[4952 東証2部] エス・ディー・エス バイオテック 日足 時系列データ

[4952 東証2部] エス・ディー・エス バイオテック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22800.00800.00784.00798.0058004631200
2017-05-19774.00780.00771.00771.0025001936600
2017-05-18774.00776.00766.00776.0036002774500
2017-05-17780.00780.00777.00777.0020001559700
2017-05-16810.00810.00781.00792.0028002210900
2017-05-15828.00828.00800.00812.001490012112300
2017-05-12792.00804.00792.00799.0051004067100
2017-05-11798.00807.00798.00801.0068005462400
2017-05-10795.00808.00788.00798.0033002628800
2017-05-09779.00820.00776.00793.002480019772800
2017-05-08785.00786.00776.00779.00116009094300
2017-05-02760.00770.00752.00770.0067005062600
2017-05-01780.00780.00750.00771.0074005633000
2017-04-28748.00864.00748.00788.004600036342700
2017-04-27747.00747.00747.00747.001300971100
2017-04-26729.00747.00729.00747.0099007268600
2017-04-25725.00729.00719.00729.0041002969000
2017-04-24730.00735.00727.00732.0065004753500
2017-04-21725.00733.00725.00730.0043003138100
2017-04-20713.00736.00713.00736.0075005468400
2017-04-19718.00718.00715.00716.001200859600
2017-04-18725.00725.00716.00724.001100795000
2017-04-17724.00724.00724.00724.0010072400
2017-04-14711.00723.00711.00723.00600427800
2017-04-13715.00725.00704.00711.0074005248400
2017-04-12733.00733.00724.00725.0028002038400
2017-04-11734.00741.00734.00741.0035002579000
2017-04-10741.00741.00735.00741.0021001551000
2017-04-07745.00745.00740.00741.0022001631200
2017-04-06745.00745.00740.00744.001300965700
2017-04-05756.00756.00743.00749.0075005632400
2017-04-04764.00768.00759.00759.0025001905700
2017-04-03768.00771.00764.00771.0014001073700
2017-03-31772.00772.00760.00768.0020001529700
2017-03-30774.00774.00759.00770.0022001686000
2017-03-29782.00782.00745.00774.0046003545300
2017-03-28780.00783.00770.00779.0032002489200
2017-03-27781.00784.00778.00782.0042003281700
2017-03-24780.00784.00778.00780.0018001404500
2017-03-23785.00785.00775.00780.0030002333800
2017-03-22786.00786.00777.00785.0066005168500
2017-03-21778.00785.00773.00784.001380010786100
2017-03-17774.00779.00774.00775.0034002638900
2017-03-16773.00775.00773.00774.0017001315000
2017-03-15776.00779.00770.00777.0072005578700
2017-03-14776.00780.00776.00780.0013001010000
2017-03-13780.00780.00776.00776.001200933200
2017-03-10779.00781.00774.00780.0044003420000
2017-03-09774.00779.00774.00779.0024001868300
2017-03-08774.00778.00774.00778.0018001395600
2017-03-07775.00778.00775.00778.00700543000
2017-03-06778.00778.00770.00775.0058004481800
2017-03-03778.00779.00778.00778.00600466900
2017-03-02781.00782.00779.00779.0020001561100
2017-03-01783.00783.00779.00780.00700547200
2017-02-28784.00784.00781.00783.00800625900
2017-02-27777.00783.00777.00782.0021001634800
2017-02-24776.00783.00774.00777.0027002098200
2017-02-23773.00783.00765.00783.0030002325500
2017-02-22775.00781.00770.00773.0041003177700
2017-02-21766.00772.00763.00772.0023001761400
2017-02-20761.00768.00761.00768.0035002670200
2017-02-17751.00757.00751.00757.00300225900
2017-02-16756.00756.00750.00751.001200903900
2017-02-15748.00756.00745.00756.0031002326700
2017-02-14754.00758.00752.00755.0061004605200
2017-02-13743.00752.00743.00752.0039002921200
2017-02-10741.00744.00739.00742.0066004893100
2017-02-09732.00747.00732.00741.00116008591100
2017-02-08750.00750.00730.00731.003450025432600
2017-02-07786.00786.00771.00771.0094007303600
2017-02-06788.00788.00781.00785.0013001019700
2017-02-03790.00790.00775.00785.0056004382900
2017-02-02788.00788.00783.00785.001200944200
2017-02-01789.00790.00787.00787.0020001577300
2017-01-31789.00789.00784.00789.0045003539900
2017-01-30789.00789.00786.00789.0029002285300
2017-01-27786.00787.00776.00787.0031002421500
2017-01-26786.00789.00780.00789.0078006128200
2017-01-25776.00787.00776.00786.0027002105800
2017-01-24777.00778.00775.00778.0017001320700
2017-01-23779.00785.00777.00783.0014001091600
2017-01-20783.00783.00779.00782.0025001952100
2017-01-19787.00787.00776.00783.0015001168400
2017-01-18784.00793.00776.00787.0021001639200
2017-01-17785.00799.00783.00796.0084006632600
2017-01-16790.00793.00789.00793.0076006015500
2017-01-13792.00800.00791.00796.0018001428000
2017-01-12794.00800.00788.00800.0078006207800
2017-01-11798.00800.00790.00790.00120009575700
2017-01-10786.00792.00781.00792.0056004398900
2017-01-06779.00790.00777.00786.00108008458500
2017-01-05785.00787.00777.00779.0061004759100
2017-01-04777.00787.00772.00780.0066005135700
2016-12-30782.00782.00776.00777.001100856200
2016-12-29777.00780.00773.00773.0030002328300
2016-12-28773.00783.00773.00775.0048003723800
2016-12-27773.00806.00760.00788.0066005124100
2016-12-26765.00767.00753.00767.00116008848900
2016-12-22765.00774.00761.00765.0073005592200
2016-12-21783.00787.00773.00774.001470011463900
2016-12-20802.00802.00798.00798.0024001921200
2016-12-19793.00800.00781.00800.00111008824400
2016-12-16786.00798.00780.00792.002140016856300
2016-12-15793.00793.00778.00786.0029002281300
2016-12-14783.00797.00781.00790.0044003450900
2016-12-13775.00794.00771.00781.002210017278800
2016-12-12775.00783.00764.00774.002300017793400
2016-12-09770.00775.00768.00775.00121009354800
2016-12-08771.00773.00767.00770.00109008402400
2016-12-07771.00773.00764.00773.00119009166400
2016-12-06771.00775.00761.00771.002500019257700
2016-12-05763.00772.00760.00771.003090023721300
2016-12-02734.00748.00726.00748.001600011716500
2016-12-01729.00738.00723.00726.00121008841000
2016-11-30712.00717.00712.00717.001100784400
2016-11-29710.00712.00703.00712.001300920700
2016-11-28725.00725.00714.00714.0036002584800
2016-11-25707.00726.00707.00715.0076005454800
2016-11-24698.00755.00690.00707.003760026989500
2016-11-22685.00695.00685.00688.0052003584800
2016-11-21675.00685.00675.00680.0040002729400
2016-11-18671.00675.00670.00675.0024001610900
2016-11-17667.00677.00666.00669.0030002008300
2016-11-16672.00678.00667.00672.0043002889800
2016-11-15668.00669.00666.00669.0041002739700
2016-11-14672.00672.00662.00668.00117007826500
2016-11-11662.00669.00655.00658.0027001786800
2016-11-10655.00678.00650.00664.0034002254200
2016-11-09670.00675.00636.00654.0072004698100
2016-11-08655.00680.00655.00680.0089005972300
2016-11-07655.00656.00655.00655.001400917200
2016-11-04651.00658.00646.00655.0044002870500
2016-11-02678.00680.00645.00650.002170014224500
2016-11-01713.00713.00685.00685.0041002866200
2016-10-31728.00728.00705.00713.0060004279100
2016-10-28701.00718.00699.00718.0070004980500
2016-10-27689.00703.00684.00702.001510010471700
2016-10-26670.00681.00670.00676.0024001612200
2016-10-25679.00681.00666.00670.0049003323700
2016-10-24672.00679.00665.00676.0050003356800
2016-10-21672.00673.00660.00672.0037002470400
2016-10-20663.00671.00661.00671.001400931200
2016-10-19680.00680.00673.00673.0026001756000
2016-10-18680.00680.00670.00673.0035002360700
2016-10-17671.00680.00667.00680.0043002889800
2016-10-14687.00689.00671.00676.00104007107100
2016-10-13666.00679.00657.00677.00141009476700
2016-10-12632.00657.00631.00656.002400015469900
2016-10-11631.00633.00630.00632.0021001325200
2016-10-07636.00639.00630.00630.0025001581300
2016-10-06640.00649.00639.00639.0039002504300
2016-10-05625.00647.00624.00644.0066004161000
2016-10-04625.00625.00618.00625.0045002788600
2016-10-03616.00625.00611.00625.00135008327400
2016-09-30615.00616.00614.00616.00800491700
2016-09-29622.00622.00615.00615.00900554600
2016-09-28617.00618.00612.00612.0020001230000
2016-09-27615.00623.00615.00620.0084005182100
2016-09-26626.00626.00609.00612.00124007648700
2016-09-23626.00635.00626.00626.001100692800
2016-09-21622.00622.00615.00622.00600371000
2016-09-20618.00618.00617.00617.00400247000
2016-09-16620.00630.00618.00622.0020001251200
2016-09-15613.00622.00611.00612.0042002578100
2016-09-14618.00624.00617.00619.0025001549700
2016-09-13618.00626.00618.00626.00600373300
2016-09-12618.00625.00618.00618.0019001177900
2016-09-09620.00622.00615.00620.0019001176000
2016-09-08613.00613.00613.00613.0010061300
2016-09-07612.00617.00612.00617.0026001603700
2016-09-06612.00628.00612.00617.0041002536000
2016-09-05612.00612.00608.00610.001200731800
2016-09-02610.00611.00608.00610.0040002440500
2016-09-01610.00610.00601.00606.0024001449300
2016-08-31605.00608.00601.00608.00800484700
2016-08-30603.00610.00603.00603.0025001513200
2016-08-29602.00603.00602.00603.0021001264500
2016-08-26610.00618.00602.00602.0071004328100
2016-08-25596.00611.00596.00610.0053003203100
2016-08-24601.00602.00597.00598.0032001918600
2016-08-23598.00602.00596.00602.0028001678400
2016-08-22592.00597.00592.00596.001300773800
2016-08-19592.00599.00590.00592.0029001719800
2016-08-18595.00599.00591.00592.0029001716100
2016-08-17593.00598.00592.00594.0038002255000
2016-08-16604.00605.00596.00596.0041002469100
2016-08-15581.00602.00581.00600.0073004286200
2016-08-12600.00602.00578.00579.004970029133900
2016-08-10622.00622.00604.00606.00143008735200
2016-08-09623.00624.00620.00623.0056003475700
2016-08-08630.00638.00618.00620.00118007388800
2016-08-05631.00645.00630.00631.0078004941800
2016-08-04639.00641.00630.00641.00105006683000
2016-08-03634.00642.00625.00639.004360027646600
2016-08-02680.00694.00680.00694.0026001783300
2016-08-01685.00687.00681.00686.0021001438500
2016-07-29685.00685.00685.00685.00200137000
2016-07-28685.00687.00675.00683.0047003201000
2016-07-27685.00688.00672.00682.00101006900800
2016-07-26700.00701.00686.00692.0041002864700
2016-07-25697.00705.00696.00700.0019001328100
2016-07-22703.00703.00686.00699.0018001249700
2016-07-21686.00705.00686.00705.0023001599200
2016-07-20692.00692.00686.00686.00700482000
2016-07-19691.00693.00686.00691.0035002418700
2016-07-15693.00693.00683.00685.0031002130200
2016-07-14697.00697.00682.00693.0071004867400
2016-07-13684.00691.00684.00691.001300892800
2016-07-12679.00686.00679.00683.0018001229500
2016-07-11677.00686.00677.00678.0015001019600
2016-07-08678.00678.00677.00678.0040002711200
2016-07-07688.00688.00688.00688.00200137600
2016-07-06697.00697.00688.00688.0015001036200
2016-07-05697.00698.00697.00698.00600418300
2016-07-04694.00696.00690.00696.0027001872700
2016-07-01683.00694.00683.00694.0047003224900
2016-06-30681.00685.00681.00683.0079005384300
2016-06-29670.00689.00670.00680.0068004604200
2016-06-28676.00688.00676.00677.0058003947800
2016-06-27667.00698.00666.00676.0048003237600
2016-06-24696.00707.00664.00664.00109007415800
2016-06-23691.00703.00683.00696.0030002076100
2016-06-22703.00703.00691.00691.0016001117000
2016-06-21705.00705.00698.00700.0020001405300
2016-06-20695.00707.00678.00707.0070004833100
2016-06-17685.00695.00684.00685.0040002754600
2016-06-16698.00698.00684.00684.0041002838300
2016-06-15699.00705.00698.00700.0019001329100
2016-06-14712.00712.00700.00700.0032002259900
2016-06-13730.00730.00713.00715.0033002372000
2016-06-10740.00740.00727.00729.0026001903000
2016-06-09732.00742.00732.00742.001300956400
2016-06-08737.00737.00732.00732.0018001323600
2016-06-07740.00740.00738.00738.0018001329600
2016-06-06745.00745.00740.00740.0028002078300
2016-06-03739.00745.00739.00745.00700518900
2016-06-02749.00756.00740.00743.0071005306800
2016-06-01749.00749.00741.00749.0052003881800
2016-05-31742.00753.00740.00749.0039002900700
2016-05-30745.00758.00738.00742.0055004089500
2016-05-27752.00768.00743.00744.00123009295400
2016-05-26733.00748.00732.00748.0066004887500
2016-05-25729.00745.00723.00732.0023001686400
2016-05-24740.00740.00720.00721.0040002930300
2016-05-23726.00734.00726.00734.0028002038100
2016-05-20721.00726.00720.00726.0024001732600
2016-05-19712.00721.00712.00721.0031002222600
2016-05-18714.00714.00710.00711.0017001210500
2016-05-17716.00716.00714.00714.0017001215900

   ※ 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