
2015-06-1713880.0014460.0013820.0014100.005234007406939000
2015-06-1613380.0014320.0013330.0014020.00106600014833663000
2015-06-1513110.0013520.0012860.0013260.004726006259262000
2015-06-1212800.0013740.0012580.0012760.00139620018298689000
2015-06-1111870.0013590.0011270.0013300.00209280026754473000
2015-06-1011250.0012350.0011050.0011980.00123040014484595000
2015-06-0910600.0010690.0010510.0010510.0040100423404000
2015-06-0810830.0010830.0010660.0010670.0023800255323000
2015-06-0510860.0010920.0010730.0010780.0039100422219000
2015-06-0410990.0011090.0010900.0010920.0022700249373000
2015-06-0311010.0011010.0010860.0010880.0028300308903000
2015-06-0211080.0011130.0010940.0011030.0032300355802000
2015-06-0111050.0011240.0010970.0011100.0074700829524000
2015-05-2910610.0011100.0010610.0011100.001334001452213000
2015-05-2810900.0010960.0010550.0010600.00989001061908000
2015-05-2710620.0010900.0010600.0010830.0048800525060000
2015-05-2611050.0011060.0010580.0010750.0083300898207000
2015-05-2510960.0011180.0010920.0010970.0069400767694000
2015-05-2211060.0011060.0010830.0010940.0054900599191000
2015-05-2110790.0011360.0010750.0010990.001488001649100000
2015-05-2011070.0011090.0010720.0010790.0063100686293000
2015-05-1910520.0011020.0010510.0010970.0085200920214000
2015-05-1810630.0010680.0010490.0010520.0029000306584000
2015-05-1510430.0010650.0010420.0010620.0036700386492000
2015-05-1410450.0010630.0010300.0010570.0071300745359000
2015-05-1310930.0011260.0010380.0010430.002090002257076000
2015-05-1210900.0011190.0010850.0010860.0062900687798000
2015-05-1111100.0011190.0010820.0010900.0078000856596000
2015-05-0810810.0011250.0010730.0011230.001086001203195000
2015-05-0711200.0011320.0010770.0010800.001426001564502000
2015-05-0111510.0011700.0011110.0011440.002304002624957000
2015-04-3012990.0012990.0011330.0011950.006005007309591000
2015-04-2810120.0010670.009980.0010620.003851003986421000
2015-04-279770.009770.009590.009610.0015900153618000
2015-04-249770.009780.009690.009700.0012400120562000
2015-04-239750.009780.009670.009770.0030800300121000
2015-04-229590.009720.009580.009700.0040600391833000
2015-04-219460.009560.009420.009500.0012700120390000
2015-04-209580.009640.009450.009450.0027800265218000
2015-04-179680.009820.009600.009600.0048700472699000
2015-04-169600.009720.009500.009690.0037900364694000
2015-04-159200.009600.009200.009570.0070800671943000
2015-04-149340.009440.009150.009220.0058500542360000
2015-04-139470.009500.009310.009340.0027300256552000
2015-04-109600.009640.009450.009470.0050600484051000
2015-04-099390.009590.009330.009500.0049600468860000
2015-04-089310.009610.009260.009440.0060700572834000
2015-04-079220.009280.009130.009250.0026100240248000
2015-04-069380.009380.009190.009190.0034900322686000
2015-04-039170.009450.009170.009380.0058900550245000
2015-04-029160.009890.009150.009230.002760002627119000
2015-04-018900.008910.008750.008860.0031000272963000
2015-03-318740.008900.008740.008900.0036200319892000
2015-03-308710.008770.008660.008730.0022400195277000
2015-03-278540.008810.008540.008720.0038500335619000
2015-03-268550.008580.008520.008530.0036500311867000
2015-03-258750.008750.008520.008640.0040900352155000
2015-03-248800.008870.008590.008630.0052600456292000
2015-03-239070.009100.008750.008760.0050700450252000
2015-03-208350.009160.008350.009020.001361001202431000
2015-03-198690.008740.008430.008500.0075200641345000
2015-03-188700.008840.008670.008730.0032300282223000
2015-03-178890.008930.008680.008710.0066800587620000
2015-03-169100.009110.008860.008900.0075400675044000
2015-03-139370.009390.009130.009150.0033700311898000
2015-03-129260.009400.009200.009340.0047800445633000
2015-03-118920.009200.008870.009120.0044900406951000
2015-03-109240.009290.008980.009000.0068000616628000
2015-03-099400.009420.009180.009190.0050800471022000
2015-03-069550.009690.009480.009530.0048900468987000
2015-03-059260.009630.009260.009580.0051200486974000
2015-03-049180.009320.008960.009270.0079100724350000
2015-03-039670.009710.009300.009340.0098900935552000
2015-03-029780.009810.009630.009630.0059700578197000
2015-02-279740.009840.009740.009820.0030300296272000
2015-02-269860.009930.009820.009820.0039300387749000
2015-02-259870.0010000.009840.0010000.0044700443515000
2015-02-2410100.0010100.009870.009880.0055300551055000
2015-02-2310150.0010190.009910.009910.0048500486272000
2015-02-2010000.0010090.009910.0010060.0049900499163000
2015-02-199740.009960.009700.009960.0056300552419000
2015-02-189720.009750.009660.009720.0031400304768000
2015-02-179730.009840.009710.009710.0028300276178000
2015-02-169650.009850.009650.009820.0049500483308000
2015-02-139980.0010000.009640.009700.001075001051790000
2015-02-1210000.0010070.009970.0010060.0072700727647000
2015-02-1010100.0010210.0010090.0010140.0030500309609000
2015-02-0910210.0010260.0010110.0010110.0028000285235000
2015-02-0610030.0010250.0010030.0010250.0071300725822000
2015-02-0510010.0010030.009950.009990.0029700296827000
2015-02-0410000.0010090.009920.009950.0050200501133000
2015-02-0310180.0010220.0010010.0010090.0051400517840000
2015-02-0210250.0010260.0010110.0010180.0030200306742000
2015-01-3010150.0010280.0010120.0010250.0033700344214000
2015-01-2910150.0010210.0010100.0010120.0030000304337000
2015-01-2810150.0010370.0010130.0010190.0041800427076000
2015-01-2710170.0010240.0010160.0010180.0024700251811000
2015-01-2610250.0010300.0010180.0010210.0019400198259000
2015-01-2310370.0010390.0010180.0010260.0028300290589000
2015-01-2210400.0010400.0010240.0010340.0026800276137000
2015-01-2110420.0010460.0010270.0010340.0027400283465000
2015-01-2010590.0010590.0010340.0010500.0027700290457000
2015-01-1910150.0010550.0010060.0010530.0058300603666000
2015-01-1610150.0010150.0010000.0010090.0058700589619000
2015-01-1510080.0010190.0010080.0010160.0023500238146000
2015-01-1410300.0010340.0010130.0010190.0028600292159000
2015-01-1310200.0010360.0010200.0010320.0022500231407000
2015-01-0910300.0010390.0010230.0010320.0048900503920000
2015-01-0810250.0010280.0010130.0010210.0050000510623000
2015-01-0710160.0010210.0010000.0010020.001122001128449000
2015-01-0610300.0010480.0010130.0010230.0090600929518000
2015-01-0510550.0010650.0010380.0010420.0059600625849000

   ※ 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