4952 (株)エス・ディー・エス バイオテック の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 782 | 782 | 776 | 777 | 1,100 | 777 |
2016-12-29 | 777 | 780 | 773 | 773 | 3,000 | 773 |
2016-12-28 | 773 | 783 | 773 | 775 | 4,800 | 775 |
2016-12-27 | 773 | 806 | 760 | 788 | 6,600 | 788 |
2016-12-26 | 765 | 767 | 753 | 767 | 11,600 | 767 |
2016-12-22 | 765 | 774 | 761 | 765 | 7,300 | 765 |
2016-12-21 | 783 | 787 | 773 | 774 | 14,700 | 774 |
2016-12-20 | 802 | 802 | 798 | 798 | 2,400 | 798 |
2016-12-19 | 793 | 800 | 781 | 800 | 11,100 | 800 |
2016-12-16 | 786 | 798 | 780 | 792 | 21,400 | 792 |
2016-12-15 | 793 | 793 | 778 | 786 | 2,900 | 786 |
2016-12-14 | 783 | 797 | 781 | 790 | 4,400 | 790 |
2016-12-13 | 775 | 794 | 771 | 781 | 22,100 | 781 |
2016-12-12 | 775 | 783 | 764 | 774 | 23,000 | 774 |
2016-12-09 | 770 | 775 | 768 | 775 | 12,100 | 775 |
2016-12-08 | 771 | 773 | 767 | 770 | 10,900 | 770 |
2016-12-07 | 771 | 773 | 764 | 773 | 11,900 | 773 |
2016-12-06 | 771 | 775 | 761 | 771 | 25,000 | 771 |
2016-12-05 | 763 | 772 | 760 | 771 | 30,900 | 771 |
2016-12-02 | 734 | 748 | 726 | 748 | 16,000 | 748 |
2016-12-01 | 729 | 738 | 723 | 726 | 12,100 | 726 |
2016-11-30 | 712 | 717 | 712 | 717 | 1,100 | 717 |
2016-11-29 | 710 | 712 | 703 | 712 | 1,300 | 712 |
2016-11-28 | 725 | 725 | 714 | 714 | 3,600 | 714 |
2016-11-25 | 707 | 726 | 707 | 715 | 7,600 | 715 |
2016-11-24 | 698 | 755 | 690 | 707 | 37,600 | 707 |
2016-11-22 | 685 | 695 | 685 | 688 | 5,200 | 688 |
2016-11-21 | 675 | 685 | 675 | 680 | 4,000 | 680 |
2016-11-18 | 671 | 675 | 670 | 675 | 2,400 | 675 |
2016-11-17 | 667 | 677 | 666 | 669 | 3,000 | 669 |
2016-11-16 | 672 | 678 | 667 | 672 | 4,300 | 672 |
2016-11-15 | 668 | 669 | 666 | 669 | 4,100 | 669 |
2016-11-14 | 672 | 672 | 662 | 668 | 11,700 | 668 |
2016-11-11 | 662 | 669 | 655 | 658 | 2,700 | 658 |
2016-11-10 | 655 | 678 | 650 | 664 | 3,400 | 664 |
2016-11-09 | 670 | 675 | 636 | 654 | 7,200 | 654 |
2016-11-08 | 655 | 680 | 655 | 680 | 8,900 | 680 |
2016-11-07 | 655 | 656 | 655 | 655 | 1,400 | 655 |
2016-11-04 | 651 | 658 | 646 | 655 | 4,400 | 655 |
2016-11-02 | 678 | 680 | 645 | 650 | 21,700 | 650 |
2016-11-01 | 713 | 713 | 685 | 685 | 4,100 | 685 |
2016-10-31 | 728 | 728 | 705 | 713 | 6,000 | 713 |
2016-10-28 | 701 | 718 | 699 | 718 | 7,000 | 718 |
2016-10-27 | 689 | 703 | 684 | 702 | 15,100 | 702 |
2016-10-26 | 670 | 681 | 670 | 676 | 2,400 | 676 |
2016-10-25 | 679 | 681 | 666 | 670 | 4,900 | 670 |
2016-10-24 | 672 | 679 | 665 | 676 | 5,000 | 676 |
2016-10-21 | 672 | 673 | 660 | 672 | 3,700 | 672 |
2016-10-20 | 663 | 671 | 661 | 671 | 1,400 | 671 |
2016-10-19 | 680 | 680 | 673 | 673 | 2,600 | 673 |
2016-10-17 | 671 | 680 | 667 | 680 | 4,300 | 680 |
2016-10-13 | 666 | 679 | 657 | 677 | 14,100 | 677 |
2016-10-12 | 632 | 657 | 631 | 656 | 24,000 | 656 |
2016-10-11 | 631 | 633 | 630 | 632 | 2,100 | 632 |
2016-10-07 | 636 | 639 | 630 | 630 | 2,500 | 630 |
2016-10-06 | 640 | 649 | 639 | 639 | 3,900 | 639 |
2016-10-05 | 625 | 647 | 624 | 644 | 6,600 | 644 |
2016-10-04 | 625 | 625 | 618 | 625 | 4,500 | 625 |
2016-10-03 | 616 | 625 | 611 | 625 | 13,500 | 625 |
2016-09-30 | 615 | 616 | 614 | 616 | 800 | 616 |
2016-09-29 | 622 | 622 | 615 | 615 | 900 | 615 |
2016-09-28 | 617 | 618 | 612 | 612 | 2,000 | 612 |
2016-09-27 | 615 | 623 | 615 | 620 | 8,400 | 620 |
2016-09-26 | 626 | 626 | 609 | 612 | 12,400 | 612 |
2016-09-23 | 626 | 635 | 626 | 626 | 1,100 | 626 |
2016-09-21 | 622 | 622 | 615 | 622 | 600 | 622 |
2016-09-20 | 618 | 618 | 617 | 617 | 400 | 617 |
2016-09-16 | 620 | 630 | 618 | 622 | 2,000 | 622 |
2016-09-15 | 613 | 622 | 611 | 612 | 4,200 | 612 |
2016-09-14 | 618 | 624 | 617 | 619 | 2,500 | 619 |
2016-09-13 | 618 | 626 | 618 | 626 | 600 | 626 |
2016-09-12 | 618 | 625 | 618 | 618 | 1,900 | 618 |
2016-09-09 | 620 | 622 | 615 | 620 | 1,900 | 620 |
2016-09-08 | 613 | 613 | 613 | 613 | 100 | 613 |
2016-09-07 | 612 | 617 | 612 | 617 | 2,600 | 617 |
2016-09-06 | 612 | 628 | 612 | 617 | 4,100 | 617 |
2016-09-05 | 612 | 612 | 608 | 610 | 1,200 | 610 |
2016-09-02 | 610 | 611 | 608 | 610 | 4,000 | 610 |
2016-09-01 | 610 | 610 | 601 | 606 | 2,400 | 606 |
2016-08-31 | 605 | 608 | 601 | 608 | 800 | 608 |
2016-08-30 | 603 | 610 | 603 | 603 | 2,500 | 603 |
2016-08-29 | 602 | 603 | 602 | 603 | 2,100 | 603 |
2016-08-26 | 610 | 618 | 602 | 602 | 7,100 | 602 |
2016-08-25 | 596 | 611 | 596 | 610 | 5,300 | 610 |
2016-08-24 | 601 | 602 | 597 | 598 | 3,200 | 598 |
2016-08-23 | 598 | 602 | 596 | 602 | 2,800 | 602 |
2016-08-22 | 592 | 597 | 592 | 596 | 1,300 | 596 |
2016-08-19 | 592 | 599 | 590 | 592 | 2,900 | 592 |
2016-08-18 | 595 | 599 | 591 | 592 | 2,900 | 592 |
2016-08-17 | 593 | 598 | 592 | 594 | 3,800 | 594 |
2016-08-16 | 604 | 605 | 596 | 596 | 4,100 | 596 |
2016-08-15 | 581 | 602 | 581 | 600 | 7,300 | 600 |
2016-08-12 | 600 | 602 | 578 | 579 | 49,700 | 579 |
2016-08-10 | 622 | 622 | 604 | 606 | 14,300 | 606 |
2016-08-09 | 623 | 624 | 620 | 623 | 5,600 | 623 |
2016-08-08 | 630 | 638 | 618 | 620 | 11,800 | 620 |
2016-08-05 | 631 | 645 | 630 | 631 | 7,800 | 631 |
2016-08-04 | 639 | 641 | 630 | 641 | 10,500 | 641 |
2016-08-03 | 634 | 642 | 625 | 639 | 43,600 | 639 |
2016-08-02 | 680 | 694 | 680 | 694 | 2,600 | 694 |
2016-08-01 | 685 | 687 | 681 | 686 | 2,100 | 686 |
2016-07-29 | 685 | 685 | 685 | 685 | 200 | 685 |
2016-07-28 | 685 | 687 | 675 | 683 | 4,700 | 683 |
2016-07-27 | 685 | 688 | 672 | 682 | 10,100 | 682 |
2016-07-26 | 700 | 701 | 686 | 692 | 4,100 | 692 |
2016-07-25 | 697 | 705 | 696 | 700 | 1,900 | 700 |
2016-07-22 | 703 | 703 | 686 | 699 | 1,800 | 699 |
2016-07-21 | 686 | 705 | 686 | 705 | 2,300 | 705 |
2016-07-20 | 692 | 692 | 686 | 686 | 700 | 686 |
2016-07-19 | 691 | 693 | 686 | 691 | 3,500 | 691 |
2016-07-15 | 693 | 693 | 683 | 685 | 3,100 | 685 |
2016-07-14 | 697 | 697 | 682 | 693 | 7,100 | 693 |
2016-07-13 | 684 | 691 | 684 | 691 | 1,300 | 691 |
2016-07-12 | 679 | 686 | 679 | 683 | 1,800 | 683 |
2016-07-11 | 677 | 686 | 677 | 678 | 1,500 | 678 |
2016-07-08 | 678 | 678 | 677 | 678 | 4,000 | 678 |
2016-07-07 | 688 | 688 | 688 | 688 | 200 | 688 |
2016-07-06 | 697 | 697 | 688 | 688 | 1,500 | 688 |
2016-07-05 | 697 | 698 | 697 | 698 | 600 | 698 |
2016-07-04 | 694 | 696 | 690 | 696 | 2,700 | 696 |
2016-07-01 | 683 | 694 | 683 | 694 | 4,700 | 694 |
2016-06-30 | 681 | 685 | 681 | 683 | 7,900 | 683 |
2016-06-29 | 670 | 689 | 670 | 680 | 6,800 | 680 |
2016-06-28 | 676 | 688 | 676 | 677 | 5,800 | 677 |
2016-06-27 | 667 | 698 | 666 | 676 | 4,800 | 676 |
2016-06-24 | 696 | 707 | 664 | 664 | 10,900 | 664 |
2016-06-23 | 691 | 703 | 683 | 696 | 3,000 | 696 |
2016-06-22 | 703 | 703 | 691 | 691 | 1,600 | 691 |
2016-06-21 | 705 | 705 | 698 | 700 | 2,000 | 700 |
2016-06-20 | 695 | 707 | 678 | 707 | 7,000 | 707 |
2016-06-17 | 685 | 695 | 684 | 685 | 4,000 | 685 |
2016-06-16 | 698 | 698 | 684 | 684 | 4,100 | 684 |
2016-06-15 | 699 | 705 | 698 | 700 | 1,900 | 700 |
2016-06-14 | 712 | 712 | 700 | 700 | 3,200 | 700 |
2016-06-13 | 730 | 730 | 713 | 715 | 3,300 | 715 |
2016-06-10 | 740 | 740 | 727 | 729 | 2,600 | 729 |
2016-06-09 | 732 | 742 | 732 | 742 | 1,300 | 742 |
2016-06-08 | 737 | 737 | 732 | 732 | 1,800 | 732 |
2016-06-07 | 740 | 740 | 738 | 738 | 1,800 | 738 |
2016-06-06 | 745 | 745 | 740 | 740 | 2,800 | 740 |
2016-06-03 | 739 | 745 | 739 | 745 | 700 | 745 |
2016-06-02 | 749 | 756 | 740 | 743 | 7,100 | 743 |
2016-06-01 | 749 | 749 | 741 | 749 | 5,200 | 749 |
2016-05-31 | 742 | 753 | 740 | 749 | 3,900 | 749 |
2016-05-30 | 745 | 758 | 738 | 742 | 5,500 | 742 |
2016-05-27 | 752 | 768 | 743 | 744 | 12,300 | 744 |
2016-05-26 | 733 | 748 | 732 | 748 | 6,600 | 748 |
2016-05-25 | 729 | 745 | 723 | 732 | 2,300 | 732 |
2016-05-24 | 740 | 740 | 720 | 721 | 4,000 | 721 |
2016-05-23 | 726 | 734 | 726 | 734 | 2,800 | 734 |
2016-05-20 | 721 | 726 | 720 | 726 | 2,400 | 726 |
2016-05-19 | 712 | 721 | 712 | 721 | 3,100 | 721 |
2016-05-18 | 714 | 714 | 710 | 711 | 1,700 | 711 |
2016-05-17 | 716 | 716 | 714 | 714 | 1,700 | 714 |
2016-05-16 | 721 | 721 | 712 | 714 | 3,900 | 714 |
2016-05-13 | 744 | 744 | 719 | 721 | 4,300 | 721 |
2016-05-12 | 712 | 748 | 712 | 748 | 11,700 | 748 |
2016-05-11 | 710 | 727 | 708 | 715 | 10,700 | 715 |
2016-05-10 | 713 | 718 | 710 | 712 | 8,400 | 712 |
2016-05-09 | 700 | 715 | 700 | 710 | 4,200 | 710 |
2016-05-06 | 703 | 709 | 693 | 699 | 8,600 | 699 |
2016-05-02 | 701 | 707 | 686 | 707 | 9,400 | 707 |
2016-04-28 | 713 | 724 | 713 | 713 | 9,400 | 713 |
2016-04-27 | 716 | 720 | 709 | 720 | 1,900 | 720 |
2016-04-26 | 735 | 738 | 716 | 716 | 9,600 | 716 |
2016-04-25 | 724 | 739 | 722 | 735 | 17,000 | 735 |
2016-04-22 | 709 | 715 | 707 | 715 | 12,400 | 715 |
2016-04-21 | 715 | 727 | 714 | 719 | 16,300 | 719 |
2016-04-20 | 712 | 715 | 703 | 711 | 17,100 | 711 |
2016-04-19 | 709 | 710 | 698 | 705 | 37,100 | 705 |
2016-04-18 | 698 | 710 | 694 | 704 | 18,500 | 704 |
2016-04-15 | 705 | 712 | 697 | 698 | 13,500 | 698 |
2016-04-14 | 708 | 717 | 699 | 703 | 23,400 | 703 |
2016-04-13 | 713 | 718 | 700 | 704 | 21,200 | 704 |
2016-04-12 | 717 | 717 | 700 | 713 | 26,700 | 713 |
2016-04-11 | 720 | 724 | 715 | 715 | 2,000 | 715 |
2016-04-08 | 710 | 725 | 697 | 725 | 16,700 | 725 |
2016-04-07 | 723 | 726 | 708 | 710 | 8,100 | 710 |
2016-04-06 | 727 | 740 | 726 | 726 | 4,400 | 726 |
2016-04-05 | 744 | 745 | 730 | 730 | 5,500 | 730 |
2016-04-04 | 755 | 755 | 745 | 745 | 4,200 | 745 |
2016-04-01 | 778 | 778 | 755 | 755 | 6,100 | 755 |
2016-03-31 | 785 | 785 | 766 | 766 | 12,100 | 766 |
2016-03-30 | 779 | 787 | 768 | 770 | 7,700 | 770 |
2016-03-29 | 796 | 801 | 778 | 779 | 17,000 | 779 |
2016-03-28 | 817 | 818 | 796 | 806 | 10,800 | 806 |
2016-03-25 | 809 | 810 | 805 | 805 | 800 | 805 |
2016-03-24 | 808 | 808 | 800 | 806 | 1,500 | 806 |
2016-03-23 | 805 | 806 | 803 | 806 | 1,400 | 806 |
2016-03-22 | 793 | 805 | 793 | 799 | 2,400 | 799 |
2016-03-18 | 805 | 805 | 790 | 795 | 8,400 | 795 |
2016-03-17 | 799 | 816 | 799 | 815 | 8,600 | 815 |
2016-03-16 | 810 | 810 | 793 | 795 | 1,600 | 795 |
2016-03-15 | 805 | 815 | 795 | 805 | 7,400 | 805 |
2016-03-14 | 790 | 811 | 789 | 810 | 8,900 | 810 |
2016-03-11 | 795 | 796 | 785 | 792 | 2,800 | 792 |
2016-03-10 | 779 | 798 | 779 | 798 | 8,300 | 798 |
2016-03-09 | 770 | 784 | 770 | 783 | 2,900 | 783 |
2016-03-08 | 787 | 787 | 782 | 785 | 4,300 | 785 |
2016-03-07 | 770 | 787 | 768 | 787 | 10,300 | 787 |
2016-03-04 | 750 | 769 | 750 | 761 | 5,800 | 761 |
2016-03-03 | 735 | 745 | 735 | 745 | 700 | 745 |
2016-03-02 | 725 | 750 | 723 | 735 | 7,400 | 735 |
2016-03-01 | 740 | 740 | 715 | 715 | 17,100 | 715 |
2016-02-29 | 750 | 750 | 736 | 739 | 9,600 | 739 |
2016-02-26 | 764 | 771 | 739 | 743 | 8,700 | 743 |
2016-02-25 | 741 | 753 | 740 | 749 | 1,500 | 749 |
2016-02-24 | 750 | 753 | 740 | 741 | 3,500 | 741 |
2016-02-23 | 778 | 784 | 750 | 761 | 13,500 | 761 |
2016-02-22 | 769 | 769 | 768 | 768 | 900 | 768 |
2016-02-19 | 763 | 768 | 750 | 765 | 7,100 | 765 |
2016-02-18 | 766 | 780 | 763 | 763 | 5,800 | 763 |
2016-02-17 | 789 | 789 | 770 | 770 | 500 | 770 |
2016-02-16 | 769 | 791 | 750 | 781 | 1,900 | 781 |
2016-02-15 | 775 | 783 | 745 | 783 | 8,400 | 783 |
2016-02-12 | 750 | 760 | 730 | 750 | 8,800 | 750 |
2016-02-10 | 800 | 813 | 791 | 791 | 2,600 | 791 |
2016-02-09 | 805 | 812 | 797 | 800 | 2,800 | 800 |
2016-02-08 | 805 | 836 | 801 | 836 | 6,000 | 836 |
2016-02-05 | 851 | 851 | 810 | 825 | 6,800 | 825 |
2016-02-04 | 880 | 880 | 851 | 851 | 2,300 | 851 |
2016-02-03 | 887 | 894 | 862 | 887 | 5,400 | 887 |
2016-02-02 | 895 | 912 | 882 | 900 | 5,200 | 900 |
2016-02-01 | 894 | 900 | 892 | 900 | 3,000 | 900 |
2016-01-29 | 893 | 893 | 869 | 892 | 4,000 | 892 |
2016-01-28 | 883 | 884 | 883 | 884 | 300 | 884 |
2016-01-27 | 865 | 879 | 860 | 879 | 3,900 | 879 |
2016-01-26 | 860 | 860 | 860 | 860 | 900 | 860 |
2016-01-25 | 852 | 860 | 845 | 860 | 2,000 | 860 |
2016-01-22 | 834 | 849 | 833 | 845 | 1,000 | 845 |
2016-01-21 | 819 | 836 | 819 | 835 | 700 | 835 |
2016-01-20 | 847 | 847 | 830 | 830 | 5,800 | 830 |
2016-01-19 | 844 | 850 | 844 | 850 | 3,600 | 850 |
2016-01-18 | 806 | 840 | 750 | 837 | 11,600 | 837 |
2016-01-15 | 850 | 850 | 826 | 844 | 5,500 | 844 |
2016-01-14 | 832 | 845 | 824 | 839 | 7,300 | 839 |
2016-01-13 | 848 | 863 | 846 | 852 | 7,700 | 852 |
2016-01-12 | 876 | 883 | 848 | 848 | 52,800 | 848 |
2016-01-08 | 894 | 903 | 889 | 889 | 4,600 | 889 |
2016-01-07 | 900 | 907 | 891 | 907 | 10,000 | 907 |
2016-01-06 | 921 | 921 | 900 | 910 | 5,500 | 910 |
2016-01-05 | 929 | 929 | 915 | 921 | 5,300 | 921 |
2016-01-04 | 934 | 934 | 928 | 929 | 1,400 | 929 |
分割・併合履歴 : なし