[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 
2016-12-021449.001455.001405.001414.00216400308291300
2016-12-011457.001480.001436.001450.00197200286532800
2016-11-301420.001478.001416.001465.00295700429993600
2016-11-291388.001443.001386.001420.00128700182683700
2016-11-281405.001413.001384.001398.0091600127787200
2016-11-251415.001415.001381.001397.00142900200216600
2016-11-241430.001434.001400.001416.00163100231894700
2016-11-221400.001426.001360.001414.00411000574460000
2016-11-211473.001491.001413.001416.00447300644320200
2016-11-181525.001533.001487.001499.00221100334739200
2016-11-171473.001518.001462.001518.00259100388214900
2016-11-161458.001485.001448.001480.00196200288705800
2016-11-151385.001469.001375.001469.00345800496505700
2016-11-141377.001408.001372.001384.0090400125474500
2016-11-111412.001413.001362.001375.0095500131835900
2016-11-101367.001420.001362.001393.00235700327995500
2016-11-091369.001385.001235.001307.00414400538694800
2016-11-081400.001403.001357.001370.00107500148506800
2016-11-071344.001397.001329.001395.00307300419873900
2016-11-041310.001378.001301.001374.00297900402238600
2016-11-021336.001363.001300.001336.00305400403940800
2016-11-011399.001402.001348.001352.00327100447248000
2016-10-311417.001422.001397.001409.00126600177716200
2016-10-281444.001461.001394.001418.00173300246138200
2016-10-271450.001467.001430.001440.00197600285812000
2016-10-261392.001423.001392.001410.00106500149925300
2016-10-251440.001442.001395.001399.00196100276962200
2016-10-241473.001489.001436.001447.00110700160908200
2016-10-211449.001492.001441.001480.00287500423145000
2016-10-201425.001438.001416.001434.0081900116842700
2016-10-191415.001442.001412.001425.0074300105805200
2016-10-181407.001436.001405.001426.00124100176663200
2016-10-171416.001430.001402.001407.0085700120772800
2016-10-141429.001444.001405.001427.00130100185319300
2016-10-131429.001433.001404.001417.0084500119775200
2016-10-121465.001466.001390.001418.00194300276762800
2016-10-111465.001502.001443.001452.00186900275185800
2016-10-071434.001461.001424.001456.00132900191733300
2016-10-061457.001466.001435.001439.00120900175001800
2016-10-051438.001470.001430.001466.00160500233028500
2016-10-041512.001520.001435.001440.00305800451736900
2016-10-031502.001540.001491.001508.00200800305169700
2016-09-301501.001510.001470.001490.00283400421385800
2016-09-291580.001580.001515.001535.00272800419606500
2016-09-281577.001585.001550.001580.00231200364254600
2016-09-271589.001601.001465.001585.007685001182708800
2016-09-261487.001610.001480.001595.008304001296608400
2016-09-231452.001502.001419.001487.007165001052136500
2016-09-211361.001372.001346.001367.00102400139560000
2016-09-201379.001399.001341.001342.00179500245456400
2016-09-161337.001372.001319.001372.00137500185811600
2016-09-151315.001357.001303.001322.00168100222157700
2016-09-141380.001380.001328.001336.00271100366619300
2016-09-131378.001409.001361.001405.00217500302425100
2016-09-121349.001389.001344.001364.00131700179459300
2016-09-091364.001411.001310.001395.00263400360930700
2016-09-081400.001401.001343.001359.00242700332278400
2016-09-071300.001416.001300.001414.00316800436653500
2016-09-061295.001330.001284.001330.00190900249984400
2016-09-051273.001300.001250.001290.00174400222451600
2016-09-021269.001281.001247.001273.00196700248503000
2016-09-011283.001303.001270.001270.00208000265857400
2016-08-311320.001321.001251.001313.00316800404201500
2016-08-301261.001319.001260.001319.00152100198336800
2016-08-291297.001297.001244.001266.00208600263377400
2016-08-261305.001307.001267.001273.00248100318574700
2016-08-251350.001358.001307.001316.00201100265519400
2016-08-241384.001395.001342.001360.00117300159574000
2016-08-231352.001426.001352.001400.00111600155273000
2016-08-221446.001449.001382.001382.0090500127215400
2016-08-191405.001435.001384.001435.0080400113299200
2016-08-181452.001490.001408.001418.00144900207832700
2016-08-171519.001542.001464.001468.00220600330639200
2016-08-161490.001560.001482.001559.00300500458512800
2016-08-151600.001610.001474.001507.00467500715856100
2016-08-121336.001415.001313.001410.00182900251312200
2016-08-101305.001348.001279.001339.00159800210104200
2016-08-091253.001330.001253.001305.00210900272686500
2016-08-081350.001373.001255.001265.00455300595978800
2016-08-051440.001448.001371.001389.00186600260727700
2016-08-041431.001473.001390.001439.00240300345304000
2016-08-031509.001530.001421.001431.00346800511354500
2016-08-021460.001544.001458.001516.00399500603444700
2016-08-011360.001508.001355.001473.00555400807439800
2016-07-291340.001397.001306.001390.00263700354651800
2016-07-281350.001382.001321.001370.00263800355835900
2016-07-271400.001405.001305.001339.00298000402450800
2016-07-261420.001430.001335.001380.00475600653763900
2016-07-251470.001490.001429.001433.00248100359998200
2016-07-221493.001525.001470.001470.00179700267581400
2016-07-211500.001529.001478.001493.00201500302011800
2016-07-201510.001541.001473.001477.00363300543675500
2016-07-191512.001575.001479.001518.00369000557368400
2016-07-151584.001598.001521.001527.00439100678948900
2016-07-141609.001643.001586.001600.00458300737292700
2016-07-131684.001719.001630.001640.00437700728897200
2016-07-121739.001748.001675.001677.00356100606606100
2016-07-111682.001774.001672.001699.00410300701740900
2016-07-081690.001721.001575.001646.00531100866170300
2016-07-071740.001767.001682.001692.00384200663313900
2016-07-061761.001780.001702.001738.00515900898998000
2016-07-051876.001884.001812.001835.00472600869968300
2016-07-041730.001892.001722.001876.007486001368922400
2016-07-011723.001750.001701.001746.00268500463195100
2016-06-301720.001761.001695.001720.00450800777180000
2016-06-291748.001760.001711.001717.00464200805477300
2016-06-281696.001750.001675.001720.00414100707450500
2016-06-271640.001778.001614.001721.007937001343877600
2016-06-241830.001835.001450.001620.0011523001889978300
2016-06-231710.001797.001677.001760.00513200896762800
2016-06-221703.001841.001650.001749.009871001730211000
2016-06-211712.001766.001690.001717.00432300747707000
2016-06-201634.001734.001634.001712.00484400819531300
2016-06-171739.001768.001620.001650.006670001125572400
2016-06-161900.001900.001660.001670.0012815002235345300
2016-06-151769.001964.001768.001904.0013549002552403000
2016-06-141999.001999.001656.001768.0020434003694882600
2016-06-131979.002057.001940.002008.0012262002457341400
2016-06-102100.002119.002000.002063.0026008005357273100
2016-06-091851.002088.001850.002063.00591010011760700300
2016-06-081814.001825.001746.001782.00517100926095600
2016-06-071830.001833.001782.001801.00514600930678500
2016-06-061825.001830.001768.001825.007237001308958700
2016-06-031739.001808.001714.001797.0013954002471628000
2016-06-021689.001740.001616.001659.00353000590427100
2016-06-011720.001720.001676.001689.00336100570797900
2016-05-311670.001728.001655.001728.007184001218250500
2016-05-301600.001677.001560.001672.00427200690794800
2016-05-271606.001643.001606.001632.00265700430595100
2016-05-261568.001679.001551.001646.0010463001681733500
2016-05-251800.001835.001673.001728.0010017001774056700
2016-05-241722.001907.001710.001791.0015088002716933300
2016-05-231700.001740.001670.001711.008184001394522200
2016-05-201556.001635.001546.001627.00433100698027400
2016-05-191626.001650.001527.001553.006994001102050400
2016-05-181600.001697.001562.001586.0012010001946252800
2016-05-171561.001589.001502.001520.00529800817168300
2016-05-161520.001602.001451.001491.00471800722153000
2016-05-131479.001523.001406.001509.00538400789324000
2016-05-121592.001592.001513.001516.00439800677040900
2016-05-111566.001608.001551.001570.00337600533327100
2016-05-101583.001593.001544.001570.00318600497817800
2016-05-091595.001620.001583.001591.00356900569061500
2016-05-061610.001629.001559.001580.00429500682720100
2016-05-021608.001693.001588.001598.007662001253247200
2016-04-281615.001625.001504.001568.00461400725931300
2016-04-271644.001673.001558.001616.00523500841932600
2016-04-261742.001765.001540.001586.0012167002000367000
2016-04-251742.001868.001737.001789.006717001202833000
2016-04-221890.001897.001760.001822.008235001500823100
2016-04-211969.001969.001857.001927.007718001467484300
2016-04-202008.002028.001809.001925.0010315002013836600
2016-04-192000.002030.001965.001986.0010566002119640900
2016-04-181915.002010.001900.001965.0014312002797678600
2016-04-151883.001914.001868.001905.005768001092768700
2016-04-141908.001916.001817.001915.0010458001973346700
2016-04-131763.001925.001763.001896.0011727002197992900
2016-04-121850.001867.001758.001792.0011474002093351900
2016-04-111780.001845.001703.001785.0017683003142732000
2016-04-081720.001800.001695.001725.008143001414851000
2016-04-071914.001925.001710.001780.0023972004393990200
2016-04-061557.001657.001555.001634.00377200601977900
2016-04-051665.001710.001550.001597.008472001394831800
2016-04-041520.001666.001445.001626.008016001285485900
2016-04-011501.001534.001430.001469.00368200549679600
2016-03-311515.001540.001456.001500.00389300585272500
2016-03-301440.001534.001434.001510.00579600868058300
2016-03-291400.001440.001387.001417.00264400372867400
2016-03-281387.001414.001351.001401.00273900378070500
2016-03-251470.001474.001413.001417.00465600671334400
2016-03-241375.001493.001341.001470.008307001177060100
2016-03-231280.001365.001275.001320.00470100619220700
2016-03-221233.001280.001225.001269.00384800483694600
2016-03-181150.001228.001109.001228.00399000464893700
2016-03-171160.001239.001110.001159.00416300495498200
2016-03-161151.001259.001150.001207.00354200429892400
2016-03-151178.001214.001155.001173.00269700318310600
2016-03-141239.001256.001156.001198.00509000618448100
2016-03-111001.001270.001000.001185.00730900839202200
2016-03-101020.001063.00988.001022.00330000341106600
2016-03-09936.00969.00927.00960.008090076340900
2016-03-081008.001010.00928.00966.00122800119667900
2016-03-071028.001028.00991.001003.008580086055300
2016-03-041012.001030.001001.001014.006570066995400
2016-03-031005.001036.00995.001003.009170093195800
2016-03-02990.001005.00987.00992.00113600113276300
2016-03-01926.001014.00926.00975.00124000121748000
2016-02-29970.001017.00933.00936.00200600194683600
2016-02-26920.00970.00902.00970.00141200132359600
2016-02-25850.00930.00841.00920.00136000122517100
2016-02-24815.00850.00807.00850.006320052360300
2016-02-23830.00862.00810.00812.008010066740000
2016-02-22772.00830.00772.00806.009800078801000
2016-02-19770.00780.00755.00772.005440041644600
2016-02-18785.00798.00770.00770.007250056709900
2016-02-17790.00807.00735.00755.00146800112577400
2016-02-16780.00826.00774.00800.00152500122910800
2016-02-15750.00775.00716.00757.00152300114261500
2016-02-12710.00744.00684.00690.00284700201615800
2016-02-10827.00843.00751.00800.00283500222377200
2016-02-09885.00885.00820.00822.00235400201337900
2016-02-08906.00916.00892.00911.009490085832600
2016-02-05921.00930.00882.00910.00157000141819500
2016-02-04950.00950.00921.00925.008060074875800
2016-02-03964.00964.00929.00946.00110600104152200
2016-02-02970.001027.00965.00966.00217700214206000
2016-02-01921.001044.00912.001015.00227400224724400
2016-01-29939.00939.00902.00911.00123700113051000
2016-01-28921.00926.00905.00914.00112700102907800
2016-01-27929.00938.00921.00922.008060074871300
2016-01-26940.00947.00911.00915.00116800108197000
2016-01-25965.00965.00930.00959.006320060126600
2016-01-22930.00937.00905.00935.00111200102412600
2016-01-21926.00976.00900.00902.00173200162168000
2016-01-20985.001014.00928.00940.00163900157107000
2016-01-19975.001019.00971.00994.007080070563100
2016-01-18950.00997.00941.00979.00128200123703100
2016-01-151001.001020.00986.001006.00102300102259000
2016-01-14995.001027.00958.001015.00189900186079700
2016-01-131020.001031.001005.001015.0099800101533800
2016-01-121048.001069.001001.001005.00167500170942200
2016-01-081001.001085.001001.001072.00144300151689700
2016-01-071064.001071.001020.001025.00134100140035500
2016-01-061060.001077.001045.001065.009440099832700
2016-01-051005.001086.001004.001050.00262300276491800
2016-01-041041.001070.001011.001031.00136900143240800
2015-12-301049.001050.001028.001035.00113400117988600
2015-12-29978.001042.00960.001030.00135800136430500
2015-12-28971.00978.00952.00972.00155800150815000
2015-12-25935.00976.00933.00940.00328500310682200
2015-12-241024.001040.00934.00947.00651300630897400
2015-12-221097.001109.001022.001024.00462300489370900
2015-12-211135.001232.001103.001118.00638700737834700
2015-12-181070.001126.001050.001102.00258400282442800
2015-12-171112.001130.001060.001078.00454300492099600
2015-12-161285.001295.001103.001121.00848600990521600
2015-12-151195.001284.001190.001240.008876001105668600
2015-12-141190.001199.001118.001173.00610600708605200
2015-12-111066.001204.001057.001203.009302001079709000
2015-12-101021.001063.001021.001051.00212100221493800
2015-12-091020.001035.001020.001024.00112100115042500
2015-12-081080.001091.001033.001042.00203000214196900
2015-12-071120.001126.001080.001103.00289600321733400
2015-12-041030.001100.00994.001098.00479400497392800
2015-12-031140.001140.001070.001080.00399100440108900
2015-12-02997.001109.00991.001097.00507300534077100
2015-12-01939.00997.00935.00988.00251700243681600
2015-11-30937.00940.00921.00939.009440087958300
2015-11-27936.00940.00916.00928.00109800101992800
2015-11-26911.00945.00911.00935.00144800135179700

   ※ 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