4598 Delta-Fly Pharma(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,561 | 2,790 | 2,559 | 2,632 | 6,000 | 2,632 |
| 2018-12-27 | 2,506 | 2,647 | 2,500 | 2,511 | 5,500 | 2,511 |
| 2018-12-26 | 2,590 | 2,690 | 2,480 | 2,506 | 5,300 | 2,506 |
| 2018-12-25 | 2,700 | 2,700 | 2,501 | 2,540 | 20,500 | 2,540 |
| 2018-12-21 | 3,050 | 3,195 | 3,015 | 3,090 | 8,000 | 3,090 |
| 2018-12-20 | 3,440 | 3,440 | 3,030 | 3,210 | 9,100 | 3,210 |
| 2018-12-19 | 3,315 | 3,475 | 3,310 | 3,335 | 10,600 | 3,335 |
| 2018-12-18 | 3,160 | 3,370 | 3,160 | 3,350 | 11,300 | 3,350 |
| 2018-12-17 | 3,210 | 3,350 | 3,115 | 3,225 | 12,800 | 3,225 |
| 2018-12-14 | 3,175 | 3,235 | 3,135 | 3,215 | 5,300 | 3,215 |
| 2018-12-13 | 3,085 | 3,110 | 3,050 | 3,105 | 3,700 | 3,105 |
| 2018-12-12 | 3,030 | 3,115 | 3,030 | 3,075 | 4,600 | 3,075 |
| 2018-12-11 | 3,045 | 3,070 | 3,020 | 3,020 | 8,300 | 3,020 |
| 2018-12-10 | 3,110 | 3,170 | 3,020 | 3,045 | 7,100 | 3,045 |
| 2018-12-07 | 3,270 | 3,400 | 3,070 | 3,180 | 11,900 | 3,180 |
| 2018-12-06 | 3,160 | 3,350 | 3,110 | 3,270 | 23,200 | 3,270 |
| 2018-12-05 | 3,090 | 3,145 | 3,060 | 3,080 | 7,400 | 3,080 |
| 2018-12-04 | 3,185 | 3,305 | 3,065 | 3,130 | 18,100 | 3,130 |
| 2018-12-03 | 3,065 | 3,185 | 3,040 | 3,185 | 14,500 | 3,185 |
| 2018-11-30 | 3,115 | 3,115 | 3,020 | 3,050 | 9,100 | 3,050 |
| 2018-11-29 | 3,070 | 3,135 | 3,070 | 3,070 | 8,600 | 3,070 |
| 2018-11-28 | 3,165 | 3,195 | 3,080 | 3,115 | 5,800 | 3,115 |
| 2018-11-27 | 3,200 | 3,670 | 3,060 | 3,210 | 23,200 | 3,210 |
| 2018-11-26 | 3,235 | 3,235 | 3,005 | 3,195 | 6,600 | 3,195 |
| 2018-11-22 | 3,245 | 3,335 | 3,165 | 3,250 | 9,200 | 3,250 |
| 2018-11-21 | 3,080 | 3,415 | 3,050 | 3,105 | 7,000 | 3,105 |
| 2018-11-20 | 3,060 | 3,120 | 3,015 | 3,035 | 7,200 | 3,035 |
| 2018-11-19 | 3,135 | 3,200 | 3,035 | 3,115 | 8,500 | 3,115 |
| 2018-11-16 | 3,590 | 3,590 | 3,040 | 3,065 | 28,900 | 3,065 |
| 2018-11-15 | 3,680 | 3,730 | 3,605 | 3,605 | 4,900 | 3,605 |
| 2018-11-14 | 3,830 | 3,830 | 3,660 | 3,680 | 8,200 | 3,680 |
| 2018-11-13 | 3,820 | 3,870 | 3,690 | 3,830 | 2,400 | 3,830 |
| 2018-11-12 | 4,025 | 4,025 | 3,745 | 3,890 | 4,600 | 3,890 |
| 2018-11-09 | 4,100 | 4,100 | 3,865 | 4,010 | 2,700 | 4,010 |
| 2018-11-08 | 4,170 | 4,345 | 4,020 | 4,155 | 4,700 | 4,155 |
| 2018-11-07 | 4,065 | 4,245 | 4,055 | 4,240 | 5,500 | 4,240 |
| 2018-11-06 | 3,800 | 4,015 | 3,800 | 3,995 | 5,100 | 3,995 |
| 2018-11-05 | 3,675 | 4,020 | 3,610 | 3,750 | 6,200 | 3,750 |
| 2018-11-02 | 3,620 | 3,735 | 3,615 | 3,675 | 6,400 | 3,675 |
| 2018-11-01 | 3,990 | 4,000 | 3,605 | 3,615 | 13,600 | 3,615 |
| 2018-10-31 | 4,020 | 4,100 | 3,915 | 3,990 | 7,600 | 3,990 |
| 2018-10-30 | 3,965 | 4,095 | 3,930 | 3,990 | 10,500 | 3,990 |
| 2018-10-29 | 4,385 | 4,385 | 4,050 | 4,125 | 7,600 | 4,125 |
| 2018-10-26 | 4,200 | 4,600 | 4,070 | 4,435 | 30,900 | 4,435 |
| 2018-10-25 | 4,185 | 4,185 | 3,865 | 3,990 | 22,600 | 3,990 |
| 2018-10-24 | 4,420 | 4,490 | 4,120 | 4,325 | 29,300 | 4,325 |
| 2018-10-23 | 4,510 | 4,765 | 4,400 | 4,405 | 25,400 | 4,405 |
| 2018-10-22 | 4,625 | 4,625 | 4,420 | 4,470 | 9,000 | 4,470 |
| 2018-10-19 | 4,330 | 4,680 | 4,320 | 4,630 | 20,800 | 4,630 |
| 2018-10-18 | 4,700 | 4,760 | 4,470 | 4,470 | 28,700 | 4,470 |
| 2018-10-17 | 4,600 | 4,995 | 4,480 | 4,830 | 162,100 | 4,830 |
| 2018-10-16 | 4,610 | 4,680 | 4,405 | 4,420 | 73,900 | 4,420 |
| 2018-10-15 | 4,920 | 5,380 | 4,615 | 4,750 | 519,300 | 4,750 |
| 2018-10-12 | 4,385 | 5,090 | 4,385 | 5,090 | 1,017,100 | 5,090 |
分割・併合履歴 ： なし
