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 |
---|---|---|---|---|---|---|
2020-12-30 | 931 | 935 | 915 | 925 | 4,300 | 925 |
2020-12-29 | 932 | 940 | 932 | 940 | 2,200 | 940 |
2020-12-28 | 932 | 940 | 932 | 932 | 1,800 | 932 |
2020-12-25 | 935 | 937 | 931 | 932 | 2,000 | 932 |
2020-12-24 | 934 | 936 | 933 | 935 | 2,300 | 935 |
2020-12-23 | 935 | 935 | 924 | 924 | 500 | 924 |
2020-12-22 | 935 | 935 | 921 | 935 | 2,900 | 935 |
2020-12-21 | 928 | 945 | 927 | 935 | 4,700 | 935 |
2020-12-18 | 922 | 930 | 911 | 928 | 2,400 | 928 |
2020-12-17 | 930 | 935 | 914 | 934 | 5,900 | 934 |
2020-12-16 | 941 | 949 | 938 | 938 | 5,200 | 938 |
2020-12-15 | 950 | 956 | 942 | 942 | 3,200 | 942 |
2020-12-14 | 946 | 950 | 946 | 949 | 1,300 | 949 |
2020-12-11 | 944 | 945 | 940 | 942 | 2,000 | 942 |
2020-12-10 | 929 | 940 | 928 | 937 | 1,200 | 937 |
2020-12-09 | 930 | 934 | 929 | 929 | 800 | 929 |
2020-12-08 | 924 | 930 | 924 | 930 | 1,400 | 930 |
2020-12-07 | 928 | 930 | 921 | 923 | 1,900 | 923 |
2020-12-04 | 924 | 927 | 916 | 920 | 1,100 | 920 |
2020-12-03 | 905 | 935 | 905 | 915 | 2,900 | 915 |
2020-12-02 | 904 | 904 | 902 | 902 | 1,200 | 902 |
2020-12-01 | 905 | 906 | 904 | 904 | 1,300 | 904 |
2020-11-30 | 906 | 907 | 901 | 905 | 3,500 | 905 |
2020-11-27 | 893 | 907 | 893 | 897 | 1,700 | 897 |
2020-11-26 | 908 | 908 | 886 | 893 | 4,700 | 893 |
2020-11-25 | 928 | 928 | 890 | 900 | 14,600 | 900 |
2020-11-24 | 920 | 926 | 910 | 914 | 8,000 | 914 |
2020-11-20 | 905 | 921 | 905 | 916 | 3,300 | 916 |
2020-11-19 | 920 | 920 | 910 | 920 | 7,000 | 920 |
2020-11-18 | 930 | 930 | 921 | 927 | 800 | 927 |
2020-11-17 | 930 | 931 | 922 | 930 | 2,400 | 930 |
2020-11-16 | 946 | 946 | 930 | 934 | 2,800 | 934 |
2020-11-13 | 938 | 941 | 938 | 941 | 300 | 941 |
2020-11-12 | 937 | 956 | 937 | 947 | 900 | 947 |
2020-11-11 | 925 | 964 | 921 | 940 | 3,100 | 940 |
2020-11-10 | 952 | 960 | 937 | 937 | 5,000 | 937 |
2020-11-09 | 937 | 961 | 936 | 946 | 3,000 | 946 |
2020-11-06 | 965 | 965 | 947 | 947 | 5,800 | 947 |
2020-11-05 | 957 | 964 | 947 | 957 | 3,200 | 957 |
2020-11-04 | 940 | 954 | 937 | 942 | 4,300 | 942 |
2020-11-02 | 933 | 948 | 918 | 925 | 11,100 | 925 |
2020-10-30 | 994 | 1,005 | 950 | 952 | 34,100 | 952 |
2020-10-29 | 1,010 | 1,055 | 1,000 | 1,039 | 28,000 | 1,039 |
2020-10-28 | 993 | 1,020 | 982 | 1,018 | 10,700 | 1,018 |
2020-10-27 | 977 | 1,012 | 966 | 1,003 | 4,100 | 1,003 |
2020-10-26 | 1,005 | 1,017 | 978 | 992 | 8,200 | 992 |
2020-10-23 | 981 | 1,006 | 981 | 1,004 | 2,900 | 1,004 |
2020-10-22 | 994 | 995 | 982 | 985 | 1,900 | 985 |
2020-10-21 | 998 | 998 | 985 | 995 | 1,500 | 995 |
2020-10-20 | 979 | 999 | 972 | 999 | 2,500 | 999 |
2020-10-19 | 1,000 | 1,000 | 976 | 990 | 3,000 | 990 |
2020-10-16 | 998 | 1,010 | 990 | 1,000 | 4,500 | 1,000 |
2020-10-15 | 993 | 1,005 | 985 | 999 | 8,700 | 999 |
2020-10-14 | 995 | 1,010 | 995 | 1,004 | 5,000 | 1,004 |
2020-10-13 | 999 | 1,010 | 988 | 1,003 | 17,600 | 1,003 |
2020-10-12 | 988 | 1,000 | 980 | 984 | 24,900 | 984 |
2020-10-09 | 966 | 966 | 960 | 961 | 1,000 | 961 |
2020-10-08 | 965 | 965 | 955 | 955 | 200 | 955 |
2020-10-07 | 960 | 960 | 945 | 957 | 4,400 | 957 |
2020-10-06 | 959 | 960 | 957 | 960 | 600 | 960 |
2020-10-05 | 946 | 960 | 940 | 952 | 3,400 | 952 |
2020-10-02 | 983 | 983 | 945 | 951 | 7,800 | 951 |
2020-09-30 | 990 | 995 | 983 | 983 | 8,000 | 983 |
2020-09-29 | 983 | 995 | 976 | 990 | 5,300 | 990 |
2020-09-28 | 975 | 989 | 975 | 986 | 1,900 | 986 |
2020-09-25 | 971 | 975 | 953 | 975 | 3,800 | 975 |
2020-09-24 | 976 | 980 | 947 | 970 | 8,500 | 970 |
2020-09-23 | 939 | 981 | 939 | 976 | 5,000 | 976 |
2020-09-18 | 935 | 940 | 928 | 940 | 1,200 | 940 |
2020-09-17 | 913 | 935 | 908 | 935 | 5,500 | 935 |
2020-09-16 | 943 | 943 | 901 | 916 | 9,300 | 916 |
2020-09-15 | 928 | 940 | 928 | 932 | 1,600 | 932 |
2020-09-14 | 926 | 949 | 924 | 926 | 2,800 | 926 |
2020-09-11 | 922 | 936 | 922 | 931 | 1,700 | 931 |
2020-09-10 | 950 | 955 | 935 | 935 | 2,900 | 935 |
2020-09-09 | 962 | 964 | 951 | 960 | 2,100 | 960 |
2020-09-08 | 967 | 986 | 964 | 964 | 5,100 | 964 |
2020-09-07 | 965 | 979 | 961 | 967 | 1,400 | 967 |
2020-09-04 | 978 | 1,000 | 978 | 980 | 5,400 | 980 |
2020-09-03 | 991 | 1,030 | 990 | 1,009 | 11,300 | 1,009 |
2020-09-02 | 962 | 978 | 962 | 978 | 6,700 | 978 |
2020-09-01 | 943 | 959 | 943 | 959 | 5,700 | 959 |
2020-08-31 | 950 | 950 | 917 | 943 | 6,100 | 943 |
2020-08-28 | 915 | 915 | 891 | 891 | 2,200 | 891 |
2020-08-27 | 905 | 923 | 905 | 915 | 2,000 | 915 |
2020-08-26 | 904 | 904 | 903 | 903 | 800 | 903 |
2020-08-25 | 903 | 911 | 903 | 903 | 1,800 | 903 |
2020-08-24 | 912 | 912 | 895 | 908 | 900 | 908 |
2020-08-21 | 894 | 911 | 894 | 911 | 1,000 | 911 |
2020-08-20 | 886 | 906 | 886 | 887 | 1,100 | 887 |
2020-08-19 | 910 | 910 | 881 | 895 | 1,100 | 895 |
2020-08-18 | 905 | 918 | 903 | 910 | 2,000 | 910 |
2020-08-17 | 915 | 915 | 881 | 906 | 2,900 | 906 |
2020-08-14 | 895 | 909 | 886 | 890 | 2,200 | 890 |
2020-08-13 | 902 | 910 | 900 | 910 | 1,900 | 910 |
2020-08-12 | 894 | 898 | 894 | 894 | 2,300 | 894 |
2020-08-11 | 906 | 919 | 906 | 917 | 4,300 | 917 |
2020-08-07 | 892 | 906 | 879 | 906 | 8,000 | 906 |
2020-08-06 | 890 | 900 | 888 | 900 | 3,900 | 900 |
2020-08-05 | 905 | 912 | 888 | 890 | 1,600 | 890 |
2020-08-04 | 900 | 904 | 871 | 904 | 6,100 | 904 |
2020-08-03 | 849 | 892 | 849 | 886 | 6,600 | 886 |
2020-07-31 | 867 | 887 | 840 | 849 | 14,700 | 849 |
2020-07-30 | 832 | 866 | 832 | 866 | 2,500 | 866 |
2020-07-29 | 856 | 857 | 825 | 840 | 6,400 | 840 |
2020-07-28 | 878 | 880 | 854 | 866 | 6,200 | 866 |
2020-07-27 | 873 | 883 | 873 | 876 | 1,500 | 876 |
2020-07-22 | 873 | 873 | 873 | 873 | 200 | 873 |
2020-07-21 | 890 | 890 | 869 | 870 | 4,200 | 870 |
2020-07-20 | 880 | 894 | 873 | 890 | 1,300 | 890 |
2020-07-17 | 880 | 888 | 855 | 888 | 3,300 | 888 |
2020-07-16 | 859 | 860 | 851 | 851 | 600 | 851 |
2020-07-15 | 856 | 856 | 856 | 856 | 100 | 856 |
2020-07-14 | 859 | 859 | 848 | 848 | 600 | 848 |
2020-07-13 | 867 | 888 | 864 | 864 | 3,700 | 864 |
2020-07-10 | 858 | 861 | 858 | 861 | 1,800 | 861 |
2020-07-09 | 849 | 860 | 849 | 860 | 2,300 | 860 |
2020-07-08 | 867 | 870 | 864 | 864 | 1,200 | 864 |
2020-07-07 | 843 | 882 | 842 | 882 | 5,500 | 882 |
2020-07-06 | 855 | 855 | 842 | 842 | 1,200 | 842 |
2020-07-03 | 850 | 860 | 850 | 855 | 1,000 | 855 |
2020-07-02 | 857 | 866 | 857 | 860 | 1,100 | 860 |
2020-07-01 | 875 | 890 | 856 | 857 | 8,500 | 857 |
2020-06-30 | 857 | 881 | 851 | 866 | 7,000 | 866 |
2020-06-29 | 841 | 845 | 830 | 844 | 2,400 | 844 |
2020-06-26 | 846 | 849 | 836 | 836 | 1,700 | 836 |
2020-06-25 | 843 | 846 | 836 | 846 | 900 | 846 |
2020-06-24 | 845 | 861 | 843 | 843 | 3,100 | 843 |
2020-06-23 | 857 | 857 | 842 | 851 | 3,300 | 851 |
2020-06-22 | 852 | 859 | 830 | 837 | 2,200 | 837 |
2020-06-19 | 849 | 849 | 834 | 849 | 1,900 | 849 |
2020-06-18 | 832 | 832 | 832 | 832 | 300 | 832 |
2020-06-17 | 820 | 836 | 817 | 832 | 3,000 | 832 |
2020-06-16 | 810 | 835 | 810 | 835 | 3,200 | 835 |
2020-06-15 | 813 | 826 | 777 | 800 | 12,700 | 800 |
2020-06-12 | 782 | 829 | 765 | 813 | 17,600 | 813 |
2020-06-11 | 852 | 860 | 820 | 824 | 7,400 | 824 |
2020-06-10 | 859 | 904 | 850 | 855 | 13,300 | 855 |
2020-06-09 | 886 | 898 | 860 | 867 | 12,200 | 867 |
2020-06-08 | 889 | 919 | 875 | 888 | 29,100 | 888 |
2020-06-05 | 864 | 866 | 860 | 864 | 1,600 | 864 |
2020-06-04 | 858 | 858 | 847 | 851 | 600 | 851 |
2020-06-03 | 868 | 869 | 839 | 843 | 5,000 | 843 |
2020-06-02 | 858 | 864 | 854 | 864 | 2,100 | 864 |
2020-06-01 | 842 | 852 | 837 | 845 | 1,900 | 845 |
2020-05-29 | 839 | 842 | 839 | 842 | 700 | 842 |
2020-05-28 | 846 | 847 | 829 | 836 | 2,200 | 836 |
2020-05-27 | 843 | 843 | 835 | 840 | 1,800 | 840 |
2020-05-26 | 841 | 850 | 825 | 847 | 3,300 | 847 |
2020-05-25 | 838 | 850 | 838 | 840 | 4,100 | 840 |
2020-05-22 | 828 | 838 | 828 | 838 | 200 | 838 |
2020-05-21 | 821 | 836 | 820 | 828 | 2,100 | 828 |
2020-05-20 | 816 | 820 | 816 | 820 | 400 | 820 |
2020-05-19 | 828 | 828 | 817 | 827 | 500 | 827 |
2020-05-18 | 814 | 825 | 814 | 825 | 200 | 825 |
2020-05-15 | 834 | 835 | 818 | 825 | 2,200 | 825 |
2020-05-14 | 837 | 838 | 825 | 825 | 700 | 825 |
2020-05-13 | 821 | 837 | 821 | 822 | 1,400 | 822 |
2020-05-12 | 814 | 829 | 812 | 825 | 2,700 | 825 |
2020-05-11 | 829 | 833 | 812 | 823 | 3,900 | 823 |
2020-05-08 | 841 | 845 | 814 | 829 | 5,100 | 829 |
2020-05-07 | 841 | 855 | 837 | 841 | 11,300 | 841 |
2020-05-01 | 890 | 890 | 846 | 871 | 16,300 | 871 |
2020-04-30 | 776 | 875 | 776 | 875 | 14,600 | 875 |
2020-04-28 | 759 | 773 | 755 | 773 | 1,000 | 773 |
2020-04-27 | 745 | 770 | 744 | 769 | 3,200 | 769 |
2020-04-24 | 741 | 744 | 739 | 744 | 2,000 | 744 |
2020-04-23 | 734 | 754 | 734 | 739 | 6,300 | 739 |
2020-04-22 | 726 | 732 | 717 | 732 | 1,300 | 732 |
2020-04-21 | 760 | 760 | 732 | 735 | 4,300 | 735 |
2020-04-20 | 746 | 757 | 738 | 757 | 1,200 | 757 |
2020-04-17 | 726 | 758 | 722 | 746 | 3,300 | 746 |
2020-04-16 | 712 | 751 | 709 | 725 | 5,300 | 725 |
2020-04-15 | 724 | 724 | 700 | 709 | 2,600 | 709 |
2020-04-14 | 698 | 719 | 698 | 719 | 1,100 | 719 |
2020-04-13 | 706 | 707 | 693 | 698 | 2,100 | 698 |
2020-04-10 | 714 | 715 | 709 | 709 | 300 | 709 |
2020-04-09 | 695 | 705 | 695 | 701 | 1,500 | 701 |
2020-04-08 | 699 | 699 | 671 | 690 | 1,500 | 690 |
2020-04-07 | 664 | 695 | 664 | 695 | 3,500 | 695 |
2020-04-06 | 633 | 674 | 633 | 674 | 1,900 | 674 |
2020-04-03 | 660 | 660 | 640 | 640 | 2,700 | 640 |
2020-04-02 | 647 | 647 | 642 | 642 | 800 | 642 |
2020-04-01 | 650 | 660 | 648 | 648 | 2,300 | 648 |
2020-03-31 | 660 | 665 | 646 | 650 | 3,300 | 650 |
2020-03-30 | 643 | 657 | 640 | 653 | 4,400 | 653 |
2020-03-27 | 690 | 700 | 679 | 698 | 7,200 | 698 |
2020-03-26 | 685 | 706 | 680 | 680 | 6,600 | 680 |
2020-03-25 | 663 | 680 | 656 | 680 | 3,100 | 680 |
2020-03-24 | 612 | 654 | 612 | 638 | 5,000 | 638 |
2020-03-23 | 587 | 619 | 587 | 605 | 3,300 | 605 |
2020-03-19 | 655 | 665 | 585 | 594 | 20,400 | 594 |
2020-03-18 | 645 | 667 | 637 | 655 | 2,600 | 655 |
2020-03-17 | 615 | 638 | 615 | 633 | 4,200 | 633 |
2020-03-16 | 635 | 640 | 624 | 629 | 5,700 | 629 |
2020-03-13 | 623 | 635 | 606 | 624 | 9,700 | 624 |
2020-03-12 | 672 | 680 | 648 | 670 | 7,900 | 670 |
2020-03-11 | 701 | 701 | 669 | 673 | 10,600 | 673 |
2020-03-10 | 673 | 726 | 638 | 711 | 15,700 | 711 |
2020-03-09 | 790 | 797 | 735 | 738 | 22,800 | 738 |
2020-03-06 | 836 | 836 | 771 | 771 | 12,300 | 771 |
2020-03-05 | 847 | 851 | 832 | 843 | 19,200 | 843 |
2020-03-04 | 839 | 861 | 836 | 842 | 4,800 | 842 |
2020-03-03 | 872 | 872 | 839 | 839 | 11,400 | 839 |
2020-03-02 | 850 | 875 | 833 | 875 | 3,900 | 875 |
2020-02-28 | 874 | 884 | 862 | 862 | 5,400 | 862 |
2020-02-27 | 917 | 917 | 915 | 915 | 1,000 | 915 |
2020-02-26 | 918 | 930 | 900 | 907 | 9,100 | 907 |
2020-02-25 | 945 | 980 | 940 | 948 | 13,300 | 948 |
2020-02-21 | 1,003 | 1,006 | 980 | 987 | 5,500 | 987 |
2020-02-20 | 1,028 | 1,030 | 1,006 | 1,007 | 8,900 | 1,007 |
2020-02-19 | 1,005 | 1,012 | 990 | 990 | 8,800 | 990 |
2020-02-18 | 974 | 1,011 | 961 | 1,002 | 20,600 | 1,002 |
2020-02-17 | 976 | 995 | 945 | 959 | 22,500 | 959 |
2020-02-14 | 1,069 | 1,069 | 1,036 | 1,036 | 12,500 | 1,036 |
2020-02-13 | 1,038 | 1,064 | 1,036 | 1,056 | 11,400 | 1,056 |
2020-02-12 | 1,001 | 1,077 | 999 | 1,034 | 23,400 | 1,034 |
2020-02-10 | 952 | 1,017 | 948 | 1,010 | 6,900 | 1,010 |
2020-02-07 | 968 | 978 | 953 | 964 | 5,300 | 964 |
2020-02-06 | 999 | 999 | 977 | 983 | 3,000 | 983 |
2020-02-05 | 1,005 | 1,005 | 958 | 977 | 5,200 | 977 |
2020-02-04 | - | - | - | 1,008 | - | 1,008 |
2020-02-03 | 975 | 1,014 | 975 | 1,008 | 10,200 | 1,008 |
2020-01-31 | 963 | 1,000 | 963 | 998 | 5,300 | 998 |
2020-01-30 | 1,000 | 1,010 | 962 | 963 | 6,000 | 963 |
2020-01-29 | 998 | 1,019 | 998 | 1,004 | 9,600 | 1,004 |
2020-01-28 | 981 | 991 | 966 | 985 | 8,700 | 985 |
2020-01-27 | 964 | 987 | 962 | 981 | 8,600 | 981 |
2020-01-24 | 986 | 986 | 953 | 963 | 3,800 | 963 |
2020-01-23 | 1,001 | 1,004 | 986 | 986 | 5,400 | 986 |
2020-01-22 | 1,013 | 1,031 | 1,000 | 1,001 | 26,900 | 1,001 |
2020-01-21 | 920 | 1,008 | 920 | 994 | 34,200 | 994 |
2020-01-20 | 905 | 939 | 905 | 930 | 17,900 | 930 |
2020-01-17 | 911 | 911 | 900 | 910 | 1,700 | 910 |
2020-01-16 | 906 | 913 | 906 | 913 | 500 | 913 |
2020-01-15 | 915 | 915 | 909 | 913 | 2,800 | 913 |
2020-01-14 | 916 | 916 | 904 | 915 | 5,400 | 915 |
2020-01-10 | 909 | 914 | 900 | 900 | 2,100 | 900 |
2020-01-09 | 896 | 910 | 896 | 909 | 1,300 | 909 |
2020-01-08 | 909 | 909 | 889 | 889 | 3,600 | 889 |
2020-01-07 | 916 | 917 | 908 | 908 | 4,600 | 908 |
2020-01-06 | 908 | 919 | 903 | 909 | 9,600 | 909 |
分割・併合履歴 : なし