[4591 東証マザーズ] リボミック 日足 時系列データ

[4591 東証マザーズ] リボミック (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-23753.00757.00738.00745.008060060315400
2017-02-22728.00771.00724.00736.00314700235879000
2017-02-21711.00715.00698.00709.002950020837000
2017-02-20690.00717.00684.00710.005330037380100
2017-02-17685.00687.00676.00687.00127008644400
2017-02-16697.00697.00678.00685.001810012405600
2017-02-15684.00708.00672.00694.005950041064200
2017-02-14680.00686.00679.00683.001810012358900
2017-02-13675.00687.00675.00687.002170014779100
2017-02-10685.00686.00675.00684.00118008019300
2017-02-09675.00685.00675.00685.0094006399700
2017-02-08675.00685.00671.00678.001640011129400
2017-02-07683.00684.00673.00680.00147009992800
2017-02-06688.00688.00670.00681.003930026672300
2017-02-03670.00708.00670.00680.008960061748200
2017-02-02668.00675.00668.00670.00134008982300
2017-02-01670.00678.00669.00670.00136009127500
2017-01-31675.00677.00670.00672.001890012714800
2017-01-30680.00688.00678.00678.001880012817500
2017-01-27664.00685.00664.00684.004820032533800
2017-01-26675.00684.00675.00677.00131008891700
2017-01-25673.00679.00670.00674.002390016087300
2017-01-24686.00686.00675.00675.002710018412500
2017-01-23690.00690.00682.00684.003030020768700
2017-01-20690.00694.00686.00686.001630011223600
2017-01-19690.00700.00690.00696.001880013055400
2017-01-18691.00696.00683.00689.002810019388500
2017-01-17705.00720.00702.00706.002010014224100
2017-01-16734.00734.00709.00709.002970021490900
2017-01-13736.00745.00727.00735.002890021254200
2017-01-12730.00765.00707.00740.00232500171806700
2017-01-11693.00699.00691.00693.002180015143200
2017-01-10700.00706.00699.00702.001910013385300
2017-01-06701.00708.00699.00703.002060014480600
2017-01-05705.00714.00698.00701.001940013653000
2017-01-04703.00705.00698.00705.002210015532100
2016-12-30699.00706.00695.00704.003000020966600
2016-12-29693.00700.00690.00700.001520010556700
2016-12-28682.00700.00682.00698.002600017944200
2016-12-27690.00698.00680.00685.006910047516000
2016-12-26672.00694.00661.00692.009150061511800
2016-12-22703.00706.00679.00691.005930040968900
2016-12-21726.00726.00710.00710.004420031744000
2016-12-20736.00736.00725.00725.003380024747300
2016-12-19738.00750.00710.00736.005030037007200
2016-12-16760.00764.00729.00732.006450047899700
2016-12-15750.00773.00748.00769.009310070987300
2016-12-14740.00756.00740.00746.004310032193200
2016-12-13740.00748.00732.00746.002160015986800
2016-12-12745.00752.00739.00746.003320024734400
2016-12-09728.00750.00728.00745.002100015505600
2016-12-08753.00759.00725.00748.004480033416500
2016-12-07760.00776.00741.00757.004580034827500
2016-12-06760.00776.00733.00753.009670073211100
2016-12-05735.00751.00716.00723.002510018359200
2016-12-02735.00757.00726.00737.003100023004800
2016-12-01750.00760.00721.00735.005380040281700
2016-11-30703.00750.00702.00749.007800056895800
2016-11-29696.00712.00696.00703.001860013080600
2016-11-28687.00705.00683.00705.00137009526500
2016-11-25695.00697.00687.00687.003960027407200
2016-11-24695.00698.00690.00698.002270015744300
2016-11-22692.00707.00692.00698.002150014995200
2016-11-21708.00710.00704.00704.0094006642000
2016-11-18704.00710.00701.00705.0083005852600
2016-11-17704.00708.00700.00707.0081005710600
2016-11-16706.00708.00695.00705.001530010765900
2016-11-15698.00706.00690.00706.00136009490600
2016-11-14708.00708.00687.00695.00136009507600
2016-11-11680.00700.00670.00688.003130021278300
2016-11-10660.00710.00660.00700.004310029599300
2016-11-09672.00679.00609.00654.006750043015100
2016-11-08676.00684.00673.00675.001750011837800
2016-11-07685.00688.00677.00681.002430016572100
2016-11-04691.00699.00682.00689.002370016357900
2016-11-02720.00720.00690.00703.004000028053200
2016-11-01735.00742.00715.00722.002420017556000
2016-10-31744.00744.00736.00737.00108007986400
2016-10-28741.00750.00741.00744.0069005128000
2016-10-27762.00762.00741.00744.001500011266000
2016-10-26735.00750.00735.00748.00107007969900
2016-10-25748.00752.00741.00741.00133009922300
2016-10-24754.00757.00743.00748.002640019769700
2016-10-21754.00763.00750.00754.001610012176200
2016-10-20758.00764.00751.00754.002370017941200
2016-10-19763.00768.00755.00758.003690028041800
2016-10-18766.00778.00766.00770.00126009705200
2016-10-17778.00780.00761.00779.001860014359600
2016-10-14760.00784.00760.00783.001840014198000
2016-10-13776.00780.00760.00775.002070015928400
2016-10-12787.00790.00765.00769.004940038533800
2016-10-11797.00797.00767.00772.002990023383100
2016-10-07802.00811.00798.00798.003770030210000
2016-10-06820.00820.00806.00811.003750030462000
2016-10-05813.00816.00803.00813.002510020347400
2016-10-04823.00823.00803.00816.004630037704500
2016-10-03824.00824.00805.00813.007530061346800
2016-09-30781.00799.00780.00783.003010023673900
2016-09-29786.00799.00781.00790.005210041108100
2016-09-28847.00868.00792.00800.00390300322927700
2016-09-27751.00767.00740.00760.003760028122800
2016-09-26777.00780.00752.00760.002340017944000
2016-09-23769.00785.00754.00780.002660020606500
2016-09-21750.00769.00742.00765.00115008688000
2016-09-20745.00759.00738.00750.00112008383200
2016-09-16745.00745.00725.00739.00126009242500
2016-09-15720.00737.00717.00728.002180015791200
2016-09-14766.00772.00735.00735.002530018988200
2016-09-13765.00785.00765.00766.001920014800100
2016-09-12767.00787.00766.00766.002370018341900
2016-09-09788.00797.00778.00795.003000023739200
2016-09-08795.00810.00769.00794.004260033528700
2016-09-07812.00820.00791.00791.0011640093895700
2016-09-06749.00795.00741.00795.00148500114991400
2016-09-05737.00750.00707.00726.007740056271800
2016-09-02812.00840.00731.00732.00711000566487700
2016-09-01770.00770.00770.00770.001500011550000
2016-08-31658.00675.00658.00670.002630017561800
2016-08-30647.00663.00643.00663.002130013870000
2016-08-29655.00655.00636.00644.00113007296900
2016-08-26640.00646.00625.00635.003810024061100
2016-08-25660.00661.00630.00659.004130026716600
2016-08-24653.00668.00653.00660.0084005519300
2016-08-23660.00667.00650.00653.001640010770200
2016-08-22677.00683.00665.00667.0087005850100
2016-08-19678.00696.00675.00687.0093006401100
2016-08-18674.00686.00671.00679.0039002647200
2016-08-17694.00694.00677.00677.0083005662000
2016-08-16686.00695.00680.00694.0057003933800
2016-08-15695.00704.00677.00690.00118008219600
2016-08-12682.00700.00672.00689.001930013316700
2016-08-10654.00666.00650.00664.001770011648300
2016-08-09648.00651.00628.00649.001760011285100
2016-08-08652.00662.00638.00638.003470022464000
2016-08-05669.00682.00657.00662.001760011769500
2016-08-04654.00672.00654.00669.00132008727800
2016-08-03671.00684.00661.00661.00135009008900
2016-08-02676.00684.00661.00682.001800012191600
2016-08-01651.00674.00651.00666.002750018144500
2016-07-29676.00689.00638.00661.004680030973300
2016-07-28681.00696.00675.00686.00116007909300
2016-07-27696.00710.00685.00687.002290015878100
2016-07-26714.00714.00695.00700.0093006531200
2016-07-25700.00715.00699.00704.001510010656100
2016-07-22718.00718.00700.00703.001680011880000
2016-07-21720.00720.00706.00708.001800012828700
2016-07-20707.00718.00698.00705.00135009523900
2016-07-19708.00713.00698.00705.001730012218100
2016-07-15717.00717.00690.00698.003910027519100
2016-07-14721.00727.00700.00718.005500039326600
2016-07-13733.00752.00717.00720.002660019549300
2016-07-12714.00745.00714.00730.002300016801800
2016-07-11679.00712.00666.00700.003270022561700
2016-07-08679.00689.00665.00671.002940019847000
2016-07-07700.00731.00689.00689.005370037720200
2016-07-06731.00740.00712.00728.003290023826900
2016-07-05772.00772.00749.00749.001750013211000
2016-07-04750.00773.00747.00765.003160024224300
2016-07-01758.00760.00731.00759.002640019754300
2016-06-30760.00768.00740.00754.002230016855500
2016-06-29741.00758.00736.00753.003290024617100
2016-06-28700.00735.00680.00733.003840027450700
2016-06-27692.00725.00690.00714.003000021368100
2016-06-24774.00777.00620.00692.0013610093386100
2016-06-23722.00780.00720.00759.003270024179600
2016-06-22766.00771.00735.00737.003580026838900
2016-06-21758.00788.00758.00781.002380018443100
2016-06-20740.00779.00740.00759.003010022955300
2016-06-17763.00763.00715.00739.004220031184800
2016-06-16778.00786.00731.00733.007380055465700
2016-06-15730.00815.00730.00798.008800068921400
2016-06-14808.00815.00745.00745.0012060093954800
2016-06-13880.00880.00837.00837.006660057041800
2016-06-10914.00921.00892.00900.008090073152000
2016-06-09909.00924.00888.00896.00128600116262400
2016-06-08880.00905.00870.00905.00129300114506200
2016-06-07847.00872.00830.00870.008380071441700
2016-06-06838.00844.00808.00835.003730030836000
2016-06-03807.00838.00807.00838.005180042945800
2016-06-02811.00839.00798.00816.006440052173400
2016-06-01821.00837.00821.00822.002790023124100
2016-05-31827.00832.00817.00829.002260018614200
2016-05-30803.00845.00801.00830.004680038852200
2016-05-27818.00839.00805.00813.004940040508900
2016-05-26825.00835.00807.00813.007230059291700
2016-05-25865.00877.00839.00841.007570065103000
2016-05-24845.00869.00831.00859.006390054235200
2016-05-23819.00838.00809.00838.006250051651800
2016-05-20821.00827.00795.00810.008240067115800
2016-05-19795.00816.00780.00791.004650037023800
2016-05-18819.00825.00750.00787.0010590082948100
2016-05-17780.00820.00773.00806.006720054013200
2016-05-16825.00840.00786.00789.00127800103735100
2016-05-13869.00879.00842.00842.00221000189621700
2016-05-12985.00989.00930.00939.007540072261100
2016-05-11985.00989.00962.00973.00139300135884400
2016-05-10927.00938.00910.00925.005430050048400
2016-05-09905.00960.00892.00946.009960092353400
2016-05-06909.00911.00888.00909.005140046102100
2016-05-02890.00918.00851.00909.008250073559600
2016-04-28925.00928.00884.00889.006560059053400
2016-04-27907.00950.00894.00929.009430086057200
2016-04-26967.00976.00911.00920.00138100129526700
2016-04-25997.001020.00968.00975.00133300132573500
2016-04-221010.001020.00950.001003.00273800272246300
2016-04-21995.001014.00960.00980.00178100175001700
2016-04-201006.001074.00945.00980.00422600430478200
2016-04-19960.001049.00951.00998.00357700360049600
2016-04-18938.00948.00911.00938.00108600101093900
2016-04-15929.00953.00928.00945.00139800131272800
2016-04-14950.00969.00908.00942.00242900227756600
2016-04-13938.00977.00925.00935.00183500173234900
2016-04-121030.001035.00941.00960.00226900225367200
2016-04-11982.001025.00945.001014.00391000387989900
2016-04-08887.00950.00886.00923.00155400142544600
2016-04-07925.00988.00881.00925.00246800229738700
2016-04-06976.00990.00868.00930.00482200447935600
2016-04-051070.001250.00950.001051.0012538001389454300
2016-04-04920.001055.00876.001017.00689100681287800
2016-04-01840.00959.00832.00929.00667600599505600
2016-03-31850.00865.00808.00824.0010670088856300
2016-03-30802.00844.00795.00840.0011710096220000
2016-03-29755.00804.00755.00801.004970039149400
2016-03-28764.00776.00753.00762.002530019331600
2016-03-25777.00786.00762.00769.003600027809600
2016-03-24775.00784.00766.00777.003050023662100
2016-03-23778.00786.00763.00777.002960022827800
2016-03-22771.00777.00755.00770.003270025050300
2016-03-18777.00780.00746.00763.005910044766200
2016-03-17820.00829.00775.00784.008750070257700
2016-03-16827.00847.00802.00817.0010030082717300
2016-03-15795.00860.00793.00851.00173700143238100
2016-03-14801.00813.00792.00800.009580077034300
2016-03-11766.00799.00758.00786.007100055352900
2016-03-10800.00815.00781.00782.00263000210131100
2016-03-09773.00773.00741.00748.006040045721200
2016-03-08724.00812.00724.00759.00284500218217800
2016-03-07730.00730.00695.00729.006880049028000
2016-03-04790.00792.00722.00730.00313600239612300
2016-03-03755.00755.00755.00755.001740013137000
2016-03-02645.00674.00639.00655.007050046070700
2016-03-01627.00653.00624.00653.003640023279100
2016-02-29616.00631.00616.00631.003040018941100
2016-02-26622.00627.00610.00618.001970012163400
2016-02-25607.00628.00606.00616.003240020010300
2016-02-24625.00625.00600.00617.002330014229400
2016-02-23618.00630.00603.00619.002980018396900
2016-02-22607.00626.00606.00614.004080025106300
2016-02-19603.00618.00598.00618.002900017547800
2016-02-18586.00615.00586.00613.005020030436600

   ※ 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