4952 (株)エス・ディー・エス バイオテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-278939078938971,700897
2020-11-269089088868934,700893
2020-11-2592892889090014,600900
2020-11-249209269109148,000914
2020-11-209059219059163,300916
2020-11-199209209109207,000920
2020-11-18930930921927800927
2020-11-179309319229302,400930
2020-11-169469469309342,800934
2020-11-13938941938941300941
2020-11-12937956937947900947
2020-11-119259649219403,100940
2020-11-109529609379375,000937
2020-11-099379619369463,000946
2020-11-069659659479475,800947
2020-11-059579649479573,200957
2020-11-049409549379424,300942
2020-11-0293394891892511,100925
2020-10-309941,00595095234,100952
2020-10-291,0101,0551,0001,03928,0001,039
2020-10-289931,0209821,01810,7001,018
2020-10-279771,0129661,0034,1001,003
2020-10-261,0051,0179789928,200992
2020-10-239811,0069811,0042,9001,004
2020-10-229949959829851,900985
2020-10-219989989859951,500995
2020-10-209799999729992,500999
2020-10-191,0001,0009769903,000990
2020-10-169981,0109901,0004,5001,000
2020-10-159931,0059859998,700999
2020-10-149951,0109951,0045,0001,004
2020-10-139991,0109881,00317,6001,003
2020-10-129881,00098098424,900984
2020-10-099669669609611,000961
2020-10-08965965955955200955
2020-10-079609609459574,400957
2020-10-06959960957960600960
2020-10-059469609409523,400952
2020-10-029839839459517,800951
2020-09-309909959839838,000983
2020-09-299839959769905,300990
2020-09-289759899759861,900986
2020-09-259719759539753,800975
2020-09-249769809479708,500970
2020-09-239399819399765,000976
2020-09-189359409289401,200940
2020-09-179139359089355,500935
2020-09-169439439019169,300916
2020-09-159289409289321,600932
2020-09-149269499249262,800926
2020-09-119229369229311,700931
2020-09-109509559359352,900935
2020-09-099629649519602,100960
2020-09-089679869649645,100964
2020-09-079659799619671,400967
2020-09-049781,0009789805,400980
2020-09-039911,0309901,00911,3001,009
2020-09-029629789629786,700978
2020-09-019439599439595,700959
2020-08-319509509179436,100943
2020-08-289159158918912,200891
2020-08-279059239059152,000915
2020-08-26904904903903800903
2020-08-259039119039031,800903
2020-08-24912912895908900908
2020-08-218949118949111,000911
2020-08-208869068868871,100887
2020-08-199109108818951,100895
2020-08-189059189039102,000910
2020-08-179159158819062,900906
2020-08-148959098868902,200890
2020-08-139029109009101,900910
2020-08-128948988948942,300894
2020-08-119069199069174,300917
2020-08-078929068799068,000906
2020-08-068909008889003,900900
2020-08-059059128888901,600890
2020-08-049009048719046,100904
2020-08-038498928498866,600886
2020-07-3186788784084914,700849
2020-07-308328668328662,500866
2020-07-298568578258406,400840
2020-07-288788808548666,200866
2020-07-278738838738761,500876
2020-07-22873873873873200873
2020-07-218908908698704,200870
2020-07-208808948738901,300890
2020-07-178808888558883,300888
2020-07-16859860851851600851
2020-07-15856856856856100856
2020-07-14859859848848600848
2020-07-138678888648643,700864
2020-07-108588618588611,800861
2020-07-098498608498602,300860
2020-07-088678708648641,200864
2020-07-078438828428825,500882
2020-07-068558558428421,200842
2020-07-038508608508551,000855
2020-07-028578668578601,100860
2020-07-018758908568578,500857
2020-06-308578818518667,000866
2020-06-298418458308442,400844
2020-06-268468498368361,700836
2020-06-25843846836846900846
2020-06-248458618438433,100843
2020-06-238578578428513,300851
2020-06-228528598308372,200837
2020-06-198498498348491,900849
2020-06-18832832832832300832
2020-06-178208368178323,000832
2020-06-168108358108353,200835
2020-06-1581382677780012,700800
2020-06-1278282976581317,600813
2020-06-118528608208247,400824
2020-06-1085990485085513,300855
2020-06-0988689886086712,200867
2020-06-0888991987588829,100888
2020-06-058648668608641,600864
2020-06-04858858847851600851
2020-06-038688698398435,000843
2020-06-028588648548642,100864
2020-06-018428528378451,900845
2020-05-29839842839842700842
2020-05-288468478298362,200836
2020-05-278438438358401,800840
2020-05-268418508258473,300847
2020-05-258388508388404,100840
2020-05-22828838828838200838
2020-05-218218368208282,100828
2020-05-20816820816820400820
2020-05-19828828817827500827
2020-05-18814825814825200825
2020-05-158348358188252,200825
2020-05-14837838825825700825
2020-05-138218378218221,400822
2020-05-128148298128252,700825
2020-05-118298338128233,900823
2020-05-088418458148295,100829
2020-05-0784185583784111,300841
2020-05-0189089084687116,300871
2020-04-3077687577687514,600875
2020-04-287597737557731,000773
2020-04-277457707447693,200769
2020-04-247417447397442,000744
2020-04-237347547347396,300739
2020-04-227267327177321,300732
2020-04-217607607327354,300735
2020-04-207467577387571,200757
2020-04-177267587227463,300746
2020-04-167127517097255,300725
2020-04-157247247007092,600709
2020-04-146987196987191,100719
2020-04-137067076936982,100698
2020-04-10714715709709300709
2020-04-096957056957011,500701
2020-04-086996996716901,500690
2020-04-076646956646953,500695
2020-04-066336746336741,900674
2020-04-036606606406402,700640
2020-04-02647647642642800642
2020-04-016506606486482,300648
2020-03-316606656466503,300650
2020-03-306436576406534,400653
2020-03-276907006796987,200698
2020-03-266857066806806,600680
2020-03-256636806566803,100680
2020-03-246126546126385,000638
2020-03-235876195876053,300605
2020-03-1965566558559420,400594
2020-03-186456676376552,600655
2020-03-176156386156334,200633
2020-03-166356406246295,700629
2020-03-136236356066249,700624
2020-03-126726806486707,900670
2020-03-1170170166967310,600673
2020-03-1067372663871115,700711
2020-03-0979079773573822,800738
2020-03-0683683677177112,300771
2020-03-0584785183284319,200843
2020-03-048398618368424,800842
2020-03-0387287283983911,400839
2020-03-028508758338753,900875
2020-02-288748848628625,400862
2020-02-279179179159151,000915
2020-02-269189309009079,100907
2020-02-2594598094094813,300948
2020-02-211,0031,0069809875,500987
2020-02-201,0281,0301,0061,0078,9001,007
2020-02-191,0051,0129909908,800990
2020-02-189741,0119611,00220,6001,002
2020-02-1797699594595922,500959
2020-02-141,0691,0691,0361,03612,5001,036
2020-02-131,0381,0641,0361,05611,4001,056
2020-02-121,0011,0779991,03423,4001,034
2020-02-109521,0179481,0106,9001,010
2020-02-079689789539645,300964
2020-02-069999999779833,000983
2020-02-051,0051,0059589775,200977
2020-02-04---1,008-1,008
2020-02-039751,0149751,00810,2001,008
2020-01-319631,0009639985,300998
2020-01-301,0001,0109629636,000963
2020-01-299981,0199981,0049,6001,004
2020-01-289819919669858,700985
2020-01-279649879629818,600981
2020-01-249869869539633,800963
2020-01-231,0011,0049869865,400986
2020-01-221,0131,0311,0001,00126,9001,001
2020-01-219201,00892099434,200994
2020-01-2090593990593017,900930
2020-01-179119119009101,700910
2020-01-16906913906913500913
2020-01-159159159099132,800913
2020-01-149169169049155,400915
2020-01-109099149009002,100900
2020-01-098969108969091,300909
2020-01-089099098898893,600889
2020-01-079169179089084,600908
2020-01-069089199039099,600909

分割・併合履歴 : なし