[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 
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
2016-05-16721.00721.00712.00714.0039002798100
2016-05-13744.00744.00719.00721.0043003130700
2016-05-12712.00748.00712.00748.00117008603500
2016-05-11710.00727.00708.00715.00107007644600
2016-05-10713.00718.00710.00712.0084005982900
2016-05-09700.00715.00700.00710.0042002989000
2016-05-06703.00709.00693.00699.0086006015100
2016-05-02701.00707.00686.00707.0094006576500
2016-04-28713.00724.00713.00713.0094006717200
2016-04-27716.00720.00709.00720.0019001357300
2016-04-26735.00738.00716.00716.0096007007200
2016-04-25724.00739.00722.00735.001700012382200
2016-04-22709.00715.00707.00715.00124008802500
2016-04-21715.00727.00714.00719.001630011723700
2016-04-20712.00715.00703.00711.001710012133600
2016-04-19709.00710.00698.00705.003710026057100
2016-04-18698.00710.00694.00704.001850012961800
2016-04-15705.00712.00697.00698.00135009485400
2016-04-14708.00717.00699.00703.002340016477400
2016-04-13713.00718.00700.00704.002120014990200
2016-04-12717.00717.00700.00713.002670018744000
2016-04-11720.00724.00715.00715.0020001437700
2016-04-08710.00725.00697.00725.001670011794800
2016-04-07723.00726.00708.00710.0081005798400
2016-04-06727.00740.00726.00726.0044003225100
2016-04-05744.00745.00730.00730.0055004053300
2016-04-04755.00755.00745.00745.0042003143800
2016-04-01778.00778.00755.00755.0061004653800
2016-03-31785.00785.00766.00766.00121009356900
2016-03-30779.00787.00768.00770.0077005983300
2016-03-29796.00801.00778.00779.001700013320700
2016-03-28817.00818.00796.00806.00108008713500
2016-03-25809.00810.00805.00805.00800646400
2016-03-24808.00808.00800.00806.0015001201400
2016-03-23805.00806.00803.00806.0014001127300
2016-03-22793.00805.00793.00799.0024001918900
2016-03-18805.00805.00790.00795.0084006696100
2016-03-17799.00816.00799.00815.0086006974200
2016-03-16810.00810.00793.00795.0016001282600
2016-03-15805.00815.00795.00805.0074005957100
2016-03-14790.00811.00789.00810.0089007133400
2016-03-11795.00796.00785.00792.0028002211700
2016-03-10779.00798.00779.00798.0083006559400
2016-03-09770.00784.00770.00783.0029002250600
2016-03-08787.00787.00782.00785.0043003374500
2016-03-07770.00787.00768.00787.00103007999300
2016-03-04750.00769.00750.00761.0058004410900
2016-03-03735.00745.00735.00745.00700517400
2016-03-02725.00750.00723.00735.0074005444500
2016-03-01740.00740.00715.00715.001710012422300
2016-02-29750.00750.00736.00739.0096007126500
2016-02-26764.00771.00739.00743.0087006539500
2016-02-25741.00753.00740.00749.0015001115800
2016-02-24750.00753.00740.00741.0035002596300
2016-02-23778.00784.00750.00761.001350010359800
2016-02-22769.00769.00768.00768.00900691500
2016-02-19763.00768.00750.00765.0071005386900
2016-02-18766.00780.00763.00763.0058004468300
2016-02-17789.00789.00770.00770.00500391100
2016-02-16769.00791.00750.00781.0019001470900
2016-02-15775.00783.00745.00783.0084006426600
2016-02-12750.00760.00730.00750.0088006586300
2016-02-10800.00813.00791.00791.0026002076500
2016-02-09805.00812.00797.00800.0028002246700
2016-02-08805.00836.00801.00836.0060004854300
2016-02-05851.00851.00810.00825.0068005610900
2016-02-04880.00880.00851.00851.0023001990200
2016-02-03887.00894.00862.00887.0054004725600
2016-02-02895.00912.00882.00900.0052004680000
2016-02-01894.00900.00892.00900.0030002689200
2016-01-29893.00893.00869.00892.0040003538800
2016-01-28883.00884.00883.00884.00300265100
2016-01-27865.00879.00860.00879.0039003386500
2016-01-26860.00860.00860.00860.00900774000
2016-01-25852.00860.00845.00860.0020001704700
2016-01-22834.00849.00833.00845.001000845300
2016-01-21819.00836.00819.00835.00700583200
2016-01-20847.00847.00830.00830.0058004894100
2016-01-19844.00850.00844.00850.0036003047300
2016-01-18806.00840.00750.00837.00116009262300
2016-01-15850.00850.00826.00844.0055004623000
2016-01-14832.00845.00824.00839.0073006076700
2016-01-13848.00863.00846.00852.0077006571600
2016-01-12876.00883.00848.00848.005280046168800
2016-01-08894.00903.00889.00889.0046004110700
2016-01-07900.00907.00891.00907.00100009000000
2016-01-06921.00921.00900.00910.0055005003500
2016-01-05929.00929.00915.00921.0053004876800
2016-01-04934.00934.00928.00929.0014001305900
2015-12-30939.00940.00921.00923.0025002318400
2015-12-29928.00938.00928.00937.0024002236800
2015-12-28930.00931.00916.00928.0043003992800
2015-12-25925.00926.00900.00904.002090019125400
2015-12-24925.00928.00920.00925.001240011474400
2015-12-22929.00929.00925.00925.0029002689200
2015-12-21924.00930.00924.00930.0011001018900
2015-12-18928.00939.00928.00928.0033003067600
2015-12-17921.00933.00921.00930.0075006964200
2015-12-16914.00921.00901.00918.001340012239600
2015-12-15924.00930.00912.00920.005140047478600
2015-12-14930.00954.00929.00929.0060005626500
2015-12-11950.00956.00945.00945.0057005421100
2015-12-10960.00964.00935.00950.0074007008600
2015-12-09983.00983.00950.00963.0047004533900
2015-12-08983.001000.00980.00983.001980019512600
2015-12-07991.001003.00991.001003.0028002778200
2015-12-04987.00995.00980.00994.0033003252000
2015-12-031008.001011.00989.00995.0026002600000

   ※ 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