[4592 東証マザーズ] サンバイオ 日足 時系列データ

[4592 東証マザーズ] サンバイオ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-183330.003340.003065.003145.007131002257864000
2017-12-153365.003440.003230.003315.007809002608609000
2017-12-143220.003430.003040.003360.0014258004697548000
2017-12-133050.003300.003040.003115.008861002822685500
2017-12-123010.003130.002996.003050.00310300950244200
2017-12-113070.003085.002994.003030.00239800728998200
2017-12-082985.003040.002910.003030.005889001753657000
2017-12-073140.003190.002984.003050.005513001697471000
2017-12-063000.003170.002898.003015.0011084003354239300
2017-12-053015.003040.002873.002888.008755002572656600
2017-12-042875.003220.002865.003055.0013070003982668000
2017-12-012810.002853.002768.002803.003571001002129900
2017-11-302810.002870.002754.002806.008242002313340700
2017-11-292610.002823.002610.002805.0012612003470522100
2017-11-282578.002648.002512.002609.00356500924328500
2017-11-272533.002688.002530.002584.007675002001755400
2017-11-242782.002812.002503.002533.0013688003600740600
2017-11-222664.002794.002657.002765.008835002421126700
2017-11-212511.002646.002485.002639.009488002450318500
2017-11-202382.002570.002371.002533.0012826003199194400
2017-11-172241.002419.002220.002388.0011970002774487000
2017-11-162050.002226.002044.002211.009958002163638200
2017-11-152084.002129.002022.002043.00416500864679000
2017-11-142092.002098.002050.002067.00209100433081200
2017-11-132084.002123.002070.002092.00194900409294200
2017-11-102030.002099.002006.002083.00301900623718700
2017-11-092140.002140.002009.002043.005117001062924700
2017-11-082090.002149.002058.002140.00367800777165300
2017-11-072117.002205.001988.002085.007905001656701600
2017-11-062122.002167.002058.002105.004871001026616600
2017-11-022261.002263.002073.002172.007156001559139400
2017-11-012140.002297.002135.002246.0015384003432049200
2017-10-312100.002137.002062.002094.005258001101689000
2017-10-302011.002140.002001.002120.007296001509715200
2017-10-271982.002020.001981.001988.00306900612968000
2017-10-261900.002037.001894.001984.007438001470489400
2017-10-251950.001995.001903.001911.00434600845190700
2017-10-241930.001973.001896.001956.005429001053748400
2017-10-231820.001978.001813.001958.005860001112713200
2017-10-201785.001868.001757.001808.005900001066848600
2017-10-191888.001897.001794.001819.006283001154026900
2017-10-181915.001931.001857.001887.00448100847580700
2017-10-172070.002124.001807.001918.0016476003197869200
2017-10-162100.002130.002027.002078.0010074002098145600
2017-10-131920.002088.001891.002084.0013690002750491500
2017-10-121931.001950.001905.001910.00322900621510400
2017-10-111917.001967.001889.001913.006953001336625100
2017-10-101870.001969.001860.001923.0010920002091131800
2017-10-061730.001959.001726.001830.0018511003385600200
2017-10-051707.001733.001684.001733.00404800691359400
2017-10-041710.001739.001667.001674.00507500865172600
2017-10-031612.001696.001582.001689.006399001058433900
2017-10-021675.001683.001612.001630.00428500703143400
2017-09-291675.001685.001637.001673.00363400602975100
2017-09-281594.001680.001593.001669.008156001337442600
2017-09-271556.001579.001526.001578.00305500477478400
2017-09-261504.001545.001453.001541.00312400472022000
2017-09-251515.001596.001509.001520.00630800977393500
2017-09-221502.001507.001455.001503.00255200379783500
2017-09-211461.001520.001456.001486.00541800808054600
2017-09-201429.001464.001422.001451.00225800326774500
2017-09-191417.001443.001406.001436.00217000308395800
2017-09-151394.001422.001394.001416.00116900165110500
2017-09-141404.001405.001373.001405.00111000154355300
2017-09-131382.001433.001359.001406.00286000397673000
2017-09-121365.001409.001349.001407.00228100316143700
2017-09-111375.001379.001347.001348.00220700300225600
2017-09-081300.001313.001289.001292.00235700305939000
2017-09-071320.001327.001293.001293.00209500273597100
2017-09-061300.001345.001289.001320.00297500390890800
2017-09-051402.001415.001335.001335.00311000423098100
2017-09-041436.001440.001395.001419.00190500269408100
2017-09-011470.001474.001440.001452.00135800197756200
2017-08-311453.001473.001453.001473.00117600172390300
2017-08-301433.001459.001428.001459.00168900244812000
2017-08-291423.001433.001414.001419.0088900126546500
2017-08-281406.001438.001406.001435.00153600219027900
2017-08-251408.001409.001397.001404.005110071731200
2017-08-241391.001405.001376.001396.0081800113933500
2017-08-231379.001401.001379.001390.00136200189405500
2017-08-221375.001387.001362.001379.0081600112282500
2017-08-211400.001412.001351.001360.00211300289045800
2017-08-181390.001410.001389.001403.00124300173935600
2017-08-171408.001444.001401.001429.00117300167546500
2017-08-161385.001423.001379.001410.00104900147562600
2017-08-151360.001386.001360.001383.0085200117190200
2017-08-141350.001364.001332.001349.00146700197982800
2017-08-101411.001411.001371.001379.00103000142561100
2017-08-091418.001420.001370.001415.00222000309768800
2017-08-081435.001440.001419.001422.00121200172995000
2017-08-071433.001449.001426.001434.00189000271282600
2017-08-041365.001416.001360.001405.00128200178070000
2017-08-031403.001416.001382.001387.00163500228168300
2017-08-021400.001425.001400.001416.00100300141770500
2017-08-011448.001448.001398.001402.00247900350186700
2017-07-311448.001454.001416.001448.00176100252645200
2017-07-281494.001495.001460.001475.00159200234357200
2017-07-271510.001510.001485.001497.00104200155646600
2017-07-261495.001515.001472.001501.00125300187223000
2017-07-251505.001514.001486.001490.00139000208221700
2017-07-241511.001528.001505.001508.0089100134570400
2017-07-211520.001537.001510.001526.00113100171839100
2017-07-201540.001543.001520.001526.00143200219227500
2017-07-191530.001546.001511.001544.00265000405533400
2017-07-181492.001527.001477.001526.00309200464304800
2017-07-141460.001479.001454.001478.00125800184395800
2017-07-131458.001488.001452.001456.00147300215849000
2017-07-121451.001462.001443.001448.00102800149214700
2017-07-111445.001476.001440.001452.00189900276510600
2017-07-101489.001490.001444.001445.00194300283777000
2017-07-071490.001496.001440.001459.00451900660380700
2017-07-061523.001545.001495.001509.00341600518130500
2017-07-051505.001546.001470.001546.00531700803691100
2017-07-041576.001598.001480.001484.0010206001561894400
2017-07-031600.001694.001575.001604.0035346005768714200
2017-06-301300.001411.001296.001403.00391700534012500
2017-06-291305.001329.001261.001329.00203300264767700
2017-06-281343.001343.001320.001321.0088500117349300
2017-06-271341.001348.001323.001338.0096500128614100
2017-06-261329.001355.001327.001347.00128300172436600
2017-06-231363.001383.001322.001328.00209800282866600
2017-06-221370.001381.001351.001363.00148000201828700
2017-06-211331.001371.001312.001365.00284100383612200
2017-06-201357.001360.001333.001337.00202900272888900
2017-06-191358.001362.001325.001355.00210000282587800
2017-06-161338.001363.001312.001355.00253800339375400
2017-06-151291.001342.001289.001340.00319600420597400
2017-06-141407.001429.001312.001320.0010271001408626200
2017-06-131252.001367.001235.001367.009900001315318300
2017-06-121232.001280.001225.001265.00206800259938200
2017-06-091200.001227.001197.001227.00163000196794400
2017-06-081201.001215.001197.001198.0094400113566400
2017-06-071197.001208.001195.001202.00149500179472500
2017-06-061260.001260.001211.001211.00219800270200400
2017-06-051261.001279.001260.001265.00126600160830600
2017-06-021271.001278.001260.001272.00113800144737300
2017-06-011280.001290.001270.001271.005110065305700
2017-05-311266.001288.001256.001284.00114400145549300
2017-05-301298.001302.001267.001275.00111100142255800
2017-05-291291.001303.001287.001292.006980090315200
2017-05-261307.001323.001291.001291.00254300332497500
2017-05-251257.001299.001254.001299.00197800252447200
2017-05-241255.001258.001242.001254.0086800108735600
2017-05-231247.001259.001242.001248.00103700129295800
2017-05-221250.001260.001244.001245.005150064383700
2017-05-191254.001264.001241.001243.00133400166387800
2017-05-181246.001269.001243.001245.00118400147960900
2017-05-171273.001292.001271.001279.00112000143406500
2017-05-161283.001284.001260.001273.0088800113038100
2017-05-151263.001296.001262.001264.00118900151566400
2017-05-121245.001280.001233.001261.00124700157273800
2017-05-111262.001279.001231.001247.00132100164789400
2017-05-101285.001285.001244.001263.00132900167986400
2017-05-091295.001304.001267.001274.00171100219836200
2017-05-081292.001310.001287.001290.00346000449240700
2017-05-021251.001287.001247.001281.00316700402627300
2017-05-011244.001250.001221.001249.00198700246828800
2017-04-281200.001240.001186.001236.00165700201229000
2017-04-271240.001241.001205.001213.00147600180622600
2017-04-261228.001246.001220.001244.00289100357722100
2017-04-251171.001228.001166.001212.00265600321090500
2017-04-241181.001220.001156.001174.00197300233430100
2017-04-211270.001270.001176.001177.00714900874939400
2017-04-201097.001163.001084.001163.00296200334130700
2017-04-191041.001080.001035.001076.00155100163936500
2017-04-181072.001076.001040.001046.00212100222942800
2017-04-171070.001106.001063.001072.00138600149240900
2017-04-141150.001152.001084.001085.00217600239871300
2017-04-131169.001186.001148.001152.00150200174606400
2017-04-121161.001180.001140.001155.00161800186788100
2017-04-111120.001179.001110.001173.00207400239555500
2017-04-101103.001142.001103.001114.0089900100953200
2017-04-071067.001116.001048.001110.00208200225426300
2017-04-061100.001107.001052.001067.00166700178791900
2017-04-051120.001140.001100.001113.005540061906600
2017-04-041168.001185.001099.001108.00162300183872000
2017-04-031185.001186.001156.001169.00127200148992100
2017-03-311156.001188.001156.001178.00121400142653300
2017-03-301181.001199.001156.001156.00197300233242800
2017-03-291160.001192.001153.001186.00252100297706200
2017-03-281084.001192.001080.001170.00496200571041100
2017-03-271080.001122.001075.001077.00244400267329400
2017-03-241073.001081.001060.001067.00103000110079300
2017-03-231030.001080.001021.001077.00150100158556400
2017-03-221035.001048.001019.001020.00127200131414300
2017-03-211036.001065.001012.001059.00244000252320700
2017-03-171083.001084.001056.001062.00172900184244300
2017-03-161062.001090.001060.001087.00138100148201900
2017-03-151083.001090.001064.001064.00152000163327100
2017-03-141102.001105.001072.001082.00316300344523200
2017-03-131128.001130.001111.001111.00116900131049300
2017-03-101150.001150.001121.001131.00142600161587300
2017-03-091133.001148.001122.001122.00149500169244600
2017-03-081176.001176.001121.001133.00495100563393500
2017-03-071209.001212.001161.001186.00353500419521500
2017-03-061210.001219.001208.001209.0091400110692300
2017-03-031218.001223.001208.001208.00150900183007000
2017-03-021230.001233.001218.001218.0083400101994700
2017-03-011221.001231.001214.001219.00125200152922900
2017-02-281235.001242.001220.001221.00142200174355800
2017-02-271219.001255.001213.001235.00282800348834200
2017-02-241224.001234.001219.001225.00112900138162100
2017-02-231226.001231.001219.001223.00117400143572600
2017-02-221240.001243.001225.001226.007100087487000
2017-02-211233.001245.001229.001237.005360066281600
2017-02-201250.001256.001235.001237.007710095872800
2017-02-171242.001261.001242.001252.004290053631500
2017-02-161295.001299.001251.001254.00138400176267200
2017-02-151259.001305.001253.001292.00373500479193300
2017-02-141230.001255.001223.001253.00160800199718900
2017-02-131222.001233.001217.001230.0096700118472600
2017-02-101235.001244.001220.001224.0099300122022000
2017-02-091228.001243.001221.001235.007480092083100
2017-02-081233.001242.001222.001231.007640094064800
2017-02-071240.001248.001227.001239.006020074677200
2017-02-061225.001235.001216.001232.007800095753200
2017-02-031222.001232.001207.001216.00150200182806400
2017-02-021230.001258.001201.001201.00222500271118400
2017-02-011227.001239.001223.001223.0094800116335800
2017-01-311264.001264.001222.001223.00157700195524000
2017-01-301239.001274.001239.001266.00190300239442600
2017-01-271242.001245.001225.001227.00208100256905100
2017-01-261259.001261.001219.001237.00271200336026800
2017-01-251276.001282.001252.001254.00198600250714400
2017-01-241284.001288.001280.001280.006510083482700
2017-01-231284.001295.001280.001284.0080200102956000
2017-01-201289.001296.001284.001284.006800087602500
2017-01-191294.001305.001286.001286.00103200133370100
2017-01-181302.001306.001291.001291.0086700112432100
2017-01-171304.001305.001292.001295.0077300100352500
2017-01-161305.001321.001295.001305.00108200141322300
2017-01-131293.001327.001292.001305.00106700139722000
2017-01-121312.001320.001292.001306.00198300258392300
2017-01-111312.001330.001311.001325.00135300178315700
2017-01-101321.001329.001305.001312.00137700181307000
2017-01-061338.001345.001309.001312.00205900273384700
2017-01-051293.001342.001292.001339.00256400338694700
2017-01-041303.001319.001286.001286.00245000317295600
2016-12-301253.001292.001253.001287.00198000253154200
2016-12-291259.001270.001248.001262.00300200377688900
2016-12-281267.001283.001254.001260.00222600281616400
2016-12-271270.001298.001261.001270.00327600418236400
2016-12-261232.001272.001230.001271.00459100575301800
2016-12-221225.001246.001205.001232.00643200786260200
2016-12-211330.001332.001281.001285.00598800778648200
2016-12-201329.001342.001327.001340.00217400290080900
2016-12-191333.001353.001320.001321.00346200461018100
2016-12-161359.001360.001331.001339.00185500248516400
2016-12-151388.001389.001345.001356.00249100338464400
2016-12-141386.001387.001361.001373.00128500176583400

   ※ 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。 

Twitter