4952 (株)エス・ディー・エス バイオテック の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-29 | 770 | 770 | 760 | 770 | 900 | 770 |
2011-12-28 | 760 | 760 | 760 | 760 | 200 | 760 |
2011-12-27 | 740 | 740 | 740 | 740 | 400 | 740 |
2011-12-26 | 740 | 740 | 740 | 740 | 500 | 740 |
2011-12-22 | 749 | 749 | 740 | 740 | 300 | 740 |
2011-12-21 | 764 | 764 | 764 | 764 | 100 | 764 |
2011-12-19 | 764 | 764 | 764 | 764 | 100 | 764 |
2011-12-16 | 764 | 764 | 764 | 764 | 100 | 764 |
2011-12-15 | 764 | 764 | 764 | 764 | 700 | 764 |
2011-12-14 | 750 | 770 | 750 | 764 | 500 | 764 |
2011-12-13 | 743 | 750 | 740 | 750 | 900 | 750 |
2011-12-08 | 699 | 699 | 699 | 699 | 200 | 699 |
2011-12-05 | 690 | 690 | 690 | 690 | 100 | 690 |
2011-12-02 | 645 | 660 | 645 | 660 | 200 | 660 |
2011-11-28 | 621 | 621 | 621 | 621 | 100 | 621 |
2011-11-25 | 620 | 620 | 620 | 620 | 100 | 620 |
2011-11-24 | 600 | 600 | 600 | 600 | 100 | 600 |
2011-11-22 | 601 | 610 | 581 | 610 | 400 | 610 |
2011-11-21 | 611 | 611 | 611 | 611 | 100 | 611 |
2011-11-15 | 641 | 641 | 641 | 641 | 100 | 641 |
2011-11-11 | 669 | 669 | 650 | 650 | 400 | 650 |
2011-11-10 | 670 | 670 | 670 | 670 | 400 | 670 |
2011-11-09 | 670 | 670 | 670 | 670 | 200 | 670 |
2011-11-04 | 675 | 680 | 675 | 675 | 300 | 675 |
2011-11-02 | 663 | 663 | 663 | 663 | 100 | 663 |
2011-10-28 | 663 | 663 | 663 | 663 | 200 | 663 |
2011-10-27 | 662 | 700 | 662 | 662 | 600 | 662 |
2011-10-26 | 661 | 661 | 661 | 661 | 300 | 661 |
2011-10-21 | 653 | 660 | 653 | 660 | 200 | 660 |
2011-09-29 | 683 | 683 | 683 | 683 | 200 | 683 |
2011-09-28 | 683 | 683 | 683 | 683 | 100 | 683 |
2011-09-26 | 681 | 683 | 681 | 683 | 200 | 683 |
2011-09-22 | 681 | 681 | 681 | 681 | 100 | 681 |
2011-09-20 | 700 | 700 | 700 | 700 | 200 | 700 |
2011-09-16 | 655 | 655 | 655 | 655 | 100 | 655 |
2011-09-06 | 750 | 750 | 750 | 750 | 400 | 750 |
2011-09-05 | 750 | 750 | 750 | 750 | 300 | 750 |
2011-09-01 | 750 | 750 | 750 | 750 | 100 | 750 |
2011-08-31 | 688 | 688 | 688 | 688 | 100 | 688 |
2011-08-30 | 670 | 670 | 670 | 670 | 200 | 670 |
2011-08-26 | 650 | 670 | 650 | 670 | 500 | 670 |
2011-08-25 | 635 | 650 | 635 | 650 | 1,100 | 650 |
2011-08-23 | 675 | 675 | 675 | 675 | 100 | 675 |
2011-08-18 | 695 | 695 | 695 | 695 | 100 | 695 |
2011-08-16 | 695 | 695 | 695 | 695 | 100 | 695 |
2011-08-12 | 700 | 700 | 700 | 700 | 100 | 700 |
2011-08-11 | 725 | 725 | 710 | 710 | 200 | 710 |
2011-08-09 | 725 | 725 | 710 | 710 | 200 | 710 |
2011-08-08 | 800 | 800 | 800 | 800 | 400 | 800 |
2011-08-05 | 860 | 860 | 860 | 860 | 900 | 860 |
2011-08-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
2011-07-29 | 770 | 770 | 770 | 770 | 200 | 770 |
2011-07-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
2011-07-27 | 781 | 781 | 781 | 781 | 300 | 781 |
2011-07-22 | 781 | 781 | 781 | 781 | 100 | 781 |
2011-07-21 | 780 | 780 | 780 | 780 | 100 | 780 |
2011-07-20 | 782 | 782 | 782 | 782 | 100 | 782 |
2011-07-15 | 796 | 797 | 795 | 796 | 500 | 796 |
2011-07-14 | 811 | 811 | 810 | 811 | 300 | 811 |
2011-07-13 | 816 | 816 | 810 | 810 | 300 | 810 |
2011-07-11 | 881 | 881 | 860 | 860 | 400 | 860 |
2011-07-07 | 900 | 900 | 900 | 900 | 800 | 900 |
2011-07-06 | 900 | 900 | 900 | 900 | 800 | 900 |
2011-07-04 | 900 | 900 | 900 | 900 | 600 | 900 |
2011-07-01 | 885 | 900 | 885 | 900 | 400 | 900 |
2011-06-30 | 900 | 900 | 885 | 885 | 300 | 885 |
2011-06-29 | 958 | 958 | 957 | 957 | 200 | 957 |
2011-06-28 | 950 | 959 | 908 | 959 | 700 | 959 |
2011-06-27 | 918 | 918 | 910 | 918 | 2,000 | 918 |
2011-06-24 | 900 | 918 | 900 | 918 | 1,300 | 918 |
2011-06-23 | 823 | 894 | 823 | 894 | 1,200 | 894 |
2011-06-22 | 898 | 898 | 898 | 898 | 200 | 898 |
2011-06-21 | 875 | 899 | 875 | 899 | 900 | 899 |
2011-06-20 | 843 | 851 | 820 | 851 | 1,600 | 851 |
2011-06-17 | 833 | 843 | 833 | 843 | 400 | 843 |
2011-06-16 | 815 | 820 | 815 | 820 | 400 | 820 |
2011-06-15 | 787 | 800 | 787 | 800 | 2,400 | 800 |
2011-06-14 | 787 | 787 | 785 | 787 | 700 | 787 |
2011-06-13 | 781 | 800 | 781 | 800 | 900 | 800 |
2011-06-10 | 800 | 801 | 785 | 785 | 700 | 785 |
2011-06-08 | 910 | 910 | 785 | 845 | 5,300 | 845 |
2011-06-07 | 919 | 919 | 910 | 910 | 900 | 910 |
2011-06-06 | 957 | 957 | 860 | 860 | 1,400 | 860 |
2011-06-03 | 958 | 958 | 950 | 957 | 181,900 | 957 |
2011-06-02 | 958 | 958 | 958 | 958 | 1,900 | 958 |
2011-06-01 | 959 | 959 | 958 | 958 | 4,100 | 958 |
2011-05-31 | 958 | 961 | 958 | 959 | 15,000 | 959 |
2011-05-30 | 958 | 959 | 958 | 958 | 4,800 | 958 |
2011-05-27 | 959 | 960 | 958 | 959 | 31,900 | 959 |
2011-05-26 | 959 | 960 | 958 | 959 | 123,300 | 959 |
2011-05-25 | 958 | 959 | 958 | 959 | 31,600 | 959 |
2011-05-24 | 958 | 959 | 958 | 959 | 62,100 | 959 |
2011-05-23 | 959 | 959 | 958 | 958 | 30,900 | 958 |
2011-05-20 | 959 | 959 | 958 | 959 | 24,500 | 959 |
2011-05-19 | 958 | 959 | 958 | 958 | 29,100 | 958 |
2011-05-18 | 958 | 959 | 958 | 958 | 61,500 | 958 |
2011-05-17 | 958 | 959 | 958 | 958 | 184,600 | 958 |
2011-05-16 | 958 | 959 | 958 | 958 | 348,200 | 958 |
2011-05-13 | 708 | 708 | 708 | 708 | 4,000 | 708 |
2011-05-12 | 608 | 608 | 608 | 608 | 1,300 | 608 |
2011-05-11 | 508 | 508 | 508 | 508 | 1,000 | 508 |
2011-05-10 | 430 | 430 | 427 | 428 | 2,100 | 428 |
2011-05-09 | 427 | 430 | 427 | 430 | 2,800 | 430 |
2011-05-06 | 429 | 431 | 429 | 431 | 1,600 | 431 |
2011-05-02 | 431 | 432 | 430 | 430 | 4,600 | 430 |
2011-04-28 | 431 | 431 | 426 | 431 | 10,600 | 431 |
2011-04-27 | 435 | 435 | 433 | 434 | 1,100 | 434 |
2011-04-26 | 439 | 440 | 433 | 438 | 6,100 | 438 |
2011-04-25 | 440 | 441 | 439 | 439 | 600 | 439 |
2011-04-22 | 432 | 439 | 432 | 439 | 700 | 439 |
2011-04-21 | 440 | 440 | 431 | 433 | 4,100 | 433 |
2011-04-20 | 438 | 445 | 438 | 442 | 6,900 | 442 |
2011-04-19 | 437 | 437 | 434 | 437 | 1,100 | 437 |
2011-04-18 | 437 | 439 | 435 | 439 | 1,300 | 439 |
2011-04-15 | 442 | 450 | 437 | 438 | 4,400 | 438 |
2011-04-14 | 459 | 459 | 433 | 439 | 11,300 | 439 |
2011-04-13 | 459 | 459 | 450 | 459 | 1,600 | 459 |
2011-04-12 | 460 | 460 | 460 | 460 | 100 | 460 |
2011-04-11 | 460 | 468 | 451 | 454 | 1,700 | 454 |
2011-04-08 | 466 | 478 | 454 | 460 | 800 | 460 |
2011-04-07 | 456 | 471 | 454 | 471 | 4,600 | 471 |
2011-04-06 | 471 | 474 | 453 | 474 | 1,400 | 474 |
2011-04-05 | 473 | 473 | 458 | 471 | 2,800 | 471 |
2011-04-04 | 474 | 474 | 471 | 473 | 1,400 | 473 |
2011-04-01 | 480 | 480 | 473 | 474 | 2,600 | 474 |
2011-03-31 | 484 | 485 | 480 | 480 | 1,000 | 480 |
2011-03-30 | 485 | 485 | 468 | 484 | 1,100 | 484 |
2011-03-29 | 485 | 485 | 466 | 484 | 1,500 | 484 |
2011-03-28 | 488 | 488 | 468 | 485 | 3,700 | 485 |
2011-03-25 | 490 | 490 | 472 | 488 | 1,400 | 488 |
2011-03-24 | 485 | 496 | 480 | 490 | 3,200 | 490 |
2011-03-23 | 481 | 481 | 470 | 480 | 1,300 | 480 |
2011-03-22 | 460 | 470 | 459 | 470 | 27,800 | 470 |
2011-03-18 | 448 | 450 | 440 | 450 | 3,000 | 450 |
2011-03-17 | 400 | 440 | 400 | 440 | 1,900 | 440 |
2011-03-16 | 384 | 474 | 384 | 440 | 16,700 | 440 |
2011-03-15 | 485 | 485 | 400 | 400 | 7,300 | 400 |
2011-03-14 | 480 | 558 | 480 | 500 | 8,800 | 500 |
2011-03-11 | 558 | 563 | 557 | 563 | 1,700 | 563 |
2011-03-10 | 563 | 563 | 558 | 559 | 2,600 | 559 |
2011-03-09 | 571 | 571 | 558 | 558 | 4,000 | 558 |
2011-03-08 | 573 | 573 | 561 | 571 | 1,500 | 571 |
2011-03-07 | 577 | 595 | 557 | 574 | 11,600 | 574 |
2011-03-04 | 569 | 576 | 568 | 576 | 1,000 | 576 |
2011-03-03 | 568 | 568 | 560 | 567 | 4,700 | 567 |
2011-03-02 | 561 | 570 | 560 | 570 | 1,900 | 570 |
2011-03-01 | 572 | 575 | 562 | 570 | 7,300 | 570 |
2011-02-28 | 561 | 574 | 561 | 572 | 3,700 | 572 |
2011-02-25 | 561 | 561 | 558 | 561 | 1,100 | 561 |
2011-02-24 | 566 | 572 | 553 | 566 | 2,200 | 566 |
2011-02-23 | 571 | 574 | 565 | 574 | 2,700 | 574 |
2011-02-22 | 572 | 582 | 564 | 574 | 7,700 | 574 |
2011-02-21 | 570 | 585 | 568 | 579 | 2,200 | 579 |
2011-02-18 | 578 | 578 | 565 | 575 | 8,000 | 575 |
2011-02-17 | 580 | 583 | 580 | 583 | 600 | 583 |
2011-02-16 | 585 | 585 | 571 | 583 | 3,200 | 583 |
2011-02-15 | 580 | 589 | 577 | 588 | 3,000 | 588 |
2011-02-14 | 593 | 594 | 576 | 590 | 5,500 | 590 |
2011-02-10 | 590 | 594 | 580 | 594 | 2,400 | 594 |
2011-02-09 | 590 | 590 | 580 | 590 | 1,400 | 590 |
2011-02-08 | 570 | 597 | 570 | 590 | 8,400 | 590 |
2011-02-07 | 565 | 576 | 559 | 562 | 12,100 | 562 |
2011-02-04 | 640 | 640 | 570 | 593 | 26,100 | 593 |
2011-02-03 | 648 | 648 | 621 | 635 | 2,400 | 635 |
2011-02-02 | 635 | 649 | 635 | 648 | 6,900 | 648 |
2011-02-01 | 634 | 640 | 634 | 639 | 900 | 639 |
2011-01-31 | 616 | 634 | 609 | 634 | 3,600 | 634 |
2011-01-28 | 640 | 641 | 631 | 634 | 6,600 | 634 |
2011-01-27 | 621 | 643 | 621 | 640 | 13,100 | 640 |
2011-01-26 | 609 | 618 | 609 | 618 | 5,400 | 618 |
2011-01-25 | 605 | 609 | 601 | 609 | 2,100 | 609 |
2011-01-24 | 602 | 610 | 602 | 610 | 800 | 610 |
2011-01-21 | 612 | 614 | 590 | 614 | 4,700 | 614 |
2011-01-20 | 607 | 612 | 601 | 612 | 2,900 | 612 |
2011-01-19 | 623 | 623 | 605 | 612 | 4,100 | 612 |
2011-01-18 | 626 | 629 | 616 | 624 | 9,900 | 624 |
2011-01-17 | 581 | 628 | 580 | 627 | 28,200 | 627 |
2011-01-14 | 583 | 586 | 570 | 585 | 7,100 | 585 |
2011-01-13 | 573 | 584 | 572 | 583 | 5,100 | 583 |
2011-01-12 | 579 | 579 | 574 | 575 | 1,600 | 575 |
2011-01-11 | 582 | 582 | 571 | 579 | 5,500 | 579 |
2011-01-07 | 570 | 575 | 570 | 575 | 6,900 | 575 |
2011-01-06 | 561 | 568 | 560 | 567 | 3,700 | 567 |
2011-01-05 | 561 | 564 | 559 | 562 | 1,300 | 562 |
2011-01-04 | 569 | 569 | 558 | 561 | 6,500 | 561 |
分割・併合履歴 : なし