6090 ヒューマン・メタボローム・テクノロジーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,000	2,030	2,000	2,022	22,200	2,022
2017-12-28	2,014	2,028	1,977	1,998	60,800	1,998
2017-12-27	1,970	2,034	1,957	2,020	71,300	2,020
2017-12-26	1,936	1,963	1,921	1,930	67,600	1,930
2017-12-25	1,981	1,992	1,934	1,945	51,200	1,945
2017-12-22	1,979	1,994	1,970	1,984	25,400	1,984
2017-12-21	1,976	1,992	1,968	1,977	33,700	1,977
2017-12-20	2,002	2,019	1,970	1,971	49,200	1,971
2017-12-19	2,025	2,029	2,003	2,014	19,700	2,014
2017-12-18	2,030	2,042	2,007	2,025	31,700	2,025
2017-12-15	2,065	2,075	2,000	2,023	37,800	2,023
2017-12-14	2,001	2,083	2,001	2,059	45,100	2,059
2017-12-13	2,011	2,020	1,984	2,001	34,100	2,001
2017-12-12	2,000	2,036	2,000	2,007	37,600	2,007
2017-12-11	2,000	2,015	1,976	2,010	24,000	2,010
2017-12-08	1,985	2,008	1,977	1,984	19,400	1,984
2017-12-07	1,956	1,995	1,950	1,978	14,400	1,978
2017-12-06	1,997	2,017	1,920	1,934	55,600	1,934
2017-12-05	2,031	2,065	1,988	1,990	57,900	1,990
2017-12-04	2,030	2,077	2,020	2,056	49,700	2,056
2017-12-01	2,009	2,024	1,990	2,000	18,700	2,000
2017-11-30	2,001	2,028	1,966	2,011	34,500	2,011
2017-11-29	2,004	2,025	1,990	1,995	24,300	1,995
2017-11-28	2,002	2,020	1,971	2,018	34,000	2,018
2017-11-27	2,085	2,085	2,008	2,025	33,000	2,025
2017-11-24	2,050	2,070	2,003	2,065	36,800	2,065
2017-11-22	2,078	2,137	2,038	2,044	94,500	2,044
2017-11-21	2,150	2,235	2,058	2,075	266,200	2,075
2017-11-20	2,005	2,066	2,005	2,035	54,000	2,035
2017-11-17	2,000	2,015	1,985	2,005	30,600	2,005
2017-11-16	1,911	2,020	1,910	1,990	54,000	1,990
2017-11-15	1,924	1,954	1,884	1,910	24,900	1,910
2017-11-13	1,905	1,910	1,889	1,889	22,500	1,889
2017-11-10	1,901	1,938	1,889	1,914	28,800	1,914
2017-11-09	1,950	1,953	1,846	1,921	59,200	1,921
2017-11-08	1,980	1,980	1,956	1,957	14,500	1,957
2017-11-07	1,987	1,993	1,946	1,976	55,800	1,976
2017-11-06	2,060	2,060	1,990	1,999	33,200	1,999
2017-11-02	2,103	2,103	2,005	2,050	70,600	2,050
2017-11-01	2,030	2,150	2,019	2,140	219,800	2,140
2017-10-31	2,013	2,015	1,981	2,014	27,500	2,014
2017-10-30	2,002	2,025	1,992	1,995	41,300	1,995
2017-10-27	1,967	1,993	1,941	1,980	33,000	1,980
2017-10-26	1,975	1,994	1,895	1,927	39,900	1,927
2017-10-25	1,976	2,012	1,937	1,955	59,700	1,955
2017-10-24	1,940	2,035	1,926	1,982	87,400	1,982
2017-10-23	1,954	1,969	1,905	1,935	90,700	1,935
2017-10-20	2,055	2,103	1,923	1,951	447,000	1,951
2017-10-19	1,702	2,105	1,702	2,105	61,000	2,105
2017-10-18	1,703	1,726	1,703	1,705	10,400	1,705
2017-10-17	1,712	1,725	1,694	1,699	19,500	1,699
2017-10-16	1,685	1,789	1,670	1,710	106,500	1,710
2017-10-13	1,687	1,691	1,670	1,678	21,100	1,678
2017-10-12	1,702	1,717	1,690	1,690	17,300	1,690
2017-10-11	1,700	1,716	1,692	1,698	15,900	1,698
2017-10-10	1,661	1,702	1,661	1,696	21,400	1,696
2017-10-06	1,660	1,672	1,660	1,660	12,100	1,660
2017-10-05	1,668	1,683	1,659	1,665	12,300	1,665
2017-10-04	1,671	1,682	1,659	1,668	13,100	1,668
2017-10-03	1,709	1,709	1,657	1,658	22,100	1,658
2017-10-02	1,686	1,739	1,660	1,675	30,200	1,675
2017-09-29	1,683	1,704	1,675	1,685	19,600	1,685
2017-09-28	1,700	1,711	1,676	1,682	17,700	1,682
2017-09-27	1,625	1,698	1,625	1,696	28,000	1,696
2017-09-26	1,641	1,648	1,610	1,630	22,400	1,630
2017-09-25	1,658	1,690	1,639	1,640	21,700	1,640
2017-09-22	1,682	1,706	1,631	1,658	47,300	1,658
2017-09-21	1,680	1,736	1,677	1,697	41,600	1,697
2017-09-20	1,696	1,696	1,663	1,687	22,200	1,687
2017-09-19	1,700	1,716	1,693	1,699	19,700	1,699
2017-09-15	1,664	1,698	1,653	1,696	18,600	1,696
2017-09-14	1,730	1,755	1,663	1,673	43,900	1,673
2017-09-13	1,714	1,730	1,705	1,719	34,100	1,719
2017-09-12	1,654	1,724	1,643	1,704	62,200	1,704
2017-09-11	1,601	1,633	1,582	1,618	94,400	1,618
2017-09-08	1,618	1,637	1,566	1,573	93,800	1,573
2017-09-07	1,658	1,668	1,620	1,630	44,300	1,630
2017-09-06	1,622	1,690	1,615	1,653	100,200	1,653
2017-09-05	1,795	1,795	1,663	1,665	92,200	1,665
2017-09-04	1,817	1,822	1,736	1,775	70,100	1,775
2017-09-01	1,878	1,890	1,835	1,844	25,900	1,844
2017-08-31	1,859	1,899	1,850	1,873	37,000	1,873
2017-08-30	1,823	1,847	1,812	1,847	23,100	1,847
2017-08-29	1,805	1,825	1,786	1,811	21,300	1,811
2017-08-28	1,831	1,864	1,801	1,805	25,400	1,805
2017-08-25	1,795	1,839	1,791	1,831	30,100	1,831
2017-08-24	1,768	1,805	1,768	1,791	21,100	1,791
2017-08-23	1,785	1,800	1,772	1,777	31,600	1,777
2017-08-22	1,773	1,815	1,773	1,778	48,000	1,778
2017-08-21	1,801	1,821	1,770	1,772	49,100	1,772
2017-08-18	1,805	1,883	1,795	1,820	34,200	1,820
2017-08-17	1,801	1,848	1,783	1,838	52,300	1,838
2017-08-16	1,783	1,810	1,767	1,781	57,100	1,781
2017-08-15	1,784	1,824	1,783	1,792	59,400	1,792
2017-08-14	1,827	1,827	1,763	1,772	139,300	1,772
2017-08-10	1,920	1,925	1,855	1,874	65,600	1,874
2017-08-09	1,956	1,966	1,919	1,920	40,400	1,920
2017-08-08	1,940	2,001	1,940	1,956	23,000	1,956
2017-08-07	1,994	2,040	1,931	1,959	55,400	1,959
2017-08-04	1,950	1,982	1,938	1,956	21,500	1,956
2017-08-03	1,975	2,010	1,950	1,984	39,300	1,984
2017-08-02	1,931	1,993	1,931	1,978	30,000	1,978
2017-08-01	1,992	2,004	1,921	1,930	79,300	1,930
2017-07-31	1,992	2,050	1,984	1,991	46,700	1,991
2017-07-28	2,062	2,063	2,008	2,012	45,900	2,012
2017-07-27	2,096	2,115	2,063	2,063	37,400	2,063
2017-07-26	2,127	2,130	2,070	2,095	61,900	2,095
2017-07-25	2,007	2,123	2,007	2,122	97,000	2,122
2017-07-24	2,006	2,039	2,000	2,016	28,000	2,016
2017-07-21	1,980	2,035	1,975	2,027	77,100	2,027
2017-07-20	1,936	1,963	1,936	1,963	28,500	1,963
2017-07-19	1,928	1,973	1,928	1,932	43,000	1,932
2017-07-18	1,958	1,968	1,926	1,926	41,300	1,926
2017-07-14	1,984	1,984	1,940	1,957	39,300	1,957
2017-07-13	1,989	2,014	1,962	1,970	31,400	1,970
2017-07-12	2,012	2,046	1,971	1,985	39,800	1,985
2017-07-11	1,954	2,019	1,954	2,012	48,800	2,012
2017-07-10	1,975	1,979	1,931	1,964	41,000	1,964
2017-07-07	1,925	1,978	1,910	1,953	104,200	1,953
2017-07-06	1,982	2,008	1,935	1,942	57,900	1,942
2017-07-05	1,998	2,028	1,951	1,973	75,200	1,973
2017-07-04	2,049	2,056	1,961	1,976	120,000	1,976
2017-07-03	2,030	2,083	2,000	2,052	62,900	2,052
2017-06-30	1,980	2,021	1,959	2,008	81,900	2,008
2017-06-29	2,000	2,056	1,978	2,000	70,300	2,000
2017-06-28	2,042	2,045	1,985	2,004	89,600	2,004
2017-06-27	2,130	2,140	2,031	2,033	110,800	2,033
2017-06-26	2,012	2,126	2,012	2,083	100,600	2,083
2017-06-23	2,126	2,136	2,018	2,042	135,100	2,042
2017-06-22	2,142	2,154	2,100	2,120	107,300	2,120
2017-06-21	2,215	2,216	2,146	2,165	122,700	2,165
2017-06-20	2,261	2,280	2,225	2,226	73,500	2,226
2017-06-19	2,236	2,306	2,210	2,280	112,900	2,280
2017-06-16	2,319	2,348	2,245	2,251	140,300	2,251
2017-06-15	2,300	2,390	2,284	2,298	207,300	2,298
2017-06-14	2,263	2,381	2,230	2,327	426,300	2,327
2017-06-13	2,267	2,344	2,227	2,227	163,400	2,227
2017-06-12	2,270	2,355	2,180	2,261	370,100	2,261
2017-06-09	2,205	2,249	2,126	2,220	239,200	2,220
2017-06-08	2,100	2,281	2,085	2,228	299,800	2,228
2017-06-07	2,090	2,184	2,060	2,122	150,400	2,122
2017-06-06	2,039	2,120	1,993	2,110	199,400	2,110
2017-06-05	2,010	2,070	1,995	2,015	146,500	2,015
2017-06-02	2,105	2,136	2,039	2,047	153,700	2,047
2017-06-01	2,170	2,184	2,102	2,114	200,200	2,114
2017-05-31	2,009	2,187	1,999	2,168	439,400	2,168
2017-05-30	1,987	2,020	1,936	2,009	182,500	2,009
2017-05-29	1,981	2,064	1,955	2,005	238,300	2,005
2017-05-26	2,063	2,145	1,980	1,981	761,500	1,981
2017-05-25	1,816	2,165	1,775	2,113	1,443,300	2,113
2017-05-24	1,825	1,825	1,746	1,765	159,800	1,765
2017-05-23	1,777	1,890	1,716	1,716	391,500	1,716
2017-05-22	1,686	1,704	1,635	1,686	54,200	1,686
2017-05-19	1,620	1,673	1,617	1,648	38,000	1,648
2017-05-18	1,635	1,640	1,610	1,616	57,500	1,616
2017-05-17	1,700	1,700	1,656	1,658	45,900	1,658
2017-05-16	1,696	1,730	1,676	1,705	47,500	1,705
2017-05-15	1,676	1,713	1,648	1,713	76,300	1,713
2017-05-12	1,721	1,740	1,670	1,700	109,200	1,700
2017-05-11	1,900	1,920	1,720	1,724	362,600	1,724
2017-05-10	1,952	1,983	1,920	1,940	103,900	1,940
2017-05-09	1,990	2,020	1,945	1,949	62,000	1,949
2017-05-08	1,969	1,990	1,931	1,989	56,900	1,989
2017-05-02	1,885	1,923	1,884	1,900	31,300	1,900
2017-05-01	1,885	1,910	1,880	1,883	28,600	1,883
2017-04-28	1,920	1,928	1,874	1,875	67,000	1,875
2017-04-27	1,897	1,938	1,893	1,917	29,700	1,917
2017-04-26	1,940	1,955	1,890	1,912	43,800	1,912
2017-04-25	1,881	1,927	1,881	1,915	49,000	1,915
2017-04-24	1,912	1,945	1,876	1,876	81,500	1,876
2017-04-21	2,020	2,020	1,928	1,940	66,300	1,940
2017-04-20	2,080	2,110	1,980	1,990	217,000	1,990
2017-04-19	2,007	2,045	1,959	1,970	66,500	1,970
2017-04-18	1,950	2,042	1,950	2,031	73,900	2,031
2017-04-17	1,869	1,960	1,860	1,944	51,100	1,944
2017-04-14	1,970	1,990	1,887	1,899	59,900	1,899
2017-04-13	1,906	1,992	1,870	1,991	126,000	1,991
2017-04-12	1,985	1,994	1,941	1,946	140,200	1,946
2017-04-11	2,055	2,100	2,001	2,049	113,100	2,049
2017-04-10	2,100	2,230	2,088	2,100	152,200	2,100
2017-04-07	2,150	2,214	1,990	2,087	168,100	2,087
2017-04-06	2,180	2,190	2,055	2,111	125,200	2,111
2017-04-05	2,020	2,210	2,010	2,210	181,100	2,210
2017-04-04	2,200	2,230	1,971	1,980	247,800	1,980
2017-04-03	2,150	2,180	2,095	2,127	117,900	2,127
2017-03-31	2,005	2,085	1,983	2,050	99,600	2,050
2017-03-30	2,008	2,057	2,000	2,000	69,800	2,000
2017-03-29	1,911	2,015	1,911	1,980	76,900	1,980
2017-03-28	1,885	1,973	1,885	1,909	66,700	1,909
2017-03-27	1,986	1,998	1,890	1,900	110,700	1,900
2017-03-24	2,010	2,100	1,972	1,998	305,600	1,998
2017-03-23	1,860	1,950	1,829	1,940	120,100	1,940
2017-03-22	1,859	1,908	1,850	1,856	60,000	1,856
2017-03-21	1,900	1,927	1,847	1,899	164,800	1,899
2017-03-17	2,011	2,011	1,901	1,937	125,800	1,937
2017-03-16	1,980	2,021	1,950	1,997	84,200	1,997
2017-03-15	2,086	2,094	1,981	1,981	95,900	1,981
2017-03-14	2,028	2,095	1,977	2,061	185,000	2,061
2017-03-13	2,244	2,245	2,032	2,053	270,900	2,053
2017-03-10	2,330	2,340	2,223	2,240	148,500	2,240
2017-03-09	2,240	2,317	2,240	2,296	133,400	2,296
2017-03-08	2,215	2,322	2,205	2,230	188,200	2,230
2017-03-07	2,243	2,270	2,199	2,212	104,400	2,212
2017-03-06	2,290	2,304	2,189	2,232	153,300	2,232
2017-03-03	2,291	2,353	2,270	2,290	191,600	2,290
2017-03-02	2,299	2,384	2,240	2,255	405,300	2,255
2017-03-01	2,153	2,298	2,111	2,238	332,300	2,238
2017-02-28	2,192	2,250	2,155	2,170	227,800	2,170
2017-02-27	2,276	2,329	2,180	2,192	318,200	2,192
2017-02-24	2,304	2,410	2,269	2,310	408,400	2,310
2017-02-23	2,301	2,364	2,250	2,277	403,700	2,277
2017-02-22	2,452	2,500	2,266	2,300	1,117,500	2,300
2017-02-21	2,651	2,680	2,350	2,360	1,372,500	2,360
2017-02-20	2,700	2,890	2,633	2,840	632,200	2,840
2017-02-17	2,548	2,618	2,451	2,595	533,000	2,595
2017-02-16	2,310	2,619	2,305	2,535	1,033,600	2,535
2017-02-15	2,160	2,320	2,160	2,270	403,800	2,270
2017-02-14	2,180	2,283	2,149	2,169	604,600	2,169
2017-02-13	1,979	2,125	1,960	2,082	479,300	2,082
2017-02-10	1,950	1,964	1,851	1,899	254,200	1,899
2017-02-09	1,931	2,024	1,920	1,977	236,000	1,977
2017-02-08	1,859	1,950	1,859	1,905	188,100	1,905
2017-02-07	2,050	2,050	1,850	1,859	382,600	1,859
2017-02-06	2,100	2,134	1,962	2,019	475,400	2,019
2017-02-03	1,898	2,119	1,893	2,090	890,800	2,090
2017-02-02	1,895	1,979	1,843	1,885	612,400	1,885
2017-02-01	1,800	1,865	1,712	1,855	571,600	1,855
2017-01-31	1,605	1,744	1,605	1,737	271,100	1,737
2017-01-30	1,600	1,647	1,592	1,631	75,100	1,631
2017-01-27	1,650	1,669	1,595	1,600	152,800	1,600
2017-01-26	1,630	1,830	1,603	1,650	739,300	1,650
2017-01-25	1,586	1,635	1,560	1,623	92,400	1,623
2017-01-24	1,612	1,624	1,566	1,569	82,200	1,569
2017-01-23	1,570	1,607	1,560	1,570	60,000	1,570
2017-01-20	1,561	1,618	1,555	1,569	87,300	1,569
2017-01-19	1,660	1,697	1,562	1,562	194,500	1,562
2017-01-18	1,528	1,671	1,505	1,646	412,100	1,646
2017-01-17	1,480	1,533	1,456	1,498	63,300	1,498
2017-01-16	1,500	1,527	1,480	1,480	55,700	1,480
2017-01-13	1,508	1,524	1,483	1,506	40,000	1,506
2017-01-12	1,537	1,567	1,505	1,505	69,800	1,505
2017-01-11	1,607	1,616	1,540	1,541	151,100	1,541
2017-01-10	1,591	1,620	1,578	1,606	122,800	1,606
2017-01-06	1,585	1,636	1,572	1,581	94,500	1,581
2017-01-05	1,540	1,603	1,530	1,581	75,400	1,581
2017-01-04	1,596	1,625	1,565	1,567	114,900	1,567

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31