[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ 日足 時系列データ (2014年)

[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-301200.001232.001198.001207.001610019486600
2014-12-291209.001252.001196.001200.002340028493200
2014-12-261160.001260.001160.001209.002840034377100
2014-12-251170.001179.001156.001165.005760067435800
2014-12-241199.001201.001188.001188.008290099214200
2014-12-221213.001213.001192.001197.002170026168700
2014-12-191200.001220.001192.001206.001740020935600
2014-12-181210.001228.001190.001200.002730032828500
2014-12-171200.001230.001195.001195.001750021034600
2014-12-161250.001250.001202.001202.002170026493800
2014-12-151261.001270.001251.001251.001070013499300
2014-12-121290.001298.001265.001279.001990025447500
2014-12-111300.001308.001281.001284.001670021587700
2014-12-101330.001340.001310.001312.001840024259000
2014-12-091399.001399.001335.001339.003470047344500
2014-12-081380.001420.001365.001398.005060070276100
2014-12-051360.001374.001345.001373.004370059573000
2014-12-041314.001332.001312.001320.001140015078600
2014-12-031347.001377.001310.001310.004180055863900
2014-12-021340.001410.001334.001350.0096600132470700
2014-12-011310.001336.001284.001330.004880064130300
2014-11-281290.001305.001279.001283.003050039389600
2014-11-271278.001278.001264.001273.002230028373400
2014-11-261282.001299.001260.001263.002040026045900
2014-11-251315.001315.001280.001281.001460018908500
2014-11-211299.001308.001278.001300.00840010826300
2014-11-201330.001345.001265.001278.001960025538400
2014-11-191301.001334.001273.001330.004070052611100
2014-11-181251.001544.001250.001340.00112100157094700
2014-11-171285.001299.001250.001250.001340016933900
2014-11-141300.001310.001250.001286.002030026185200
2014-11-131317.001334.001268.001315.002140027864500
2014-11-121336.001339.001311.001317.002180028897600
2014-11-111365.001380.001315.001334.002250030225000
2014-11-101370.001370.001311.001345.002790037543200
2014-11-071255.001350.001250.001327.002050026615900
2014-11-061221.001286.001221.001250.002470031082600
2014-11-051205.001221.001205.001213.0068008260000
2014-11-041220.001254.001182.001202.002830034313000
2014-10-311213.001230.001195.001226.002010024338100
2014-10-301248.001248.001208.001210.00980012001000
2014-10-291214.001253.001210.001248.0066008181400
2014-10-281190.001215.001190.001214.0056006738600
2014-10-271250.001277.001192.001192.001420017206100
2014-10-241250.001280.001217.001221.001540019059800
2014-10-231241.001286.001222.001238.001170014641600
2014-10-221235.001285.001235.001268.001150014447400
2014-10-211255.001256.001201.001235.00980012050800
2014-10-201289.001299.001212.001255.001430018072100
2014-10-171211.001296.001197.001202.003430041962200
2014-10-161250.001269.001211.001221.001950024166600
2014-10-151286.001305.001251.001271.001180015034300
2014-10-141280.001315.001260.001282.002170027911300
2014-10-101361.001361.001210.001316.004880063462000
2014-10-091400.001413.001366.001380.001840025507400
2014-10-081450.001450.001388.001390.002510035257900
2014-10-071458.001470.001451.001454.001010014730800
2014-10-061545.001545.001467.001481.001740025952400
2014-10-031455.001529.001455.001505.001280018888400
2014-10-021460.001528.001420.001485.003390049533900
2014-10-011604.001605.001510.001530.003360052422300
2014-09-301640.001640.001601.001601.001010016306300
2014-09-291622.001649.001618.001619.0042006831300
2014-09-261615.001634.001610.001620.00900014587100
2014-09-251610.001625.001608.001610.00780012591800
2014-09-241621.001634.001610.001610.001440023341400
2014-09-221640.001650.001629.001635.00660010815300
2014-09-191660.001662.001640.001662.001440023780200
2014-09-181680.001697.001659.001660.0059009855100
2014-09-171682.001748.001659.001659.001780029902700
2014-09-161780.001780.001680.001700.002700046515700
2014-09-121606.001830.001606.001740.00131400227148300
2014-09-111579.001634.001576.001606.001980031534900
2014-09-101666.001666.001618.001619.001360022300800
2014-09-091691.001692.001658.001669.001480024691400
2014-09-081666.001672.001650.001670.00720011988200
2014-09-051726.001732.001665.001666.002350039915700
2014-09-041775.001798.001715.001715.004990087795800
2014-09-031726.001731.001696.001722.001220021000200
2014-09-021771.001779.001686.001686.003410059150400
2014-09-011777.001777.001742.001767.002380041922200
2014-08-291704.001742.001653.001739.003580060617200
2014-08-281664.001868.001661.001768.0079000139590800
2014-08-271652.001677.001651.001664.001690028068400
2014-08-261664.001664.001640.001653.001530025286400
2014-08-251620.001690.001620.001664.003040050495300
2014-08-221621.001639.001603.001606.002020032652000
2014-08-211618.001645.001603.001645.002310037559800
2014-08-201651.001674.001617.001619.002100034511400
2014-08-191681.001709.001660.001660.003260054710700
2014-08-181690.001730.001668.001676.002510042461900
2014-08-151649.001698.001640.001693.001800030166600
2014-08-141655.001689.001610.001639.002620043029200
2014-08-131611.001694.001611.001664.001940031868100
2014-08-121700.001700.001621.001636.001240020735700
2014-08-111600.001689.001600.001679.001870030950900
2014-08-081680.001680.001593.001600.002940047562300
2014-08-071670.001748.001662.001671.002290038546800
2014-08-061750.001765.001676.001683.004220072305400
2014-08-051850.001868.001778.001778.002000036449900
2014-08-041787.001835.001761.001821.001830032978400
2014-08-011834.001857.001810.001812.002760050472100
2014-07-311900.001902.001852.001874.003700069417600
2014-07-301890.001911.001886.001891.001870035450300
2014-07-291881.001905.001881.001893.002470046759100
2014-07-281880.001930.001880.001885.001790033890600
2014-07-251929.001929.001887.001898.001580030103100
2014-07-241987.001990.001870.001875.003890075017100
2014-07-231901.001916.001881.001907.001870035423400
2014-07-221919.001974.001840.001875.005010093776600
2014-07-181928.001939.001920.001922.002420046651100
2014-07-172063.002114.001947.001950.0062200125768200
2014-07-162034.002076.002011.002062.004040082729000
2014-07-151963.002362.001963.002048.00262900576993500
2014-07-141963.001998.001940.001962.002180042755800
2014-07-112000.002015.001952.001963.003930078103600
2014-07-102011.002030.002010.002014.003200064490500
2014-07-092065.002066.002000.002028.003470070813800
2014-07-082063.002097.002046.002068.0053500110537600
2014-07-072124.002180.002107.002112.003860082090400
2014-07-042158.002193.002150.002171.004320093538100
2014-07-032210.002227.002166.002197.002930064215000
2014-07-022230.002248.002194.002210.004210093282300
2014-07-012195.002270.002191.002241.004050090315600
2014-06-302110.002195.002110.002172.004410094952400
2014-06-272189.002278.002121.002177.0065400143670300
2014-06-262236.002257.002160.002213.0058700129470100
2014-06-252286.002322.002231.002256.0054400123089900
2014-06-242280.002324.002230.002286.0054800124718400
2014-06-232326.002372.002300.002318.0050500117619100
2014-06-202397.002446.002277.002350.00150500356120600
2014-06-192345.002588.002345.002447.004298001063307700
2014-06-182350.002351.002230.002245.0070900162232600
2014-06-172355.002400.002200.002330.00129200298208600
2014-06-162196.002470.002171.002305.00339900785171000
2014-06-132061.002151.002004.002121.00111800231643700
2014-06-122030.002180.001981.002093.00177100367141300
2014-06-111969.002289.001946.002180.005347001167749300
2014-06-101920.001924.001820.001889.00106300200281000
2014-06-091811.001904.001805.001890.0070300129171800
2014-06-061792.001798.001757.001775.002590045927300
2014-06-051740.001787.001740.001757.002780048903400
2014-06-041800.001800.001735.001747.003840067548000
2014-06-031890.001898.001761.001808.0068100124457000
2014-06-021790.001859.001788.001825.0069600126909300
2014-05-301758.001810.001710.001720.0090000158949800
2014-05-291645.001745.001611.001680.00125200212256800
2014-05-281503.001733.001503.001700.00177700292840900
2014-05-271365.001578.001340.001483.00167400253266100
2014-05-261360.001387.001336.001370.004190057125300
2014-05-231265.001440.001260.001327.00100300134695100
2014-05-221216.001279.001212.001250.003600044984400
2014-05-211207.001249.001172.001231.002430029365100
2014-05-201300.001310.001201.001237.004240052352200
2014-05-191385.001385.001191.001199.004190052824600
2014-05-161422.001476.001389.001389.001960027597300
2014-05-151406.001520.001365.001452.002280032964300
2014-05-141368.001458.001365.001415.002470034713000
2014-05-131323.001422.001322.001366.003000040831700
2014-05-121559.001600.001337.001353.004820068590400
2014-05-091570.001570.001531.001543.001250019391400
2014-05-081615.001615.001550.001560.001330020865900
2014-05-071628.001628.001567.001585.001780028137300
2014-05-021575.001637.001575.001628.001520024385300
2014-05-011541.001619.001539.001591.003730058554500
2014-04-301617.001643.001556.001588.005730091931800
2014-04-281720.001730.001661.001689.002380040104500
2014-04-251750.001787.001734.001741.001250021935900
2014-04-241796.001817.001730.001750.003220056876500
2014-04-231800.001845.001780.001800.004190075632900
2014-04-221956.002008.001801.001801.0083500160960800
2014-04-211909.001999.001805.001876.0065200125541300
2014-04-181782.001880.001782.001869.004180077478600
2014-04-171781.001873.001750.001810.003500063137700
2014-04-161690.001838.001690.001810.005280093813000
2014-04-151730.001750.001685.001690.003300056445600
2014-04-141655.001835.001655.001692.002450042211200
2014-04-111670.001765.001616.001697.0081500137228700
2014-04-101827.002091.001775.001775.00376900741195200
2014-04-091722.001745.001690.001691.003360057315200
2014-04-081781.001820.001745.001762.002160038361100
2014-04-071850.001850.001757.001783.003690066272900
2014-04-041999.001999.001853.001875.002520048477400
2014-04-032007.002098.001965.001983.0051600103963300
2014-04-021837.002120.001830.002033.00155300309951800
2014-04-011917.001941.001800.001831.003960073695900
2014-03-311920.001981.001911.001911.002300044468800
2014-03-281800.001980.001752.001949.004940093393500
2014-03-271739.001855.001655.001834.005310091919500
2014-03-261800.001831.001730.001743.004180075229100
2014-03-251949.001949.001780.001780.0068200125764100
2014-03-242000.002000.001853.001938.0056500108835700
2014-03-202144.002145.001841.001980.0093700184188900
2014-03-192250.002320.002180.002194.003170070374400
2014-03-182350.002390.002200.002254.003110070790700
2014-03-172380.002420.002258.002258.003560084020600
2014-03-142480.002499.002380.002381.0047700115842900
2014-03-132606.002648.002570.002578.002190057052800
2014-03-122620.002674.002600.002605.002520066269100
2014-03-112603.002750.002603.002637.002560068257600
2014-03-102580.002680.002530.002650.003000078599800
2014-03-072650.002705.002615.002620.003440091189600
2014-03-062650.002673.002572.002625.0047900125236700
2014-03-052710.002739.002611.002646.003230086095700
2014-03-042560.002689.002553.002650.001580041245100
2014-03-032600.002663.002560.002610.002800072753800
2014-02-282750.002769.002642.002700.0048700130980400
2014-02-272819.002846.002714.002736.0052400146122400
2014-02-262883.002888.002765.002869.0059200167866600
2014-02-253180.003180.002853.002895.00286000862544800
2014-02-242670.002990.002617.002990.00198900555048300
2014-02-212642.002673.002555.002603.003230084358200
2014-02-202670.002768.002582.002611.0049900133660300
2014-02-192530.002815.002530.002770.0096000261845100
2014-02-182568.002570.002471.002568.0048700123826500
2014-02-172600.002640.002457.002468.0057300143931600
2014-02-142750.002775.002560.002600.0083500222913400
2014-02-133000.003050.002800.002800.00170300493344400
2014-02-122783.003215.002766.003160.003750001154569900
2014-02-102710.002820.002650.002715.0079000215288900
2014-02-072896.002950.002652.002760.00183100520097800
2014-02-062400.002826.002335.002751.00232400600767000
2014-02-052500.002579.002180.002326.00237300569862900
2014-02-042500.002651.002350.002350.00205100501377000
2014-02-033085.003095.002850.002850.00171200509093700
2014-01-313630.003640.003250.003295.0096400325389000
2014-01-303650.003690.003400.003500.0087200307431000
2014-01-293675.003700.003500.003560.0097800352925000
2014-01-284030.004030.003600.003605.00101500388190500
2014-01-273970.004135.003950.003960.0087700351062500
2014-01-244110.004280.004080.004250.00111300465241000
2014-01-234070.004375.004070.004280.003136001344178500
2014-01-224230.004235.004050.004080.00157800652739500
2014-01-214100.004350.003905.004190.005431002271696000
2014-01-203810.004070.003525.003980.00231200879576000
2014-01-173870.003930.003820.003825.00118100455553000
2014-01-164210.004225.003900.003940.00169200695454000
2014-01-154150.004170.003810.004000.00244200972437500
2014-01-144195.004280.004070.004075.00175700728723500
2014-01-104240.004495.004050.004325.003599001535708500
2014-01-094530.004590.004300.004380.003198001410794500
2014-01-084950.005230.004520.004640.0018854009324296000
2014-01-074840.005180.004220.004600.0012057005624508500
2014-01-065550.005920.004985.005070.00321630017547413000

   ※ 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