[4594 東証マザーズ] グリーンペプタイド 日足 時系列データ

[4594 東証マザーズ] グリーンペプタイド (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09680.00730.00666.00699.0026341001838647600
2016-12-08724.00776.00689.00695.0062782004591419600
2016-12-07650.00753.00634.00753.0055538003930362500
2016-12-06682.00682.00651.00653.001137900754884100
2016-12-05678.00704.00666.00675.0016450001120694600
2016-12-02710.00721.00681.00685.0014690001019906400
2016-12-01714.00743.00686.00708.0034181002437747200
2016-11-30760.00773.00725.00725.0030438002248666000
2016-11-29786.00808.00775.00783.0032990002613150500
2016-11-28780.00824.00750.00774.0085595006771685200
2016-11-25811.00852.00736.00750.0093013007367059400
2016-11-24760.00898.00725.00833.002260300018905373300
2016-11-22750.00760.00710.00760.00110355008182043000
2016-11-21660.00660.00660.00660.00197900130614000
2016-11-18576.00580.00556.00560.00686800389068300
2016-11-17566.00580.00558.00574.00671800384690400
2016-11-16536.00583.00530.00565.001209900678639800
2016-11-15533.00548.00522.00540.00955700513487800
2016-11-14505.00556.00505.00531.00831600443419800
2016-11-11521.00526.00508.00514.00660700340568800
2016-11-10529.00534.00512.00526.00890200467520500
2016-11-09534.00537.00471.00497.001996400994766600
2016-11-08551.00555.00536.00538.00598300325612300
2016-11-07547.00560.00537.00553.00722200397195800
2016-11-04540.00581.00533.00547.0019092001061599400
2016-11-02561.00561.00529.00535.001283100699861200
2016-11-01575.00576.00559.00567.00753600428093800
2016-10-31597.00597.00581.00583.00976500572484800
2016-10-28602.00607.00597.00600.00417900251216100
2016-10-27610.00611.00597.00600.00667600401625700
2016-10-26614.00626.00606.00613.00530700326052500
2016-10-25635.00636.00596.00614.001516000929023800
2016-10-24652.00655.00636.00640.00680200436780200
2016-10-21650.00664.00647.00651.00612900400553000
2016-10-20664.00666.00652.00653.00864400568155600
2016-10-19664.00672.00664.00665.00448100298684800
2016-10-18665.00677.00662.00666.00472800315649000
2016-10-17674.00675.00662.00669.00605800404725500
2016-10-14685.00689.00680.00680.00338500231313500
2016-10-13680.00691.00672.00687.00488900333338200
2016-10-12672.00694.00670.00676.00474300322408200
2016-10-11668.00704.00666.00672.00997200681117200
2016-10-07678.00680.00670.00672.00474400319800500
2016-10-06683.00688.00680.00684.00460400314617600
2016-10-05700.00700.00680.00683.00737700506249200
2016-10-04705.00710.00692.00694.00627000437813900
2016-10-03700.00704.00690.00704.00649200452907900
2016-09-30692.00707.00689.00695.00529300368411000
2016-09-29718.00718.00691.00704.00861600604664200
2016-09-28719.00738.00705.00713.0015495001117135500
2016-09-27691.00715.00679.00714.001086700757225000
2016-09-26715.00720.00697.00697.001401900994231400
2016-09-23689.00717.00683.00711.0017238001202852900
2016-09-21681.00688.00667.00687.00786200532501900
2016-09-20673.00680.00668.00672.00558400375597300
2016-09-16686.00689.00673.00681.00596900406395500
2016-09-15684.00696.00678.00684.00646100442381200
2016-09-14702.00711.00690.00690.00708800495951100
2016-09-13701.00720.00698.00706.00773000547358400
2016-09-12700.00710.00685.00691.00799600555790600
2016-09-09705.00724.00693.00712.001060100754418700
2016-09-08729.00732.00691.00704.001076500762248600
2016-09-07702.00734.00695.00718.001258200905249100
2016-09-06687.00728.00683.00712.0017745001257339400
2016-09-05680.00693.00670.00684.00941000640771000
2016-09-02687.00698.00674.00680.0015836001079029300
2016-09-01752.00759.00697.00702.0059136004317897300
2016-08-31670.00767.00658.00767.0061797004563637000
2016-08-30652.00668.00650.00667.00706500466465900
2016-08-29660.00666.00648.00650.00414300270539100
2016-08-26655.00661.00644.00653.00548200356809200
2016-08-25676.00677.00658.00660.00470100311127800
2016-08-24676.00682.00668.00673.00461600311392500
2016-08-23660.00691.00658.00681.00939400633370700
2016-08-22665.00675.00655.00657.00885300587155300
2016-08-19695.00695.00671.00673.00628700426991500
2016-08-18682.00704.00677.00677.00946800651084000
2016-08-17716.00726.00692.00692.0018786001323102000
2016-08-16734.00758.00721.00739.0052757003899064900
2016-08-15724.00730.00677.00684.0024513001723470400
2016-08-12643.00690.00637.00669.0016341001084120300
2016-08-10660.00698.00649.00649.0028203001895279700
2016-08-09640.00665.00637.00645.001429100923414900
2016-08-08666.00674.00640.00641.0016044001048401800
2016-08-05721.00728.00682.00686.0017010001192332200
2016-08-04731.00753.00708.00711.0017396001259332500
2016-08-03778.00807.00711.00717.0043565003273582400
2016-08-02715.00799.00713.00784.0035200002658529800
2016-08-01675.00758.00670.00723.0043240003144986100
2016-07-29680.00687.00635.00682.0025202001651788700
2016-07-28710.00710.00689.00689.001032100719762200
2016-07-27715.00720.00700.00700.001061000751173200
2016-07-26722.00741.00710.00711.0014265001029491000
2016-07-25716.00738.00705.00708.0015397001106278300
2016-07-22736.00759.00722.00730.0016087001182801300
2016-07-21738.00800.00721.00762.0036282002742075100
2016-07-20729.00771.00710.00725.0020521001518653600
2016-07-19738.00752.00685.00730.0027255001948273100
2016-07-15783.00783.00746.00750.0025762001954465100
2016-07-14804.00819.00786.00793.0023117001844290100
2016-07-13821.00824.00804.00805.0018753001520303200
2016-07-12828.00835.00806.00821.0021853001785554700
2016-07-11846.00847.00815.00820.0019440001609929900
2016-07-08817.00838.00786.00824.0033533002720606000
2016-07-07878.00904.00814.00817.0040102003447087700
2016-07-06871.00897.00840.00851.0042826003691369100
2016-07-051000.001005.00902.00920.001068970010186989800
2016-07-04822.00960.00817.00960.001143740010380208600
2016-07-01826.00827.00795.00810.0021532001744319900
2016-06-30830.00843.00807.00814.0032467002676973800
2016-06-29816.00850.00801.00806.0044839003708908500
2016-06-28772.00830.00757.00800.0058462004658249900
2016-06-27743.00831.00733.00794.0071359005633063000
2016-06-24850.00862.00680.00736.0085664006593907100
2016-06-23807.00888.00803.00830.0072726006163025200
2016-06-22893.00910.00811.00816.0062011005277284700
2016-06-21920.00995.00881.00886.001577540014962874400
2016-06-20818.00957.00805.00946.001359000011942184600
2016-06-17840.00840.00761.00808.0038330003077748200
2016-06-16843.00857.00760.00795.0060703004893103800
2016-06-15826.00894.00801.00865.0074093006324564100
2016-06-14934.00947.00825.00825.0063692005489237500
2016-06-13975.001031.00952.00975.0045030004456809600
2016-06-101139.001139.00998.001018.0088915009337418500
2016-06-091199.001205.001104.001121.001142240013200180100
2016-06-081109.001244.001073.001161.002886970033839449100
2016-06-07980.001092.00961.001092.001950200020174968500
2016-06-06874.00948.00872.00942.0092608008478081100
2016-06-03805.00925.00781.00889.00103751008967744800
2016-06-02817.00827.00724.00801.0043472003369313700
2016-06-01822.00841.00803.00807.0022868001878068000
2016-05-31835.00860.00810.00827.0032139002662769500
2016-05-30806.00864.00792.00837.0048019003981861700
2016-05-27895.00902.00801.00806.0064585005446300700
2016-05-26901.00954.00855.00865.001493240013523997200
2016-05-25781.00990.00755.00916.002418560021338255200
2016-05-24915.00936.00841.00841.0045711004025786900
2016-05-23926.00967.00912.00920.0053623005010155200
2016-05-20881.00970.00878.00920.0074019006846873600
2016-05-19955.00964.00886.00907.0068480006320256600
2016-05-181073.001124.00812.00928.001088750010316768800
2016-05-171040.001149.001027.001084.0087629009465830500
2016-05-161220.001300.001130.001130.0070010008259552000
2016-05-131398.001487.001395.001430.0025180003618164500
2016-05-121557.001592.001425.001458.0036646005455231200
2016-05-111450.001592.001427.001578.0044637006855170500
2016-05-101623.001672.001524.001536.0041622006526994300
2016-05-091765.001775.001611.001660.00713070012142337000
2016-05-061735.001750.001662.001696.00786250013446883400
2016-05-021530.001604.001453.001535.00731860011374570400
2016-04-281576.001606.001365.001450.001052320015781846600
2016-04-271436.001616.001329.001616.001657130024397284200
2016-04-261444.001534.001279.001316.001285970017751206400
2016-04-251664.001826.001401.001514.001747360027721218500
2016-04-222000.002098.001715.001733.002142310039136191600
2016-04-211943.002229.001871.002215.001640230034409029000
2016-04-202000.002087.001718.001836.001563240030529743100
2016-04-191691.001955.001596.001889.001858560033191544100
2016-04-181500.001706.001366.001640.001854980028882517500
2016-04-151450.001660.001360.001475.002287580034043253500
2016-04-141310.001520.001310.001520.001915430027578634900
2016-04-131070.001260.001040.001220.002675990031329473400
2016-04-121042.001072.00950.001010.001645730016903678700
2016-04-11839.00922.00823.00922.001170910010384805900
2016-04-08780.00828.00752.00772.0078043006169670800
2016-04-07737.00853.00733.00805.001699480013521842000
2016-04-06753.00790.00661.00730.001413430010214967100
2016-04-05904.00930.00798.00798.0062202005393949500
2016-04-04840.00990.00812.00948.003112960028790534700
2016-04-01890.00909.00807.00868.002269790019580943800
2016-03-31747.00861.00731.00861.002191830017861388700
2016-03-30787.00796.00703.00711.001436280010813360600
2016-03-29641.00753.00627.00742.002291990016223635300
2016-03-28603.00679.00599.00654.001726430011196829700
2016-03-25569.00579.00540.00579.0023014001295679400
2016-03-24549.00577.00532.00565.0044293002473825200
2016-03-23515.00551.00509.00547.0035965001928837300
2016-03-22505.00519.00502.00505.001408700716571000
2016-03-18490.00504.00471.00502.001856500898158500
2016-03-17545.00547.00491.00499.0040216002094891500
2016-03-16517.00547.00512.00541.0035228001877731500
2016-03-15500.00538.00499.00525.0070339003667458700
2016-03-14505.00509.00483.00488.0031068001549236200
2016-03-11459.00498.00458.00494.0030529001479346000
2016-03-10465.00468.00452.00466.00910000419395200
2016-03-09451.00474.00442.00459.001242600574031100
2016-03-08489.00495.00440.00458.0036161001690405400
2016-03-07460.00490.00459.00490.0033523001606450600
2016-03-04462.00469.00445.00456.002007400918393000
2016-03-03428.00452.00428.00448.001600100705034700
2016-03-02441.00456.00424.00425.0026435001166749300
2016-03-01420.00434.00411.00422.001251200529758700
2016-02-29433.00437.00419.00422.00657800280224300
2016-02-26432.00453.00428.00429.001308200574695800
2016-02-25426.00442.00426.00432.00627500272402500
2016-02-24419.00435.00406.00427.001128700477411600
2016-02-23468.00473.00425.00425.0028854001288553700
2016-02-22435.00470.00432.00470.0029127001327586400
2016-02-19416.00439.00411.00432.001714200731587800
2016-02-18446.00450.00410.00411.0029886001293847000
2016-02-17396.00436.00390.00430.0033882001414740200
2016-02-16387.00411.00387.00388.001484400587451900
2016-02-15394.00405.00381.00387.001234400482470600
2016-02-12380.00408.00376.00377.001281600498411300
2016-02-10403.00428.00387.00400.0030984001260199400
2016-02-09392.00404.00382.00387.001324300520109000
2016-02-08418.00439.00401.00420.001675600702629700
2016-02-05413.00433.00400.00418.0027658001145830100
2016-02-04482.00499.00416.00422.0067472003153689100
2016-02-03476.00511.00464.00464.00107007005182274900
2016-02-02441.00511.00434.00490.00137277006445866300
2016-02-01415.00449.00398.00433.0065708002798408100
2016-01-29404.00436.00383.00392.0072072002966150100
2016-01-28384.00407.00375.00392.002011700789468900
2016-01-27404.00407.00380.00391.001874700737729900
2016-01-26405.00429.00391.00392.0042675001736222100
2016-01-25390.00443.00383.00423.00102250004282348600
2016-01-22422.00428.00372.00400.0088142003501312500
2016-01-21444.00476.00396.00400.0079914003493659500
2016-01-20506.00525.00412.00448.00115793005399441400
2016-01-19518.00596.00468.00474.003184090017199600200
2016-01-18392.00504.00392.00504.00173615008120172200
2016-01-15580.00591.00416.00424.00185848009755074800
2016-01-14550.00615.00493.00516.002861530015719508300
2016-01-13497.00548.00460.00548.002503270012950106900
2016-01-12468.00468.00468.00468.00321600150508800
2016-01-08498.00500.00378.00388.00167743007638022000
2016-01-07410.00426.00409.00426.0026387001106668800
2016-01-06288.00357.00284.00354.00634200193736000
2016-01-05268.00292.00263.00284.0023080065142100
2016-01-04264.00284.00255.00270.0020710055632200
2015-12-30265.00267.00260.00264.0014010036880700
2015-12-29260.00270.00257.00262.0023370061297100
2015-12-28264.00267.00258.00260.0024300063646900
2015-12-25253.00259.00235.00249.001227100299474600
2015-12-24285.00289.00263.00263.00691200190532500
2015-12-22302.00304.00286.00293.00404600118679300
2015-12-21316.00316.00301.00303.0024280074210200
2015-12-18315.00320.00313.00314.0021330067208400
2015-12-17321.00324.00314.00317.0017820056553700
2015-12-16321.00325.00319.00321.0014620047014200
2015-12-15320.00326.00316.00319.0016330052108700
2015-12-14318.00325.00316.00325.0013270042444100
2015-12-11320.00326.00318.00322.0022540072262900
2015-12-10320.00333.00320.00320.0023460076016800
2015-12-09330.00330.00320.00325.0019400062676100
2015-12-08334.00334.00326.00327.0016710054872100
2015-12-07340.00340.00329.00335.0028580095283900
2015-12-04332.00336.00328.00330.0015990052988300
2015-12-03350.00350.00337.00339.0013420045913400

   ※ 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