[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 
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
2016-02-17575.00600.00566.00580.003210018582700
2016-02-16560.00605.00550.00595.005040029444400
2016-02-15532.00580.00516.00560.007420039864300
2016-02-12520.00547.00508.00515.0014370075138100
2016-02-10658.00662.00564.00578.00225100132564700
2016-02-09676.00690.00660.00664.009420063338100
2016-02-08722.00747.00692.00718.00147400105463100
2016-02-05670.00687.00660.00680.006560043887000
2016-02-04708.00729.00682.00684.008930062259300
2016-02-03715.00739.00705.00711.006710048001500
2016-02-02711.00753.00696.00745.00140400101794100
2016-02-01703.00730.00703.00717.009050064540700
2016-01-29717.00717.00682.00711.0011310078816900
2016-01-28735.00735.00701.00713.00189500135536400
2016-01-27776.00776.00730.00740.00709700539411200
2016-01-26681.00710.00667.00676.007040048267200
2016-01-25700.00723.00697.00704.006820048206900
2016-01-22668.00688.00651.00673.0011030073491600
2016-01-21700.00715.00648.00648.0014160096911100
2016-01-20816.00820.00685.00690.00481800366156400
2016-01-19738.00789.00733.00789.00175100134331700
2016-01-18665.00697.00660.00689.00156500105192100
2016-01-15788.00797.00682.00696.00313500228209200
2016-01-14771.00785.00750.00768.00132100100947600
2016-01-13830.00830.00790.00803.007600061246600
2016-01-12856.00860.00763.00790.00236800191872900
2016-01-08850.00892.00833.00860.00190200163578700
2016-01-07902.00924.00833.00842.00491800424583100
2016-01-06850.00909.00843.00895.00811800700661500
2016-01-05955.00955.00955.00955.004460042593000
2016-01-041220.001258.001178.001255.00117200144949800
2015-12-301141.001245.001141.001212.00106800128972400
2015-12-291184.001208.001152.001171.00114000134049500
2015-12-281180.001268.001165.001208.0089300108507200
2015-12-251088.001223.001079.001198.00121300139421400
2015-12-241205.001210.001132.001148.00127600149988500
2015-12-221229.001258.001191.001225.0090400109653300
2015-12-211251.001267.001212.001230.0087800108454500
2015-12-181291.001323.001284.001289.00109600142240900
2015-12-171299.001340.001297.001315.00178800235182100
2015-12-161295.001308.001231.001287.00173100221450600
2015-12-151250.001310.001215.001278.00268600340921900
2015-12-141168.001240.001161.001239.00131300159500300
2015-12-111135.001200.001134.001198.0086500101503600
2015-12-101096.001142.001095.001133.004560050979300
2015-12-091146.001146.001125.001125.003360038145300
2015-12-081166.001167.001132.001159.003840044156900
2015-12-071148.001186.001133.001160.007550086901800
2015-12-041157.001183.001140.001146.004510052136500
2015-12-031208.001230.001183.001187.006440077646000
2015-12-021140.001235.001140.001208.008260098172000
2015-12-011127.001174.001127.001141.003430039492800
2015-11-301136.001160.001136.001143.003660041929300
2015-11-271164.001184.001152.001161.007090082415100
2015-11-261179.001215.001171.001176.007160085231300

   ※ 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