4598 Delta-Fly Pharma(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,704	1,739	1,678	1,729	17,700	1,729
2019-12-27	1,653	1,707	1,635	1,704	24,600	1,704
2019-12-26	1,595	1,649	1,592	1,613	26,500	1,613
2019-12-25	1,554	1,614	1,521	1,608	32,900	1,608
2019-12-24	1,580	1,580	1,515	1,549	41,200	1,549
2019-12-23	1,630	1,630	1,581	1,587	21,600	1,587
2019-12-20	1,642	1,651	1,623	1,648	9,700	1,648
2019-12-19	1,634	1,657	1,626	1,642	19,800	1,642
2019-12-18	1,621	1,652	1,615	1,632	15,600	1,632
2019-12-17	1,615	1,649	1,610	1,645	9,800	1,645
2019-12-16	1,640	1,651	1,610	1,610	18,600	1,610
2019-12-13	1,607	1,680	1,603	1,676	17,200	1,676
2019-12-12	1,640	1,643	1,597	1,604	32,500	1,604
2019-12-11	1,713	1,713	1,641	1,641	40,500	1,641
2019-12-10	1,711	1,720	1,702	1,706	23,000	1,706
2019-12-09	1,750	1,776	1,718	1,718	19,100	1,718
2019-12-06	1,740	1,751	1,720	1,750	9,000	1,750
2019-12-05	1,790	1,790	1,750	1,752	12,900	1,752
2019-12-04	1,760	1,787	1,755	1,773	3,200	1,773
2019-12-03	1,748	1,787	1,748	1,783	7,000	1,783
2019-12-02	1,767	1,790	1,736	1,788	12,600	1,788
2019-11-29	1,801	1,816	1,759	1,764	13,900	1,764
2019-11-28	1,814	1,840	1,781	1,802	11,700	1,802
2019-11-27	1,868	1,868	1,791	1,794	17,600	1,794
2019-11-26	1,849	1,941	1,789	1,833	49,400	1,833
2019-11-25	1,820	1,833	1,777	1,808	23,500	1,808
2019-11-22	1,760	1,774	1,735	1,773	17,400	1,773
2019-11-21	1,722	1,748	1,694	1,743	7,500	1,743
2019-11-20	1,701	1,721	1,692	1,709	13,300	1,709
2019-11-19	1,760	1,760	1,701	1,709	20,100	1,709
2019-11-18	1,742	1,745	1,712	1,720	9,600	1,720
2019-11-15	1,704	1,724	1,688	1,712	6,200	1,712
2019-11-14	1,731	1,766	1,701	1,709	16,000	1,709
2019-11-13	1,767	1,767	1,721	1,731	7,700	1,731
2019-11-12	1,800	1,800	1,745	1,754	18,000	1,754
2019-11-11	1,784	1,839	1,774	1,796	8,400	1,796
2019-11-08	1,816	1,834	1,767	1,823	19,600	1,823
2019-11-07	1,841	1,849	1,807	1,820	11,800	1,820
2019-11-06	1,878	1,883	1,835	1,843	9,600	1,843
2019-11-05	1,917	1,922	1,872	1,877	9,000	1,877
2019-11-01	1,904	1,921	1,895	1,917	6,300	1,917
2019-10-31	1,924	1,944	1,890	1,944	16,200	1,944
2019-10-30	1,950	1,950	1,874	1,924	22,700	1,924
2019-10-29	1,920	1,922	1,850	1,886	31,100	1,886
2019-10-28	2,007	2,045	1,915	1,920	31,200	1,920
2019-10-25	2,010	2,043	1,965	1,967	24,100	1,967
2019-10-24	2,073	2,073	2,001	2,047	12,200	2,047
2019-10-23	1,950	2,087	1,938	2,080	23,000	2,080
2019-10-21	1,905	1,953	1,905	1,938	18,800	1,938
2019-10-18	1,949	1,965	1,900	1,905	12,400	1,905
2019-10-17	1,910	1,960	1,899	1,930	12,100	1,930
2019-10-16	1,900	1,951	1,897	1,903	8,200	1,903
2019-10-15	1,852	1,894	1,852	1,875	4,800	1,875
2019-10-11	1,789	1,865	1,789	1,844	12,800	1,844
2019-10-10	1,820	1,850	1,800	1,800	9,300	1,800
2019-10-09	1,872	1,872	1,820	1,820	5,200	1,820
2019-10-08	1,950	1,974	1,856	1,880	15,900	1,880
2019-10-07	1,944	1,948	1,910	1,942	8,500	1,942
2019-10-04	1,852	1,939	1,832	1,916	12,000	1,916
2019-10-03	1,831	1,883	1,831	1,866	9,600	1,866
2019-10-02	1,910	1,910	1,834	1,869	18,700	1,869
2019-10-01	1,912	1,962	1,892	1,904	15,800	1,904
2019-09-30	1,871	1,940	1,842	1,906	26,200	1,906
2019-09-27	1,731	1,844	1,726	1,844	33,200	1,844
2019-09-26	1,659	1,755	1,659	1,733	20,800	1,733
2019-09-25	1,696	1,696	1,650	1,668	10,300	1,668
2019-09-24	1,680	1,720	1,680	1,696	9,000	1,696
2019-09-20	1,686	1,708	1,666	1,694	7,900	1,694
2019-09-19	1,688	1,702	1,677	1,680	6,100	1,680
2019-09-18	1,644	1,690	1,634	1,675	13,200	1,675
2019-09-17	1,698	1,698	1,628	1,649	19,000	1,649
2019-09-13	1,620	1,694	1,600	1,686	45,700	1,686
2019-09-12	1,597	1,660	1,590	1,623	53,900	1,623
2019-09-11	1,570	1,599	1,569	1,597	15,500	1,597
2019-09-10	1,574	1,596	1,556	1,577	17,000	1,577
2019-09-09	1,564	1,578	1,546	1,555	16,000	1,555
2019-09-06	1,589	1,610	1,552	1,552	31,000	1,552
2019-09-05	1,637	1,660	1,577	1,578	61,700	1,578
2019-09-04	1,642	1,642	1,595	1,610	11,400	1,610
2019-09-03	1,646	1,665	1,620	1,642	14,700	1,642
2019-09-02	1,650	1,670	1,604	1,646	25,700	1,646
2019-08-30	1,729	2,046	1,659	1,662	445,400	1,662
2019-08-29	1,751	1,751	1,637	1,649	12,600	1,649
2019-08-28	1,702	1,733	1,671	1,711	7,500	1,711
2019-08-27	1,738	1,774	1,693	1,739	15,300	1,739
2019-08-26	1,785	1,793	1,707	1,778	8,600	1,778
2019-08-23	1,760	1,823	1,741	1,798	15,900	1,798
2019-08-22	1,847	1,847	1,756	1,814	34,300	1,814
2019-08-21	1,732	1,826	1,724	1,814	35,200	1,814
2019-08-20	1,607	1,730	1,607	1,730	31,000	1,730
2019-08-19	1,575	1,625	1,575	1,603	12,900	1,603
2019-08-16	1,557	1,616	1,524	1,575	14,300	1,575
2019-08-15	1,479	1,559	1,470	1,557	15,800	1,557
2019-08-14	1,551	1,571	1,481	1,559	16,200	1,559
2019-08-13	1,536	1,579	1,536	1,538	7,400	1,538
2019-08-09	1,571	1,604	1,570	1,576	14,200	1,576
2019-08-08	1,509	1,599	1,480	1,572	16,200	1,572
2019-08-07	1,460	1,580	1,454	1,509	33,700	1,509
2019-08-06	1,366	1,611	1,366	1,430	73,800	1,430
2019-08-05	1,529	1,553	1,451	1,456	38,800	1,456
2019-08-02	1,561	1,568	1,529	1,549	15,100	1,549
2019-08-01	1,558	1,585	1,555	1,581	10,700	1,581
2019-07-31	1,571	1,585	1,550	1,552	20,300	1,552
2019-07-30	1,550	1,600	1,539	1,592	41,800	1,592
2019-07-29	1,654	1,664	1,588	1,590	47,200	1,590
2019-07-26	1,645	1,898	1,643	1,654	194,500	1,654
2019-07-25	1,657	1,677	1,633	1,650	20,400	1,650
2019-07-24	1,655	1,685	1,642	1,657	13,600	1,657
2019-07-23	1,631	1,654	1,601	1,654	16,500	1,654
2019-07-22	1,660	1,660	1,596	1,625	29,900	1,625
2019-07-19	1,715	1,733	1,663	1,666	55,600	1,666
2019-07-18	1,798	1,821	1,704	1,730	39,300	1,730
2019-07-17	1,808	1,834	1,790	1,801	11,300	1,801
2019-07-16	1,856	1,874	1,813	1,815	16,200	1,815
2019-07-12	1,875	1,890	1,857	1,875	17,800	1,875
2019-07-11	1,841	1,890	1,833	1,875	26,700	1,875
2019-07-10	1,990	2,038	1,833	1,837	212,100	1,837
2019-07-09	1,933	1,950	1,901	1,937	20,200	1,937
2019-07-08	2,000	2,000	1,928	1,940	10,900	1,940
2019-07-05	2,052	2,052	1,959	1,989	26,400	1,989
2019-07-04	2,050	2,078	1,989	2,039	34,700	2,039
2019-07-03	1,950	2,020	1,935	2,016	35,900	2,016
2019-07-02	1,866	1,942	1,862	1,910	18,800	1,910
2019-07-01	1,864	1,887	1,840	1,850	10,700	1,850
2019-06-28	1,834	1,862	1,814	1,828	7,500	1,828
2019-06-27	1,795	1,840	1,789	1,840	6,600	1,840
2019-06-26	1,820	1,830	1,795	1,803	14,500	1,803
2019-06-25	1,801	1,830	1,792	1,819	5,000	1,819
2019-06-24	1,806	1,808	1,758	1,800	7,200	1,800
2019-06-21	1,863	1,869	1,817	1,821	8,300	1,821
2019-06-20	1,824	1,900	1,818	1,889	11,300	1,889
2019-06-19	1,850	1,880	1,802	1,832	6,600	1,832
2019-06-18	1,811	1,860	1,802	1,831	8,800	1,831
2019-06-17	1,831	1,842	1,810	1,821	7,600	1,821
2019-06-14	1,860	1,876	1,782	1,826	24,000	1,826
2019-06-13	1,772	1,799	1,767	1,780	15,500	1,780
2019-06-12	1,916	1,916	1,751	1,765	42,600	1,765
2019-06-11	1,959	1,961	1,908	1,916	20,200	1,916
2019-06-10	1,919	2,006	1,903	1,959	11,400	1,959
2019-06-07	1,895	1,950	1,853	1,893	20,900	1,893
2019-06-06	1,949	1,960	1,887	1,906	13,900	1,906
2019-06-05	1,977	2,003	1,926	1,959	19,200	1,959
2019-06-04	1,998	1,998	1,885	1,953	35,400	1,953
2019-06-03	2,169	2,169	1,950	1,958	45,200	1,958
2019-05-31	2,200	2,292	2,139	2,219	17,800	2,219
2019-05-30	2,324	2,324	2,184	2,203	16,700	2,203
2019-05-29	2,335	2,348	2,275	2,287	9,200	2,287
2019-05-28	2,279	2,385	2,245	2,385	21,500	2,385
2019-05-27	2,251	2,278	2,230	2,255	10,600	2,255
2019-05-24	2,260	2,312	2,226	2,242	18,400	2,242
2019-05-23	2,345	2,361	2,267	2,305	41,400	2,305
2019-05-22	2,561	2,565	2,373	2,395	57,600	2,395
2019-05-21	2,611	2,690	2,535	2,558	25,400	2,558
2019-05-20	2,700	2,700	2,615	2,630	10,300	2,630
2019-05-17	2,668	2,750	2,668	2,703	22,200	2,703
2019-05-16	2,702	2,704	2,610	2,624	15,400	2,624
2019-05-15	2,700	2,781	2,654	2,777	22,300	2,777
2019-05-14	-	-	-	2,735	-	2,735
2019-05-13	2,765	2,765	2,650	2,735	18,300	2,735
2019-05-10	2,627	2,738	2,600	2,738	29,200	2,738
2019-05-09	2,707	2,715	2,563	2,630	40,800	2,630
2019-05-08	2,757	2,810	2,719	2,747	38,500	2,747
2019-05-07	2,780	2,865	2,733	2,865	44,100	2,865
2019-04-26	2,608	2,790	2,608	2,780	53,700	2,780
2019-04-25	2,600	2,708	2,585	2,708	35,000	2,708
2019-04-24	2,695	2,730	2,625	2,636	21,100	2,636
2019-04-23	2,588	2,768	2,451	2,695	100,600	2,695
2019-04-22	2,632	2,999	2,560	2,608	135,900	2,608
2019-04-19	2,600	2,777	2,600	2,709	69,800	2,709
2019-04-18	2,630	2,680	2,550	2,648	73,500	2,648
2019-04-17	2,525	2,647	2,525	2,630	42,000	2,630
2019-04-16	2,570	2,600	2,526	2,575	38,200	2,575
2019-04-15	2,474	2,600	2,455	2,557	41,400	2,557
2019-04-12	2,619	2,649	2,472	2,511	89,900	2,511
2019-04-11	2,535	2,597	2,425	2,582	96,400	2,582
2019-04-10	2,340	2,539	2,308	2,530	114,500	2,530
2019-04-09	2,346	2,449	2,276	2,402	114,000	2,402
2019-04-08	2,250	2,329	2,201	2,322	57,600	2,322
2019-04-05	2,048	2,337	2,035	2,280	211,700	2,280
2019-04-04	2,027	2,044	2,001	2,008	22,600	2,008
2019-04-03	2,015	2,059	2,000	2,020	46,000	2,020
2019-04-02	2,079	2,100	1,960	2,010	67,100	2,010
2019-04-01	2,001	2,131	2,001	2,068	60,000	2,068
2019-03-29	2,082	2,106	2,001	2,029	80,300	2,029
2019-03-28	2,200	2,209	2,023	2,080	152,600	2,080
2019-03-27	2,297	2,341	2,134	2,221	278,600	2,221
2019-03-26	2,007	2,377	1,973	2,372	342,100	2,372
2019-03-25	1,983	1,992	1,918	1,992	111,800	1,992
2019-03-22	2,204	2,239	1,999	1,999	251,200	1,999
2019-03-20	2,340	2,340	2,231	2,231	190,100	2,231
2019-03-19	2,546	2,570	2,238	2,350	423,700	2,350
2019-03-18	2,671	2,770	2,521	2,538	399,300	2,538
2019-03-15	3,135	3,200	2,640	2,700	586,500	2,700
2019-03-14	3,500	3,590	3,095	3,240	303,000	3,240
2019-03-13	3,280	3,735	3,245	3,430	893,400	3,430
2019-03-12	3,160	3,490	3,035	3,150	948,700	3,150
2019-03-11	2,700	3,230	2,603	3,230	734,900	3,230
2019-03-08	2,736	2,888	2,711	2,729	102,200	2,729
2019-03-07	2,615	2,770	2,584	2,709	37,100	2,709
2019-03-06	2,678	2,680	2,630	2,645	9,500	2,645
2019-03-05	2,670	2,679	2,617	2,665	15,700	2,665
2019-03-04	2,631	2,711	2,622	2,689	21,300	2,689
2019-03-01	2,563	2,614	2,546	2,597	15,500	2,597
2019-02-28	2,739	2,739	2,543	2,575	44,600	2,575
2019-02-27	2,679	2,770	2,640	2,739	73,200	2,739
2019-02-26	2,999	2,999	2,740	2,757	50,200	2,757
2019-02-25	2,822	3,000	2,815	3,000	39,700	3,000
2019-02-22	2,849	2,856	2,769	2,817	10,700	2,817
2019-02-21	2,749	2,985	2,749	2,899	24,500	2,899
2019-02-20	2,639	2,699	2,639	2,699	1,400	2,699
2019-02-19	2,692	2,692	2,609	2,630	2,200	2,630
2019-02-18	2,699	2,699	2,625	2,661	3,100	2,661
2019-02-15	2,580	2,600	2,522	2,599	6,400	2,599
2019-02-14	2,620	2,659	2,580	2,604	6,400	2,604
2019-02-13	2,600	2,645	2,553	2,620	5,000	2,620
2019-02-12	2,557	2,571	2,500	2,522	6,500	2,522
2019-02-08	2,655	2,655	2,611	2,624	4,100	2,624
2019-02-07	2,635	2,641	2,620	2,635	3,400	2,635
2019-02-06	2,675	2,680	2,630	2,635	5,000	2,635
2019-02-05	2,650	2,686	2,644	2,675	5,800	2,675
2019-02-04	2,678	2,776	2,606	2,644	17,300	2,644
2019-02-01	2,741	2,850	2,741	2,778	5,800	2,778
2019-01-31	2,756	2,780	2,740	2,745	2,500	2,745
2019-01-30	2,824	2,831	2,734	2,779	10,300	2,779
2019-01-29	2,900	2,996	2,891	2,970	6,900	2,970
2019-01-28	2,833	2,967	2,833	2,939	9,300	2,939
2019-01-25	2,856	2,906	2,818	2,833	17,400	2,833
2019-01-24	2,922	2,922	2,816	2,900	14,600	2,900
2019-01-23	2,980	3,000	2,896	2,921	15,600	2,921
2019-01-22	3,255	3,400	2,945	3,000	93,400	3,000
2019-01-21	2,815	2,965	2,815	2,945	11,200	2,945
2019-01-18	2,741	2,878	2,740	2,860	10,400	2,860
2019-01-17	2,720	2,756	2,700	2,725	4,200	2,725
2019-01-16	2,780	2,855	2,690	2,690	7,100	2,690
2019-01-15	2,840	3,000	2,780	2,780	8,300	2,780
2019-01-11	2,931	3,020	2,920	2,940	11,400	2,940
2019-01-10	3,085	3,085	2,916	2,916	9,500	2,916
2019-01-09	3,040	3,285	3,035	3,155	14,500	3,155
2019-01-08	2,850	3,030	2,836	2,965	5,500	2,965
2019-01-07	2,874	2,919	2,800	2,850	3,000	2,850
2019-01-04	2,600	2,739	2,600	2,724	1,400	2,724

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30