6190 (株)フェニックスバイオの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,870	1,912	1,851	1,900	19,200	1,900
2016-12-29	1,910	1,910	1,856	1,871	17,700	1,871
2016-12-28	1,895	1,915	1,861	1,913	26,800	1,913
2016-12-27	1,955	1,965	1,890	1,891	54,300	1,891
2016-12-26	1,850	1,948	1,850	1,915	50,600	1,915
2016-12-22	1,866	1,876	1,836	1,841	30,100	1,841
2016-12-21	1,830	1,975	1,819	1,890	81,000	1,890
2016-12-20	1,752	1,870	1,752	1,830	78,200	1,830
2016-12-19	1,565	1,980	1,565	1,777	231,900	1,777
2016-12-16	1,493	1,580	1,493	1,580	22,800	1,580
2016-12-15	1,518	1,524	1,490	1,493	11,400	1,493
2016-12-14	1,500	1,553	1,490	1,506	24,600	1,506
2016-12-13	1,490	1,509	1,490	1,504	17,100	1,504
2016-12-12	1,513	1,523	1,495	1,512	15,900	1,512
2016-12-09	1,496	1,535	1,496	1,535	9,000	1,535
2016-12-08	1,499	1,510	1,497	1,504	9,500	1,504
2016-12-07	1,510	1,510	1,496	1,498	9,800	1,498
2016-12-06	1,518	1,523	1,510	1,510	4,700	1,510
2016-12-05	1,512	1,528	1,506	1,520	17,100	1,520
2016-12-02	1,549	1,549	1,498	1,512	21,400	1,512
2016-12-01	1,530	1,553	1,527	1,547	13,200	1,547
2016-11-30	1,540	1,549	1,528	1,540	12,000	1,540
2016-11-29	1,549	1,549	1,532	1,540	8,100	1,540
2016-11-28	1,510	1,554	1,510	1,549	16,500	1,549
2016-11-25	1,495	1,523	1,486	1,507	24,600	1,507
2016-11-24	1,559	1,559	1,475	1,490	32,300	1,490
2016-11-22	1,546	1,557	1,537	1,541	10,700	1,541
2016-11-21	1,554	1,567	1,543	1,558	10,200	1,558
2016-11-18	1,522	1,554	1,518	1,554	19,900	1,554
2016-11-17	1,540	1,550	1,520	1,530	31,300	1,530
2016-11-16	1,551	1,588	1,510	1,567	62,900	1,567
2016-11-15	1,698	1,699	1,530	1,530	164,900	1,530
2016-11-14	1,880	2,041	1,880	2,000	17,600	2,000
2016-11-11	1,901	1,902	1,863	1,873	11,800	1,873
2016-11-10	1,948	1,948	1,890	1,892	5,800	1,892
2016-11-09	2,006	2,029	1,765	1,831	17,300	1,831
2016-11-08	2,012	2,029	1,998	2,005	6,800	2,005
2016-11-07	2,035	2,047	2,030	2,030	8,300	2,030
2016-11-04	2,043	2,090	2,023	2,049	5,000	2,049
2016-11-02	2,060	2,081	2,003	2,049	22,500	2,049
2016-11-01	2,090	2,100	2,081	2,087	5,000	2,087
2016-10-31	2,073	2,090	2,057	2,085	3,600	2,085
2016-10-28	2,070	2,096	2,052	2,073	6,200	2,073
2016-10-27	2,060	2,119	2,060	2,100	6,600	2,100
2016-10-26	2,131	2,137	2,080	2,080	8,500	2,080
2016-10-25	2,125	2,144	2,123	2,131	6,900	2,131
2016-10-24	2,143	2,149	2,125	2,149	5,300	2,149
2016-10-21	2,144	2,144	2,126	2,144	2,700	2,144
2016-10-20	2,147	2,148	2,130	2,135	3,600	2,135
2016-10-19	2,085	2,150	2,082	2,147	7,600	2,147
2016-10-17	2,125	2,128	2,099	2,100	5,500	2,100
2016-10-13	2,150	2,164	2,130	2,164	4,000	2,164
2016-10-12	2,146	2,177	2,146	2,155	4,900	2,155
2016-10-11	2,150	2,180	2,143	2,180	5,900	2,180
2016-10-07	2,140	2,140	2,111	2,140	7,700	2,140
2016-10-06	2,184	2,184	2,132	2,140	5,700	2,140
2016-10-05	2,150	2,179	2,120	2,148	10,900	2,148
2016-10-04	2,190	2,200	2,158	2,181	5,600	2,181
2016-10-03	2,151	2,164	2,118	2,140	3,500	2,140
2016-09-30	2,200	2,200	2,145	2,149	8,600	2,149
2016-09-29	2,200	2,209	2,180	2,200	4,500	2,200
2016-09-28	2,200	2,205	2,170	2,190	4,900	2,190
2016-09-27	2,186	2,250	2,175	2,209	9,700	2,209
2016-09-26	2,250	2,251	2,175	2,236	14,900	2,236
2016-09-23	2,125	2,200	2,122	2,200	8,700	2,200
2016-09-21	2,200	2,248	2,080	2,125	21,500	2,125
2016-09-20	2,200	2,280	2,185	2,242	5,000	2,242
2016-09-16	2,243	2,243	2,177	2,238	3,800	2,238
2016-09-15	2,340	2,340	2,170	2,216	11,400	2,216
2016-09-14	2,430	2,440	2,326	2,340	16,800	2,340
2016-09-13	2,340	2,490	2,340	2,490	22,200	2,490
2016-09-12	2,300	2,335	2,250	2,329	4,800	2,329
2016-09-09	2,300	2,366	2,290	2,310	12,500	2,310
2016-09-08	2,220	2,290	2,220	2,290	11,700	2,290
2016-09-07	2,160	2,205	2,140	2,204	5,000	2,204
2016-09-06	2,180	2,180	2,133	2,160	3,600	2,160
2016-09-05	2,197	2,197	2,131	2,151	5,000	2,151
2016-09-02	2,042	2,200	2,040	2,111	7,100	2,111
2016-09-01	2,051	2,064	2,050	2,054	2,900	2,054
2016-08-31	2,051	2,080	2,050	2,050	4,600	2,050
2016-08-30	2,084	2,084	2,051	2,051	1,400	2,051
2016-08-29	2,060	2,072	2,051	2,055	4,300	2,055
2016-08-26	2,078	2,100	2,062	2,062	4,800	2,062
2016-08-25	2,110	2,164	2,091	2,128	2,900	2,128
2016-08-24	2,142	2,149	2,110	2,110	3,900	2,110
2016-08-23	2,085	2,220	2,053	2,142	19,200	2,142
2016-08-22	2,049	2,078	2,035	2,076	4,200	2,076
2016-08-19	2,130	2,130	2,049	2,049	7,800	2,049
2016-08-18	2,140	2,197	2,100	2,110	6,600	2,110
2016-08-17	2,090	2,200	2,070	2,100	12,400	2,100
2016-08-16	2,075	2,100	2,035	2,080	11,100	2,080
2016-08-15	2,033	2,078	2,033	2,050	22,400	2,050
2016-08-12	2,070	2,270	2,070	2,269	17,000	2,269
2016-08-10	2,080	2,089	2,027	2,070	6,300	2,070
2016-08-09	2,070	2,070	2,016	2,055	6,400	2,055
2016-08-08	2,010	2,060	2,010	2,052	3,900	2,052
2016-08-05	2,050	2,082	2,000	2,005	13,200	2,005
2016-08-04	2,085	2,114	2,014	2,034	10,400	2,034
2016-08-03	2,118	2,140	2,050	2,083	10,600	2,083
2016-08-02	2,140	2,197	2,137	2,150	11,700	2,150
2016-08-01	2,133	2,179	2,105	2,179	2,200	2,179
2016-07-29	2,150	2,150	2,100	2,132	6,400	2,132
2016-07-28	2,190	2,200	2,162	2,174	1,800	2,174
2016-07-27	2,140	2,214	2,120	2,210	5,000	2,210
2016-07-26	2,107	2,173	2,106	2,150	5,400	2,150
2016-07-25	2,175	2,175	2,100	2,107	4,100	2,107
2016-07-22	2,200	2,220	2,130	2,160	7,700	2,160
2016-07-21	2,269	2,269	2,213	2,213	2,500	2,213
2016-07-20	2,215	2,273	2,203	2,203	4,800	2,203
2016-07-19	2,253	2,295	2,205	2,224	5,300	2,224
2016-07-15	2,252	2,280	2,252	2,254	5,800	2,254
2016-07-14	2,243	2,319	2,243	2,275	3,300	2,275
2016-07-13	2,328	2,350	2,223	2,235	11,800	2,235
2016-07-12	2,361	2,363	2,283	2,304	6,200	2,304
2016-07-11	2,302	2,348	2,302	2,331	3,000	2,331
2016-07-08	2,300	2,324	2,220	2,260	8,300	2,260
2016-07-07	2,399	2,401	2,322	2,350	7,600	2,350
2016-07-06	2,442	2,500	2,398	2,399	8,400	2,399
2016-07-05	2,590	2,590	2,514	2,520	8,500	2,520
2016-07-04	2,379	2,649	2,365	2,525	15,400	2,525
2016-07-01	2,393	2,394	2,360	2,392	7,000	2,392
2016-06-30	2,405	2,459	2,330	2,368	8,600	2,368
2016-06-29	2,536	2,536	2,370	2,403	12,800	2,403
2016-06-28	2,300	2,460	2,280	2,436	7,800	2,436
2016-06-27	2,250	2,345	2,200	2,321	19,900	2,321
2016-06-24	2,450	2,465	2,000	2,150	40,400	2,150
2016-06-23	2,500	2,511	2,390	2,420	14,800	2,420
2016-06-22	2,559	2,609	2,493	2,493	12,200	2,493
2016-06-21	2,592	2,693	2,510	2,609	22,300	2,609
2016-06-20	2,494	2,580	2,440	2,568	12,500	2,568
2016-06-17	2,471	2,550	2,380	2,444	25,100	2,444
2016-06-16	2,696	2,697	2,450	2,451	32,500	2,451
2016-06-15	2,639	2,700	2,550	2,675	25,100	2,675
2016-06-14	3,000	3,045	2,651	2,651	78,400	2,651
2016-06-13	3,065	3,145	3,000	3,015	35,700	3,015
2016-06-10	3,095	3,110	3,030	3,065	11,900	3,065
2016-06-09	3,160	3,165	3,020	3,110	27,100	3,110
2016-06-08	3,040	3,150	3,040	3,150	31,100	3,150
2016-06-07	3,000	3,095	3,000	3,050	17,200	3,050
2016-06-06	2,970	3,005	2,962	2,982	13,300	2,982
2016-06-03	2,958	3,050	2,901	3,050	17,900	3,050
2016-06-02	2,990	3,030	2,912	2,967	20,100	2,967
2016-06-01	3,020	3,075	2,950	2,990	39,200	2,990
2016-05-31	3,125	3,170	3,080	3,080	20,400	3,080
2016-05-30	2,951	3,110	2,942	3,080	30,400	3,080
2016-05-27	3,145	3,230	2,965	3,015	65,700	3,015
2016-05-26	3,350	3,385	3,100	3,160	57,600	3,160
2016-05-25	3,500	3,530	3,300	3,330	47,100	3,330
2016-05-24	3,550	3,565	3,420	3,495	54,400	3,495
2016-05-23	3,300	3,560	3,250	3,545	113,200	3,545
2016-05-20	3,185	3,360	3,060	3,220	69,300	3,220
2016-05-19	3,350	3,370	2,935	3,160	126,000	3,160
2016-05-18	3,600	3,600	2,900	3,250	222,000	3,250
2016-05-17	3,640	3,775	3,220	3,595	470,000	3,595
2016-05-16	3,490	3,490	3,490	3,490	16,500	3,490
2016-05-13	2,952	2,990	2,830	2,990	19,500	2,990
2016-05-12	2,947	3,075	2,941	2,991	26,600	2,991
2016-05-11	3,030	3,030	2,942	2,970	20,800	2,970
2016-05-10	3,100	3,110	2,945	2,976	22,000	2,976
2016-05-09	3,050	3,140	2,922	3,060	34,600	3,060
2016-05-06	2,920	2,975	2,853	2,958	27,700	2,958
2016-05-02	2,620	2,840	2,620	2,790	25,400	2,790
2016-04-28	2,847	2,947	2,700	2,770	29,900	2,770
2016-04-27	2,820	2,959	2,760	2,947	49,300	2,947
2016-04-26	3,060	3,145	2,680	2,870	77,200	2,870
2016-04-25	3,430	3,480	3,050	3,185	90,200	3,185
2016-04-22	3,480	3,565	3,180	3,380	162,800	3,380
2016-04-21	3,155	3,600	2,972	3,600	425,000	3,600
2016-04-20	2,980	3,280	2,934	3,015	378,300	3,015
2016-04-19	2,750	2,810	2,625	2,780	89,100	2,780
2016-04-18	2,512	2,700	2,452	2,691	52,500	2,691
2016-04-15	2,535	2,800	2,468	2,565	180,400	2,565
2016-04-14	2,430	2,545	2,384	2,418	59,200	2,418
2016-04-13	2,410	2,410	2,360	2,385	16,500	2,385
2016-04-12	2,326	2,508	2,326	2,400	70,400	2,400
2016-04-11	2,350	2,360	2,315	2,350	15,000	2,350
2016-04-08	2,249	2,358	2,230	2,296	23,900	2,296
2016-04-07	2,312	2,485	2,250	2,299	59,400	2,299
2016-04-06	2,358	2,469	2,250	2,306	33,500	2,306
2016-04-05	2,618	2,935	2,380	2,396	351,700	2,396
2016-04-04	2,360	2,565	2,290	2,540	61,500	2,540
2016-04-01	2,450	2,470	2,350	2,414	46,800	2,414
2016-03-31	2,540	2,564	2,380	2,450	57,500	2,450
2016-03-30	2,369	2,518	2,360	2,517	42,700	2,517
2016-03-29	2,371	2,523	2,321	2,377	61,700	2,377
2016-03-28	2,490	2,570	2,290	2,321	56,000	2,321
2016-03-25	2,451	2,499	2,397	2,455	55,000	2,455
2016-03-24	2,600	2,650	2,434	2,520	109,300	2,520
2016-03-23	2,586	2,808	2,480	2,683	368,200	2,683
2016-03-22	3,210	3,285	2,577	2,630	1,062,800	2,630
2016-03-18	2,350	2,850	2,349	2,850	798,700	2,850

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

6190 (株)フェニックスバイオ の時系列データ [2016年度]

6190 (株)フェニックスバイオの時系列データ [2016年度]