4952 (株)エス・ディー・エスバイオテックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	740	750	735	745	10,900	745
2013-12-27	733	739	705	738	17,100	738
2013-12-26	725	738	715	735	8,100	735
2013-12-25	719	725	706	725	21,800	725
2013-12-24	730	732	721	721	19,500	721
2013-12-20	737	744	727	730	12,400	730
2013-12-19	745	756	721	735	16,200	735
2013-12-18	747	764	744	744	9,400	744
2013-12-17	766	766	750	757	12,200	757
2013-12-16	767	776	760	765	10,600	765
2013-12-13	775	782	765	782	5,900	782
2013-12-12	776	785	760	785	8,400	785
2013-12-11	780	780	765	776	14,400	776
2013-12-10	772	795	760	780	12,500	780
2013-12-09	800	800	768	779	12,000	779
2013-12-06	798	803	770	781	10,600	781
2013-12-05	791	803	760	798	17,100	798
2013-12-04	789	805	775	789	29,000	789
2013-12-03	752	793	739	793	27,100	793
2013-12-02	748	750	734	737	7,000	737
2013-11-29	743	747	733	747	6,200	747
2013-11-28	745	759	734	736	11,500	736
2013-11-27	745	745	720	741	12,400	741
2013-11-26	752	760	742	746	9,600	746
2013-11-25	771	771	750	752	7,200	752
2013-11-22	770	778	748	768	15,400	768
2013-11-21	780	790	771	772	7,100	772
2013-11-20	775	793	775	792	6,400	792
2013-11-19	794	794	774	788	4,700	788
2013-11-18	800	800	770	794	14,100	794
2013-11-15	749	758	735	756	12,800	756
2013-11-14	740	748	730	735	8,400	735
2013-11-13	740	743	731	735	8,600	735
2013-11-12	732	751	670	748	21,600	748
2013-11-11	747	761	735	752	10,900	752
2013-11-08	754	769	750	762	10,400	762
2013-11-07	772	783	754	775	13,200	775
2013-11-06	790	798	759	798	9,700	798
2013-11-05	803	803	770	798	4,200	798
2013-11-01	796	804	730	800	18,300	800
2013-10-31	804	804	785	795	4,700	795
2013-10-30	800	807	790	790	8,700	790
2013-10-29	804	807	770	797	20,500	797
2013-10-28	809	814	805	805	8,600	805
2013-10-25	807	817	805	808	9,900	808
2013-10-24	819	819	805	811	11,700	811
2013-10-23	819	835	805	811	8,400	811
2013-10-22	825	825	801	819	10,000	819
2013-10-21	826	837	805	825	8,700	825
2013-10-18	825	840	825	826	5,400	826
2013-10-17	832	838	815	838	5,200	838
2013-10-16	830	840	816	832	4,200	832
2013-10-15	841	877	836	836	2,500	836
2013-10-11	850	864	835	836	5,700	836
2013-10-10	844	868	844	846	4,100	846
2013-10-09	872	872	841	843	10,200	843
2013-10-08	830	881	830	881	2,500	881
2013-10-07	865	865	836	836	9,200	836
2013-10-04	890	890	850	865	19,700	865
2013-10-03	902	909	901	901	9,400	901
2013-10-02	910	917	902	902	8,500	902
2013-10-01	918	936	905	910	15,700	910
2013-09-30	928	928	905	917	12,100	917
2013-09-27	914	925	911	915	11,800	915
2013-09-26	930	934	918	924	7,400	924
2013-09-25	930	940	930	930	4,000	930
2013-09-24	953	953	930	930	9,400	930
2013-09-20	938	945	922	944	9,600	944
2013-09-19	929	936	920	927	16,000	927
2013-09-18	930	974	927	928	39,300	928
2013-09-17	978	999	959	960	10,000	960
2013-09-13	1,011	1,012	987	987	2,700	987
2013-09-12	1,022	1,044	981	981	9,000	981
2013-09-11	1,048	1,049	1,048	1,048	25,800	1,048
2013-09-10	1,062	1,065	1,049	1,050	23,300	1,050
2013-09-09	1,123	1,137	1,077	1,092	1,800	1,092
2013-09-06	1,158	1,168	1,090	1,119	4,600	1,119
2013-09-05	1,104	1,149	1,092	1,133	12,700	1,133
2013-09-04	959	999	953	999	2,200	999
2013-09-03	975	975	974	974	200	974
2013-09-02	982	982	953	968	1,200	968
2013-08-30	973	1,002	957	983	2,100	983
2013-08-28	979	1,003	979	1,003	700	1,003
2013-08-27	983	1,009	981	1,009	800	1,009
2013-08-26	1,013	1,013	1,013	1,013	800	1,013
2013-08-23	1,000	1,013	998	1,013	500	1,013
2013-08-21	1,027	1,028	998	1,021	1,100	1,021
2013-08-20	995	1,019	989	1,018	1,000	1,018
2013-08-19	1,005	1,032	993	993	1,600	993
2013-08-16	1,017	1,035	1,003	1,035	600	1,035
2013-08-15	1,026	1,047	1,026	1,047	800	1,047
2013-08-14	1,055	1,055	1,040	1,055	500	1,055
2013-08-13	1,036	1,055	1,036	1,055	200	1,055
2013-08-12	1,057	1,057	1,029	1,056	400	1,056
2013-08-09	1,029	1,044	1,029	1,044	400	1,044
2013-08-05	1,059	1,059	1,059	1,059	200	1,059
2013-08-02	1,060	1,069	1,060	1,069	200	1,069
2013-08-01	1,059	1,064	1,034	1,058	1,200	1,058
2013-07-31	1,041	1,089	1,041	1,089	300	1,089
2013-07-30	1,065	1,095	1,063	1,091	900	1,091
2013-07-29	1,094	1,094	1,034	1,066	1,500	1,066
2013-07-26	1,065	1,094	1,065	1,094	700	1,094
2013-07-25	1,080	1,080	1,065	1,065	200	1,065
2013-07-24	1,097	1,097	1,039	1,085	2,400	1,085
2013-07-23	1,065	1,095	1,061	1,093	700	1,093
2013-07-22	1,096	1,096	1,070	1,095	300	1,095
2013-07-19	1,088	1,096	1,082	1,096	400	1,096
2013-07-18	1,096	1,109	1,080	1,100	2,700	1,100
2013-07-17	1,087	1,130	1,087	1,128	1,400	1,128
2013-07-16	1,085	1,110	1,080	1,109	400	1,109
2013-07-12	1,115	1,115	1,115	1,115	100	1,115
2013-07-11	1,136	1,136	1,118	1,118	400	1,118
2013-07-10	1,114	1,139	1,114	1,139	300	1,139
2013-07-09	1,119	1,119	1,081	1,115	600	1,115
2013-07-08	1,090	1,120	1,090	1,120	200	1,120
2013-07-05	1,110	1,135	1,090	1,090	1,300	1,090
2013-07-04	1,080	1,140	1,080	1,140	500	1,140
2013-07-03	1,103	1,133	1,103	1,103	600	1,103
2013-07-02	1,105	1,134	1,105	1,133	400	1,133
2013-07-01	1,111	1,134	1,111	1,134	2,700	1,134
2013-06-28	1,104	1,111	1,084	1,111	900	1,111
2013-06-27	1,134	1,134	1,074	1,134	600	1,134
2013-06-26	1,134	1,139	1,034	1,139	1,700	1,139
2013-06-25	1,125	1,140	1,110	1,134	600	1,134
2013-06-24	1,130	1,135	1,100	1,135	500	1,135
2013-06-21	1,130	1,130	1,070	1,130	500	1,130
2013-06-20	1,145	1,149	1,070	1,149	900	1,149
2013-06-19	1,089	1,149	1,089	1,149	700	1,149
2013-06-18	1,079	1,149	1,079	1,119	300	1,119
2013-06-17	1,019	1,109	1,019	1,109	1,000	1,109
2013-06-14	1,004	1,023	976	1,019	1,100	1,019
2013-06-13	1,002	1,030	1,002	1,030	300	1,030
2013-06-11	1,021	1,032	1,001	1,032	900	1,032
2013-06-10	1,070	1,150	1,000	1,051	2,400	1,051
2013-06-07	1,114	1,114	975	1,070	2,400	1,070
2013-06-06	1,021	1,123	1,000	1,120	2,900	1,120
2013-06-05	1,100	1,100	1,051	1,051	1,800	1,051
2013-06-04	1,033	1,093	1,033	1,077	1,500	1,077
2013-06-03	1,120	1,123	1,100	1,123	800	1,123
2013-05-31	1,106	1,124	1,100	1,124	3,300	1,124
2013-05-30	1,231	1,231	1,130	1,135	3,000	1,135
2013-05-29	1,269	1,289	1,231	1,241	2,300	1,241
2013-05-28	1,255	1,299	1,225	1,299	10,500	1,299
2013-05-27	1,252	1,300	1,252	1,255	7,000	1,255
2013-05-24	1,101	1,218	1,101	1,218	13,800	1,218
2013-05-23	1,170	1,190	1,021	1,130	17,200	1,130
2013-05-22	1,350	1,350	1,141	1,270	41,000	1,270
2013-05-21	1,419	1,419	1,419	1,419	8,600	1,419
2013-05-20	1,002	1,119	1,002	1,119	14,600	1,119
2013-05-17	914	970	914	969	2,200	969
2013-05-16	950	950	905	929	1,600	929
2013-05-15	975	977	936	950	2,900	950
2013-05-14	957	977	956	977	5,500	977
2013-05-13	905	940	905	940	1,100	940
2013-05-10	911	935	890	935	2,300	935
2013-05-09	910	910	892	897	3,400	897
2013-05-08	905	905	895	895	3,900	895
2013-05-07	879	895	878	895	600	895
2013-05-02	887	905	876	879	2,900	879
2013-05-01	893	905	892	892	1,100	892
2013-04-30	880	909	880	893	2,100	893
2013-04-26	879	880	875	880	2,100	880
2013-04-25	866	890	865	890	2,600	890
2013-04-24	865	879	852	879	1,900	879
2013-04-23	861	861	860	860	500	860
2013-04-22	846	854	840	851	1,400	851
2013-04-19	841	844	830	844	1,700	844
2013-04-18	844	869	836	851	2,800	851
2013-04-17	865	870	831	859	3,900	859
2013-04-15	831	865	831	864	800	864
2013-04-12	841	850	820	850	600	850
2013-04-11	865	870	850	870	800	870
2013-04-10	859	880	859	880	200	880
2013-04-09	850	850	844	844	400	844
2013-04-08	835	880	835	880	400	880
2013-04-05	860	880	835	880	1,100	880
2013-04-02	835	875	835	875	900	875
2013-04-01	894	894	850	880	1,400	880
2013-03-29	860	894	860	894	500	894
2013-03-28	890	890	890	890	100	890
2013-03-27	879	879	864	864	200	864
2013-03-26	890	890	880	880	1,900	880
2013-03-25	875	890	865	890	500	890
2013-03-22	860	875	860	875	1,300	875
2013-03-21	891	895	851	895	1,800	895
2013-03-19	876	876	846	846	800	846
2013-03-18	880	880	879	879	1,300	879
2013-03-15	897	897	867	882	800	882
2013-03-14	897	898	897	897	1,200	897
2013-03-12	895	899	835	899	1,400	899
2013-03-11	910	910	910	910	100	910
2013-03-08	899	900	899	899	500	899
2013-03-07	870	885	870	885	1,600	885
2013-03-06	851	871	841	857	800	857
2013-03-05	809	859	809	859	2,800	859
2013-03-04	810	810	780	780	500	780
2013-03-01	810	810	798	798	700	798
2013-02-28	810	810	810	810	400	810
2013-02-27	800	800	800	800	800	800
2013-02-26	800	800	797	800	2,900	800
2013-02-25	781	797	781	797	700	797
2013-02-22	782	782	782	782	100	782
2013-02-21	752	752	752	752	100	752
2013-02-20	767	767	767	767	600	767
2013-02-19	767	767	767	767	800	767
2013-02-18	761	761	761	761	100	761
2013-02-14	737	737	716	716	1,000	716
2013-02-13	750	750	750	750	100	750
2013-02-12	750	750	750	750	200	750
2013-02-07	765	765	765	765	100	765
2013-02-06	756	756	756	756	300	756
2013-02-05	760	760	750	755	400	755
2013-02-04	770	770	760	760	200	760
2013-02-01	765	770	765	770	600	770
2013-01-30	780	780	765	765	300	765
2013-01-29	771	780	771	780	600	780
2013-01-28	770	770	770	770	800	770
2013-01-25	770	770	770	770	200	770
2013-01-24	777	777	770	770	1,100	770
2013-01-22	757	757	750	750	600	750
2013-01-21	757	757	757	757	500	757
2013-01-17	772	772	757	757	200	757
2013-01-16	762	762	762	762	100	762
2013-01-15	750	750	747	747	900	747
2013-01-08	756	756	756	756	200	756
2013-01-07	800	800	800	800	1,100	800
2013-01-04	775	800	775	800	2,900	800

分割・併合履歴：なし

4952 (株)エス・ディー・エス バイオテック の時系列データ [2013年度]

4952 (株)エス・ディー・エスバイオテックの時系列データ [2013年度]