[6190 東証マザーズ] フェニックスバイオ 日足 時系列データ

[6190 東証マザーズ] フェニックスバイオ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091496.001535.001496.001535.00900013643900
2016-12-081499.001510.001497.001504.00950014246600
2016-12-071510.001510.001496.001498.00980014708300
2016-12-061518.001523.001510.001510.0047007123500
2016-12-051512.001528.001506.001520.001710025890500
2016-12-021549.001549.001498.001512.002140032515600
2016-12-011530.001553.001527.001547.001320020329800
2016-11-301540.001549.001528.001540.001200018413500
2016-11-291549.001549.001532.001540.00810012468500
2016-11-281510.001554.001510.001549.001650025385500
2016-11-251495.001523.001486.001507.002460036894700
2016-11-241559.001559.001475.001490.003230049196100
2016-11-221546.001557.001537.001541.001070016528400
2016-11-211554.001567.001543.001558.001020015887800
2016-11-181522.001554.001518.001554.001990030502900
2016-11-171540.001550.001520.001530.003130047907100
2016-11-161551.001588.001510.001567.006290097524800
2016-11-151698.001699.001530.001530.00164900264483100
2016-11-141880.002041.001880.002000.001760034289100
2016-11-111901.001902.001863.001873.001180022268900
2016-11-101948.001948.001890.001892.00580011115700
2016-11-092006.002029.001765.001831.001730032283200
2016-11-082012.002029.001998.002005.00680013657600
2016-11-072035.002047.002030.002030.00830016890300
2016-11-042043.002090.002023.002049.00500010213200
2016-11-022060.002081.002003.002049.002250045989800
2016-11-012090.002100.002081.002087.00500010452300
2016-10-312073.002090.002057.002085.0036007457900
2016-10-282070.002096.002052.002073.00620012811200
2016-10-272060.002119.002060.002100.00660013790000
2016-10-262131.002137.002080.002080.00850017961700
2016-10-252125.002144.002123.002131.00690014677700
2016-10-242143.002149.002125.002149.00530011317000
2016-10-212144.002144.002126.002144.0027005769300
2016-10-202147.002148.002130.002135.0036007692900
2016-10-192085.002150.002082.002147.00760016160300
2016-10-182100.002153.002054.002124.001160024448000
2016-10-172125.002128.002099.002100.00550011585700
2016-10-142169.002173.002100.002125.001160024587600
2016-10-132150.002164.002130.002164.0040008575900
2016-10-122146.002177.002146.002155.00490010588000
2016-10-112150.002180.002143.002180.00590012758700
2016-10-072140.002140.002111.002140.00770016364100
2016-10-062184.002184.002132.002140.00570012246800
2016-10-052150.002179.002120.002148.001090023324700
2016-10-042190.002200.002158.002181.00560012218900
2016-10-032151.002164.002118.002140.0035007504200
2016-09-302200.002200.002145.002149.00860018576000
2016-09-292200.002209.002180.002200.0045009884700
2016-09-282200.002205.002170.002190.00490010720400
2016-09-272186.002250.002175.002209.00970021401800
2016-09-262250.002251.002175.002236.001490033149200
2016-09-232125.002200.002122.002200.00870018806400
2016-09-212200.002248.002080.002125.002150045908700
2016-09-202200.002280.002185.002242.00500011072800
2016-09-162243.002243.002177.002238.0038008410400
2016-09-152340.002340.002170.002216.001140025481900
2016-09-142430.002440.002326.002340.001680040105300
2016-09-132340.002490.002340.002490.002220053578000
2016-09-122300.002335.002250.002329.00480011007800
2016-09-092300.002366.002290.002310.001250028994800
2016-09-082220.002290.002220.002290.001170026359900
2016-09-072160.002205.002140.002204.00500010896900
2016-09-062180.002180.002133.002160.0036007801400
2016-09-052197.002197.002131.002151.00500010839800
2016-09-022042.002200.002040.002111.00710014692500
2016-09-012051.002064.002050.002054.0029005954200
2016-08-312051.002080.002050.002050.0046009457600
2016-08-302084.002084.002051.002051.0014002892500
2016-08-292060.002072.002051.002055.0043008853700
2016-08-262078.002100.002062.002062.0048009973800
2016-08-252110.002164.002091.002128.0029006157400
2016-08-242142.002149.002110.002110.0039008300100
2016-08-232085.002220.002053.002142.001920041570900
2016-08-222049.002078.002035.002076.0042008641900
2016-08-192130.002130.002049.002049.00780016223600
2016-08-182140.002197.002100.002110.00660014080800
2016-08-172090.002200.002070.002100.001240026003700
2016-08-162075.002100.002035.002080.001110022894300
2016-08-152033.002078.002033.002050.002240045858200
2016-08-122070.002270.002070.002269.001700037348600
2016-08-102080.002089.002027.002070.00630012995200
2016-08-092070.002070.002016.002055.00640013022500
2016-08-082010.002060.002010.002052.0039007919100
2016-08-052050.002082.002000.002005.001320026772100
2016-08-042085.002114.002014.002034.001040021210400
2016-08-032118.002140.002050.002083.001060022137600
2016-08-022140.002197.002137.002150.001170025328800
2016-08-012133.002179.002105.002179.0022004751000
2016-07-292150.002150.002100.002132.00640013507800
2016-07-282190.002200.002162.002174.0018003928100
2016-07-272140.002214.002120.002210.00500010860100
2016-07-262107.002173.002106.002150.00540011505800
2016-07-252175.002175.002100.002107.0041008678100
2016-07-222200.002220.002130.002160.00770016822200
2016-07-212269.002269.002213.002213.0025005564800
2016-07-202215.002273.002203.002203.00480010656200
2016-07-192253.002295.002205.002224.00530011893000
2016-07-152252.002280.002252.002254.00580013128400
2016-07-142243.002319.002243.002275.0033007531600
2016-07-132328.002350.002223.002235.001180027140000
2016-07-122361.002363.002283.002304.00620014448400
2016-07-112302.002348.002302.002331.0030006977900
2016-07-082300.002324.002220.002260.00830018866500
2016-07-072399.002401.002322.002350.00760018006600
2016-07-062442.002500.002398.002399.00840020413400
2016-07-052590.002590.002514.002520.00850021726900
2016-07-042379.002649.002365.002525.001540038346900
2016-07-012393.002394.002360.002392.00700016628600
2016-06-302405.002459.002330.002368.00860020575700
2016-06-292536.002536.002370.002403.001280031489100
2016-06-282300.002460.002280.002436.00780018344300
2016-06-272250.002345.002200.002321.001990045188500
2016-06-242450.002465.002000.002150.004040089504000
2016-06-232500.002511.002390.002420.001480035975900
2016-06-222559.002609.002493.002493.001220030907700
2016-06-212592.002693.002510.002609.002230057781300
2016-06-202494.002580.002440.002568.001250031679800
2016-06-172471.002550.002380.002444.002510061511400
2016-06-162696.002697.002450.002451.003250083072100
2016-06-152639.002700.002550.002675.002510066451000
2016-06-143000.003045.002651.002651.0078400215767600
2016-06-133065.003145.003000.003015.0035700109267500
2016-06-103095.003110.003030.003065.001190036482500
2016-06-093160.003165.003020.003110.002710083903000
2016-06-083040.003150.003040.003150.003110096623500
2016-06-073000.003095.003000.003050.001720052476500
2016-06-062970.003005.002962.002982.001330039710800
2016-06-032958.003050.002901.003050.001790053302100
2016-06-022990.003030.002912.002967.002010059580400
2016-06-013020.003075.002950.002990.0039200117265500
2016-05-313125.003170.003080.003080.002040063628500
2016-05-302951.003110.002942.003080.003040092262500
2016-05-273145.003230.002965.003015.0065700201392400
2016-05-263350.003385.003100.003160.0057600183992000
2016-05-253500.003530.003300.003330.0047100158459000
2016-05-243550.003565.003420.003495.0054400190123500
2016-05-233300.003560.003250.003545.00113200387807500
2016-05-203185.003360.003060.003220.0069300223879500
2016-05-193350.003370.002935.003160.00126000385808900
2016-05-183600.003600.002900.003250.00222000723973300
2016-05-173640.003775.003220.003595.004700001673576500
2016-05-163490.003490.003490.003490.001650057585000
2016-05-132952.002990.002830.002990.001950056762800
2016-05-122947.003075.002941.002991.002660079840400
2016-05-113030.003030.002942.002970.002080061946000
2016-05-103100.003110.002945.002976.002200066433400
2016-05-093050.003140.002922.003060.0034600104866200
2016-05-062920.002975.002853.002958.002770081040400
2016-05-022620.002840.002620.002790.002540069526500
2016-04-282847.002947.002700.002770.002990083661000
2016-04-272820.002959.002760.002947.0049300141271800
2016-04-263060.003145.002680.002870.0077200224602900
2016-04-253430.003480.003050.003185.0090200291354000
2016-04-223480.003565.003180.003380.00162800549615500
2016-04-213155.003600.002972.003600.004250001421246200
2016-04-202980.003280.002934.003015.003783001165720300
2016-04-192750.002810.002625.002780.0089100244590000
2016-04-182512.002700.002452.002691.0052500136080600
2016-04-152535.002800.002468.002565.00180400476999800
2016-04-142430.002545.002384.002418.0059200146123400
2016-04-132410.002410.002360.002385.001650039392100
2016-04-122326.002508.002326.002400.0070400170146400
2016-04-112350.002360.002315.002350.001500035048900
2016-04-082249.002358.002230.002296.002390054960700
2016-04-072312.002485.002250.002299.0059400140075400
2016-04-062358.002469.002250.002306.003350078574600
2016-04-052618.002935.002380.002396.00351700938074300
2016-04-042360.002565.002290.002540.0061500151056700
2016-04-012450.002470.002350.002414.0046800111598800
2016-03-312540.002564.002380.002450.0057500141713300
2016-03-302369.002518.002360.002517.0042700104633800
2016-03-292371.002523.002321.002377.0061700150182000
2016-03-282490.002570.002290.002321.0056000135773200
2016-03-252451.002499.002397.002455.0055000134822400
2016-03-242600.002650.002434.002520.00109300278772400
2016-03-232586.002808.002480.002683.00368200975320400
2016-03-223210.003285.002577.002630.0010628003142463000
2016-03-182350.002850.002349.002850.007987002126794300

   ※ 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