[4596 東証マザーズ] 窪田製薬ホールディングス 日足 時系列データ

[4596 東証マザーズ] 窪田製薬ホールディングス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23676.00679.00675.00675.005250035507700
2017-08-22679.00685.00678.00679.002070014073100
2017-08-21683.00685.00679.00679.002930019969600
2017-08-18692.00695.00686.00687.002120014590600
2017-08-17695.00699.00688.00692.001650011444800
2017-08-16679.00698.00679.00694.003370023222800
2017-08-15682.00692.00678.00679.004030027444400
2017-08-14688.00688.00681.00682.003580024489200
2017-08-10697.00700.00690.00691.001800012475300
2017-08-09705.00705.00683.00697.006540045577500
2017-08-08716.00716.00703.00706.003040021450400
2017-08-07713.00715.00704.00709.001470010417600
2017-08-04710.00718.00709.00712.001530010892400
2017-08-03708.00715.00708.00714.002100014913800
2017-08-02710.00716.00708.00708.002620018635200
2017-08-01729.00729.00708.00710.005320038089100
2017-07-31739.00740.00728.00730.002860020958000
2017-07-28735.00745.00732.00745.003590026463000
2017-07-27741.00750.00735.00735.003030022469100
2017-07-26733.00749.00732.00746.001890013958000
2017-07-25731.00739.00731.00732.00122008972100
2017-07-24734.00738.00726.00733.002800020502100
2017-07-21742.00746.00734.00736.00128009485300
2017-07-20735.00742.00733.00742.00127009374200
2017-07-19725.00740.00725.00735.002010014706300
2017-07-18731.00737.00731.00733.002910021325300
2017-07-14754.00755.00738.00740.004290031928600
2017-07-13766.00771.00752.00754.003320025208900
2017-07-12775.00776.00762.00763.003280025161000
2017-07-11762.00772.00762.00770.002800021434100
2017-07-10769.00780.00768.00774.001780013772200
2017-07-07775.00778.00769.00775.002660020575900
2017-07-06773.00777.00767.00770.003950030456100
2017-07-05783.00790.00775.00780.003090024166500
2017-07-04815.00816.00781.00790.006460051950400
2017-07-03821.00833.00819.00819.003450028423500
2017-06-30819.00832.00811.00832.005110042142000
2017-06-29832.00843.00810.00819.007350060489300
2017-06-28855.00864.00804.00832.00206100172540300
2017-06-27817.00838.00805.00818.008510069710500
2017-06-26786.00818.00781.00818.006830054168000
2017-06-23793.00825.00777.00794.00130100104145200
2017-06-22792.00800.00790.00793.002890022949600
2017-06-21782.00796.00781.00791.005190040990300
2017-06-20790.00794.00779.00791.005110040233700
2017-06-19768.00796.00767.00794.004920038539300
2017-06-16751.00778.00751.00775.004970038056100
2017-06-15771.00775.00761.00763.004920037770300
2017-06-14776.00791.00771.00773.005860045673700
2017-06-13781.00784.00771.00777.003160024552600
2017-06-12798.00805.00781.00784.005550044087400
2017-06-09790.00806.00774.00791.007830061802200
2017-06-08795.00799.00755.00775.007790060561300
2017-06-07783.00797.00766.00795.006240048762400
2017-06-06807.00809.00786.00799.006010048030300
2017-06-05847.00874.00810.00816.0011660098399800
2017-06-02833.00900.00804.00853.00372900318881800
2017-06-01783.00826.00778.00826.007180057267100
2017-05-31786.00792.00773.00783.005310041543300
2017-05-30783.00793.00757.00788.009460073626700
2017-05-29747.00800.00745.00783.00165400128783000
2017-05-26730.00747.00716.00744.006810049958800
2017-05-25735.00750.00715.00737.008030058786300
2017-05-24695.00739.00693.00735.009720069478900
2017-05-23693.00699.00692.00695.003700025709100
2017-05-22697.00703.00692.00693.003410023745100
2017-05-19700.00703.00691.00694.005500038326300
2017-05-18700.00703.00698.00702.006820047745300
2017-05-17705.00708.00701.00704.002960020819400
2017-05-16703.00708.00701.00707.004500031674600
2017-05-15706.00712.00703.00704.004250029981600
2017-05-12709.00711.00705.00710.002490017626300
2017-05-11711.00723.00706.00708.003530025135900
2017-05-10718.00719.00704.00711.004580032601600
2017-05-09722.00723.00715.00719.002930021040700
2017-05-08718.00723.00713.00722.003520025285300
2017-05-02707.00717.00707.00713.003560025278200
2017-05-01710.00715.00708.00711.001810012865100
2017-04-28712.00717.00707.00712.002350016703900
2017-04-27718.00728.00715.00719.002820020308200
2017-04-26717.00725.00712.00718.001690012141900
2017-04-25705.00720.00703.00717.003250023124400
2017-04-24728.00734.00706.00709.005890042015900
2017-04-21721.00734.00719.00730.002940021328400
2017-04-20714.00730.00714.00724.002690019337300
2017-04-19734.00735.00720.00720.003510025493500
2017-04-18716.00736.00716.00736.003260023815000
2017-04-17698.00725.00698.00719.003510024997900
2017-04-14714.00727.00704.00706.003990028500100
2017-04-13720.00736.00711.00727.003750027003700
2017-04-12744.00744.00720.00720.005710041632000
2017-04-11741.00760.00741.00746.003310024851500
2017-04-10750.00752.00742.00744.002840021225000
2017-04-07754.00767.00741.00758.004710035476200
2017-04-06768.00772.00754.00754.005630042869600
2017-04-05766.00781.00763.00768.004540034934400
2017-04-04783.00787.00765.00766.006250048396100
2017-04-03804.00806.00780.00783.004490035367700
2017-03-31826.00827.00800.00804.007010056799400
2017-03-30851.00852.00823.00823.003420028708600
2017-03-29840.00853.00831.00852.005190043806400
2017-03-28840.00878.00830.00838.00129800110708000
2017-03-27794.00905.00794.00821.00503900433668500
2017-03-24770.00803.00768.00799.005230041340400
2017-03-23767.00774.00760.00771.008520065485800
2017-03-22790.00802.00774.00775.009400073853500
2017-03-21805.00810.00799.00799.008000064284300
2017-03-17827.00839.00808.00816.008650070684400
2017-03-16828.00838.00820.00833.005160042745300
2017-03-15852.00855.00830.00835.007710064977200
2017-03-14865.00866.00855.00855.005490047143300
2017-03-13880.00888.00865.00869.006120053439400
2017-03-10890.00896.00881.00888.006290055914300
2017-03-09876.00883.00869.00875.004180036515400
2017-03-08866.00886.00863.00885.005380047127500
2017-03-07876.00876.00864.00869.005420047162700
2017-03-06892.00892.00877.00878.005870051740800
2017-03-03895.00900.00891.00891.005000044674000
2017-03-02899.00907.00898.00899.004620041621300
2017-03-01900.00901.00896.00899.005730051500200
2017-02-28911.00913.00902.00902.006730060951200
2017-02-27910.00914.00906.00914.003260029661100
2017-02-24913.00933.00907.00914.007620069805900
2017-02-23906.00946.00906.00921.009590088702900
2017-02-22909.00917.00906.00908.003700033682100
2017-02-21914.00920.00907.00911.004710042916200
2017-02-20921.00924.00905.00914.002890026343300
2017-02-17920.00928.00910.00924.004110037717800
2017-02-16937.00941.00920.00921.005770053533600
2017-02-15966.00966.00935.00936.00117500111100200
2017-02-14974.00977.00970.00974.003240031551700
2017-02-13972.00982.00969.00970.004130040186600
2017-02-10962.00969.00956.00956.004430042573300
2017-02-09969.00974.00963.00963.003990038596400
2017-02-08976.00978.00968.00975.002890028092500
2017-02-07970.00979.00969.00970.003160030765000
2017-02-06970.00977.00970.00971.003470033713100
2017-02-03975.00989.00974.00981.003340032767200
2017-02-02980.00984.00977.00977.004730046352900
2017-02-01991.00995.00985.00985.005160051040700
2017-01-311007.001009.001000.001000.004970049914100
2017-01-30977.001010.00974.001003.00110300109731500
2017-01-27995.001002.00980.00982.0010050099344000
2017-01-26991.00995.00988.00993.005190051396800
2017-01-25992.00997.00988.00993.005630055817600
2017-01-24998.001001.00990.00991.003770037561800
2017-01-23999.001005.00996.00997.006150061426500
2017-01-20999.001005.00998.001002.006470064688700
2017-01-191004.001010.00999.001001.005810058249300
2017-01-181009.001012.001001.001005.004990050162800
2017-01-171014.001026.001007.001012.003180032251700
2017-01-161021.001026.001010.001014.003580036350100
2017-01-131013.001031.001010.001027.003750038267600
2017-01-121039.001043.001021.001022.007840080844300
2017-01-111067.001084.001046.001051.0096900102731000
2017-01-101090.001090.001061.001080.00100900108621500
2017-01-061057.001149.001050.001098.00644600706782400
2017-01-051015.001030.00996.001027.009330094451600
2017-01-041050.001054.001003.001014.00104000106950500
2016-12-30990.001055.00990.001044.00184100189918200
2016-12-29981.001014.00981.001004.009130091299500
2016-12-28980.001010.00973.001002.00137100136057200
2016-12-271050.001057.001004.001019.00559000576184900
2016-12-26973.00973.00935.00940.00191500181152100
2016-12-22989.001000.00960.00970.00158600155182700
2016-12-211040.001042.00980.00984.00235400238411800
2016-12-201045.001063.001026.001048.00192200200001100
2016-12-191180.001196.001046.001078.00601700666322200
2016-12-161322.001330.001140.001150.0027298003436619400
2016-12-151052.001052.001052.001052.001730018199600
2016-12-14907.00927.00901.00902.007440067695300
2016-12-13917.00917.00897.00916.008920080741200
2016-12-12898.00921.00872.00915.00125900111897500
2016-12-09858.00900.00851.00898.00218900190875300
2016-12-08990.00991.00902.00903.00288800272466600
2016-12-071009.001012.00981.00994.00190100189535100
2016-12-061140.001140.001026.001039.00174400188448700

   ※ 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