4952 (株)エス・ディー・エス バイオテック の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,005 | 1,005 | 965 | 986 | 10,000 | 986 |
2014-12-29 | 1,011 | 1,012 | 1,000 | 1,000 | 4,000 | 1,000 |
2014-12-26 | 968 | 1,012 | 968 | 1,011 | 7,800 | 1,011 |
2014-12-25 | 968 | 998 | 968 | 968 | 11,300 | 968 |
2014-12-24 | 1,005 | 1,013 | 987 | 1,007 | 9,700 | 1,007 |
2014-12-22 | 1,000 | 1,020 | 999 | 1,005 | 6,300 | 1,005 |
2014-12-19 | 1,000 | 1,000 | 984 | 1,000 | 13,300 | 1,000 |
2014-12-18 | 970 | 991 | 955 | 975 | 14,400 | 975 |
2014-12-17 | 944 | 969 | 940 | 961 | 4,700 | 961 |
2014-12-16 | 960 | 975 | 948 | 948 | 11,500 | 948 |
2014-12-15 | 958 | 970 | 957 | 960 | 8,200 | 960 |
2014-12-12 | 960 | 960 | 947 | 958 | 4,500 | 958 |
2014-12-11 | 931 | 945 | 931 | 945 | 4,700 | 945 |
2014-12-10 | 931 | 949 | 931 | 931 | 7,700 | 931 |
2014-12-09 | 950 | 958 | 940 | 940 | 10,800 | 940 |
2014-12-08 | 958 | 970 | 950 | 955 | 7,800 | 955 |
2014-12-05 | 950 | 954 | 946 | 950 | 6,200 | 950 |
2014-12-04 | 945 | 950 | 942 | 946 | 12,700 | 946 |
2014-12-03 | 950 | 950 | 933 | 940 | 84,500 | 940 |
2014-12-02 | 932 | 949 | 932 | 933 | 7,700 | 933 |
2014-12-01 | 937 | 945 | 930 | 931 | 5,400 | 931 |
2014-11-28 | 933 | 933 | 925 | 925 | 3,100 | 925 |
2014-11-27 | 932 | 938 | 925 | 925 | 8,500 | 925 |
2014-11-26 | 917 | 927 | 917 | 925 | 3,400 | 925 |
2014-11-25 | 909 | 929 | 909 | 917 | 6,700 | 917 |
2014-11-21 | 903 | 920 | 901 | 908 | 7,600 | 908 |
2014-11-20 | 904 | 913 | 892 | 908 | 7,600 | 908 |
2014-11-19 | 898 | 899 | 892 | 895 | 3,300 | 895 |
2014-11-18 | 885 | 895 | 885 | 891 | 3,000 | 891 |
2014-11-17 | 894 | 910 | 888 | 888 | 12,600 | 888 |
2014-11-14 | 890 | 909 | 890 | 909 | 3,300 | 909 |
2014-11-13 | 898 | 898 | 895 | 896 | 1,200 | 896 |
2014-11-12 | 910 | 910 | 898 | 898 | 6,700 | 898 |
2014-11-11 | 900 | 911 | 898 | 910 | 4,700 | 910 |
2014-11-10 | 897 | 904 | 895 | 899 | 5,600 | 899 |
2014-11-07 | 910 | 910 | 900 | 901 | 7,600 | 901 |
2014-11-06 | 902 | 920 | 902 | 910 | 41,600 | 910 |
2014-11-05 | 886 | 889 | 880 | 889 | 12,000 | 889 |
2014-11-04 | 889 | 899 | 872 | 886 | 13,800 | 886 |
2014-10-31 | 880 | 880 | 867 | 879 | 2,700 | 879 |
2014-10-30 | 870 | 880 | 870 | 880 | 800 | 880 |
2014-10-29 | 886 | 886 | 868 | 883 | 3,500 | 883 |
2014-10-28 | 889 | 889 | 876 | 886 | 4,900 | 886 |
2014-10-27 | 868 | 890 | 865 | 890 | 6,900 | 890 |
2014-10-24 | 874 | 874 | 863 | 868 | 1,000 | 868 |
2014-10-23 | 876 | 876 | 861 | 867 | 2,700 | 867 |
2014-10-22 | 866 | 875 | 866 | 875 | 1,500 | 875 |
2014-10-21 | 865 | 866 | 857 | 859 | 1,500 | 859 |
2014-10-20 | 844 | 859 | 843 | 859 | 8,600 | 859 |
2014-10-17 | 845 | 845 | 828 | 837 | 16,000 | 837 |
2014-10-16 | 817 | 845 | 817 | 845 | 2,800 | 845 |
2014-10-15 | 828 | 828 | 828 | 828 | 100 | 828 |
2014-10-14 | 820 | 829 | 814 | 816 | 4,400 | 816 |
2014-10-10 | 840 | 840 | 822 | 828 | 5,500 | 828 |
2014-10-09 | 852 | 852 | 838 | 848 | 1,200 | 848 |
2014-10-08 | 843 | 843 | 840 | 840 | 5,900 | 840 |
2014-10-07 | 860 | 860 | 849 | 850 | 5,200 | 850 |
2014-10-06 | 851 | 861 | 851 | 856 | 2,700 | 856 |
2014-10-03 | 831 | 853 | 831 | 851 | 4,100 | 851 |
2014-10-02 | 852 | 862 | 826 | 828 | 21,000 | 828 |
2014-10-01 | 884 | 898 | 882 | 882 | 10,000 | 882 |
2014-09-30 | 894 | 900 | 885 | 899 | 7,400 | 899 |
2014-09-29 | 896 | 902 | 888 | 900 | 3,200 | 900 |
2014-09-26 | 901 | 901 | 893 | 896 | 4,700 | 896 |
2014-09-25 | 902 | 909 | 898 | 901 | 6,500 | 901 |
2014-09-24 | 904 | 904 | 900 | 902 | 1,700 | 902 |
2014-09-22 | 916 | 925 | 904 | 904 | 4,500 | 904 |
2014-09-19 | 912 | 912 | 900 | 909 | 4,800 | 909 |
2014-09-18 | 882 | 929 | 882 | 900 | 15,900 | 900 |
2014-09-17 | 890 | 895 | 890 | 891 | 3,700 | 891 |
2014-09-16 | 887 | 895 | 880 | 892 | 7,400 | 892 |
2014-09-12 | 874 | 893 | 866 | 887 | 7,300 | 887 |
2014-09-11 | 889 | 890 | 874 | 874 | 5,200 | 874 |
2014-09-10 | 878 | 889 | 878 | 889 | 2,500 | 889 |
2014-09-09 | 899 | 899 | 877 | 879 | 2,800 | 879 |
2014-09-08 | 902 | 910 | 884 | 900 | 14,200 | 900 |
2014-09-05 | 890 | 895 | 877 | 892 | 11,200 | 892 |
2014-09-04 | 876 | 888 | 876 | 880 | 3,000 | 880 |
2014-09-03 | 894 | 894 | 878 | 881 | 13,100 | 881 |
2014-09-02 | 917 | 917 | 880 | 905 | 31,900 | 905 |
2014-09-01 | 882 | 960 | 862 | 918 | 87,500 | 918 |
2014-08-29 | 910 | 920 | 849 | 896 | 79,300 | 896 |
2014-08-28 | 877 | 1,010 | 850 | 1,000 | 79,700 | 1,000 |
2014-08-27 | 848 | 910 | 845 | 881 | 72,500 | 881 |
2014-08-26 | 849 | 852 | 840 | 840 | 6,200 | 840 |
2014-08-25 | 826 | 849 | 826 | 840 | 10,800 | 840 |
2014-08-22 | 820 | 822 | 816 | 821 | 4,700 | 821 |
2014-08-21 | 820 | 825 | 820 | 824 | 1,400 | 824 |
2014-08-20 | 823 | 826 | 812 | 826 | 3,400 | 826 |
2014-08-19 | 825 | 830 | 809 | 825 | 6,400 | 825 |
2014-08-18 | 826 | 827 | 822 | 827 | 1,500 | 827 |
2014-08-15 | 820 | 820 | 807 | 819 | 7,900 | 819 |
2014-08-14 | 811 | 825 | 811 | 815 | 6,100 | 815 |
2014-08-13 | 829 | 829 | 815 | 824 | 1,600 | 824 |
2014-08-12 | 812 | 828 | 812 | 828 | 3,300 | 828 |
2014-08-11 | 815 | 822 | 813 | 822 | 3,900 | 822 |
2014-08-08 | 828 | 828 | 808 | 810 | 11,200 | 810 |
2014-08-07 | 817 | 829 | 815 | 829 | 4,800 | 829 |
2014-08-06 | 819 | 842 | 813 | 820 | 16,500 | 820 |
2014-08-05 | 834 | 843 | 820 | 834 | 10,200 | 834 |
2014-08-04 | 835 | 853 | 823 | 843 | 25,100 | 843 |
2014-08-01 | 794 | 794 | 790 | 790 | 1,600 | 790 |
2014-07-31 | 794 | 800 | 793 | 794 | 3,500 | 794 |
2014-07-30 | 802 | 803 | 793 | 801 | 3,700 | 801 |
2014-07-29 | 810 | 816 | 796 | 804 | 10,700 | 804 |
2014-07-28 | 805 | 810 | 805 | 810 | 3,800 | 810 |
2014-07-25 | 793 | 806 | 790 | 806 | 34,600 | 806 |
2014-07-24 | 786 | 792 | 783 | 785 | 4,300 | 785 |
2014-07-23 | 788 | 800 | 780 | 792 | 9,400 | 792 |
2014-07-22 | 803 | 809 | 785 | 786 | 7,100 | 786 |
2014-07-18 | 781 | 789 | 781 | 789 | 5,400 | 789 |
2014-07-17 | 795 | 798 | 795 | 795 | 2,100 | 795 |
2014-07-16 | 798 | 798 | 795 | 795 | 500 | 795 |
2014-07-15 | 796 | 805 | 789 | 789 | 6,900 | 789 |
2014-07-14 | 782 | 785 | 780 | 785 | 2,500 | 785 |
2014-07-11 | 785 | 788 | 780 | 782 | 3,200 | 782 |
2014-07-10 | 798 | 800 | 787 | 787 | 2,700 | 787 |
2014-07-09 | 798 | 798 | 781 | 798 | 4,200 | 798 |
2014-07-08 | 783 | 796 | 782 | 796 | 3,600 | 796 |
2014-07-07 | 786 | 793 | 784 | 785 | 9,800 | 785 |
2014-07-04 | 780 | 805 | 780 | 786 | 10,500 | 786 |
2014-07-03 | 805 | 817 | 786 | 790 | 25,600 | 790 |
2014-07-02 | 785 | 798 | 783 | 798 | 6,800 | 798 |
2014-07-01 | 772 | 780 | 766 | 775 | 5,300 | 775 |
2014-06-30 | 770 | 772 | 742 | 772 | 7,600 | 772 |
2014-06-27 | 780 | 781 | 770 | 774 | 6,100 | 774 |
2014-06-26 | 779 | 805 | 778 | 780 | 3,200 | 780 |
2014-06-25 | 779 | 782 | 778 | 778 | 3,600 | 778 |
2014-06-24 | 775 | 787 | 775 | 784 | 2,500 | 784 |
2014-06-23 | 774 | 780 | 774 | 775 | 2,200 | 775 |
2014-06-20 | 797 | 797 | 772 | 773 | 8,900 | 773 |
2014-06-19 | 809 | 809 | 792 | 794 | 3,600 | 794 |
2014-06-18 | 783 | 805 | 775 | 805 | 11,000 | 805 |
2014-06-17 | 785 | 791 | 781 | 784 | 2,200 | 784 |
2014-06-16 | 792 | 792 | 777 | 777 | 12,300 | 777 |
2014-06-13 | 762 | 777 | 761 | 777 | 6,400 | 777 |
2014-06-12 | 763 | 769 | 762 | 762 | 6,700 | 762 |
2014-06-11 | 762 | 766 | 751 | 763 | 14,700 | 763 |
2014-06-10 | 750 | 762 | 737 | 749 | 10,000 | 749 |
2014-06-09 | 740 | 750 | 740 | 750 | 4,800 | 750 |
2014-06-06 | 740 | 740 | 732 | 740 | 4,800 | 740 |
2014-06-05 | 728 | 733 | 720 | 732 | 7,700 | 732 |
2014-06-04 | 726 | 726 | 716 | 718 | 4,300 | 718 |
2014-06-03 | 736 | 739 | 710 | 730 | 7,800 | 730 |
2014-06-02 | 728 | 736 | 721 | 730 | 4,100 | 730 |
2014-05-30 | 726 | 730 | 726 | 730 | 700 | 730 |
2014-05-29 | 710 | 723 | 710 | 720 | 2,700 | 720 |
2014-05-28 | 727 | 727 | 725 | 725 | 300 | 725 |
2014-05-27 | 723 | 730 | 719 | 723 | 1,700 | 723 |
2014-05-26 | 728 | 728 | 718 | 727 | 1,900 | 727 |
2014-05-23 | 719 | 728 | 719 | 728 | 1,300 | 728 |
2014-05-22 | 714 | 715 | 714 | 715 | 200 | 715 |
2014-05-21 | 700 | 710 | 700 | 705 | 4,400 | 705 |
2014-05-20 | 700 | 718 | 700 | 718 | 2,700 | 718 |
2014-05-19 | 701 | 710 | 701 | 702 | 2,300 | 702 |
2014-05-16 | 700 | 706 | 696 | 705 | 4,500 | 705 |
2014-05-15 | 720 | 720 | 714 | 715 | 6,000 | 715 |
2014-05-14 | 727 | 729 | 716 | 720 | 1,600 | 720 |
2014-05-13 | 728 | 728 | 720 | 727 | 1,800 | 727 |
2014-05-12 | 736 | 740 | 730 | 730 | 3,100 | 730 |
2014-05-09 | 722 | 734 | 718 | 721 | 3,400 | 721 |
2014-05-08 | 722 | 723 | 719 | 719 | 900 | 719 |
2014-05-07 | 716 | 723 | 716 | 722 | 500 | 722 |
2014-05-02 | 722 | 722 | 708 | 718 | 600 | 718 |
2014-05-01 | 721 | 721 | 697 | 715 | 4,300 | 715 |
2014-04-30 | 726 | 727 | 720 | 721 | 2,200 | 721 |
2014-04-28 | 729 | 730 | 720 | 725 | 3,900 | 725 |
2014-04-25 | 714 | 729 | 714 | 729 | 700 | 729 |
2014-04-24 | 731 | 731 | 712 | 723 | 2,300 | 723 |
2014-04-23 | 725 | 727 | 725 | 725 | 1,700 | 725 |
2014-04-22 | 728 | 730 | 724 | 730 | 2,800 | 730 |
2014-04-21 | 728 | 728 | 727 | 727 | 500 | 727 |
2014-04-18 | 731 | 731 | 722 | 728 | 1,300 | 728 |
2014-04-17 | 721 | 732 | 721 | 732 | 4,000 | 732 |
2014-04-16 | 723 | 729 | 720 | 722 | 5,700 | 722 |
2014-04-15 | 736 | 736 | 720 | 723 | 3,700 | 723 |
2014-04-14 | 724 | 724 | 722 | 722 | 1,000 | 722 |
2014-04-11 | 727 | 727 | 717 | 725 | 2,400 | 725 |
2014-04-10 | 745 | 756 | 733 | 742 | 3,300 | 742 |
2014-04-09 | 744 | 751 | 741 | 745 | 500 | 745 |
2014-04-08 | 751 | 762 | 741 | 747 | 6,200 | 747 |
2014-04-07 | 753 | 765 | 750 | 755 | 7,000 | 755 |
2014-04-04 | 740 | 756 | 740 | 753 | 4,100 | 753 |
2014-04-03 | 735 | 748 | 735 | 740 | 2,300 | 740 |
2014-04-02 | 726 | 732 | 726 | 728 | 1,800 | 728 |
2014-04-01 | 717 | 730 | 716 | 725 | 4,700 | 725 |
2014-03-31 | 710 | 725 | 704 | 716 | 3,300 | 716 |
2014-03-28 | 691 | 704 | 691 | 700 | 1,100 | 700 |
2014-03-27 | 696 | 703 | 690 | 693 | 3,300 | 693 |
2014-03-26 | 700 | 700 | 694 | 696 | 2,100 | 696 |
2014-03-25 | 705 | 707 | 691 | 694 | 4,400 | 694 |
2014-03-24 | 694 | 712 | 693 | 709 | 3,400 | 709 |
2014-03-20 | 728 | 729 | 699 | 700 | 10,200 | 700 |
2014-03-19 | 726 | 738 | 726 | 728 | 4,200 | 728 |
2014-03-18 | 730 | 739 | 725 | 726 | 4,900 | 726 |
2014-03-17 | 730 | 734 | 724 | 724 | 8,100 | 724 |
2014-03-14 | 743 | 744 | 728 | 742 | 3,900 | 742 |
2014-03-13 | 746 | 751 | 741 | 750 | 3,400 | 750 |
2014-03-12 | 761 | 765 | 744 | 750 | 5,800 | 750 |
2014-03-11 | 795 | 799 | 751 | 756 | 35,700 | 756 |
2014-03-10 | 742 | 750 | 742 | 750 | 1,300 | 750 |
2014-03-07 | 738 | 742 | 727 | 742 | 7,500 | 742 |
2014-03-06 | 731 | 740 | 724 | 724 | 4,100 | 724 |
2014-03-05 | 726 | 735 | 720 | 722 | 4,400 | 722 |
2014-03-04 | 726 | 738 | 707 | 722 | 8,500 | 722 |
2014-03-03 | 745 | 745 | 738 | 739 | 1,600 | 739 |
2014-02-28 | 757 | 757 | 736 | 745 | 4,200 | 745 |
2014-02-27 | 744 | 750 | 744 | 745 | 700 | 745 |
2014-02-26 | 743 | 745 | 740 | 743 | 2,700 | 743 |
2014-02-25 | 741 | 753 | 741 | 742 | 2,200 | 742 |
2014-02-24 | 755 | 755 | 740 | 740 | 3,700 | 740 |
2014-02-21 | 742 | 757 | 742 | 757 | 900 | 757 |
2014-02-20 | 751 | 753 | 743 | 747 | 2,500 | 747 |
2014-02-19 | 748 | 760 | 748 | 760 | 4,500 | 760 |
2014-02-18 | 750 | 750 | 740 | 742 | 3,300 | 742 |
2014-02-17 | 752 | 758 | 737 | 750 | 12,200 | 750 |
2014-02-14 | 760 | 766 | 746 | 751 | 8,100 | 751 |
2014-02-13 | 780 | 780 | 756 | 771 | 7,200 | 771 |
2014-02-12 | 780 | 798 | 771 | 771 | 14,400 | 771 |
2014-02-10 | 777 | 794 | 777 | 784 | 12,100 | 784 |
2014-02-07 | 750 | 770 | 732 | 770 | 6,000 | 770 |
2014-02-06 | 730 | 752 | 725 | 738 | 3,300 | 738 |
2014-02-05 | 730 | 731 | 726 | 730 | 3,800 | 730 |
2014-02-04 | 750 | 750 | 721 | 726 | 11,500 | 726 |
2014-02-03 | 768 | 780 | 752 | 764 | 18,000 | 764 |
2014-01-31 | 800 | 802 | 760 | 778 | 10,400 | 778 |
2014-01-30 | 810 | 810 | 785 | 794 | 38,100 | 794 |
2014-01-29 | 827 | 827 | 780 | 811 | 90,700 | 811 |
2014-01-28 | 869 | 920 | 841 | 841 | 259,500 | 841 |
2014-01-27 | 771 | 793 | 770 | 770 | 15,300 | 770 |
2014-01-24 | 793 | 804 | 788 | 802 | 7,100 | 802 |
2014-01-23 | 807 | 810 | 800 | 801 | 6,000 | 801 |
2014-01-22 | 811 | 811 | 800 | 808 | 1,800 | 808 |
2014-01-21 | 805 | 813 | 790 | 804 | 5,900 | 804 |
2014-01-20 | 800 | 808 | 786 | 803 | 5,800 | 803 |
2014-01-17 | 795 | 810 | 790 | 800 | 20,200 | 800 |
2014-01-16 | 792 | 812 | 791 | 795 | 23,600 | 795 |
2014-01-15 | 778 | 790 | 770 | 790 | 13,900 | 790 |
2014-01-14 | 761 | 780 | 751 | 780 | 8,000 | 780 |
2014-01-10 | 763 | 780 | 753 | 770 | 10,200 | 770 |
2014-01-09 | 765 | 780 | 763 | 764 | 5,200 | 764 |
2014-01-08 | 769 | 780 | 759 | 780 | 9,600 | 780 |
2014-01-07 | 763 | 777 | 761 | 769 | 6,800 | 769 |
2014-01-06 | 754 | 757 | 745 | 757 | 8,300 | 757 |
分割・併合履歴 : なし